90,520€
-9,89%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 100,58 | 100,83 | 88,30 | 90,55 | -9,86% | - |
| 02.04.2025 | 100,45 | 100,45 | 100,45 | 100,45 | 1,79% | - |
| 01.04.2025 | 98,68 | 98,68 | 98,68 | 98,68 | 0,49% | - |
| 31.03.2025 | 98,20 | 98,20 | 98,20 | 98,20 | -5,30% | - |
| 28.03.2025 | 103,70 | 103,70 | 103,70 | 103,70 | -1,14% | - |
| 27.03.2025 | 102,40 | 104,90 | 102,40 | 104,90 | 3,15% | 62,00 |
| 26.03.2025 | 101,70 | 101,70 | 101,70 | 101,70 | -1,17% | - |
| 25.03.2025 | 102,90 | 102,90 | 102,90 | 102,90 | 2,80% | - |
| 24.03.2025 | 100,10 | 100,10 | 100,10 | 100,10 | 1,73% | - |
| 21.03.2025 | 98,40 | 98,40 | 98,40 | 98,40 | -3,01% | - |
| 20.03.2025 | 101,45 | 101,45 | 101,45 | 101,45 | 2,77% | - |
| 19.03.2025 | 98,72 | 98,72 | 98,72 | 98,72 | -1,92% | - |
| 18.03.2025 | 100,70 | 100,70 | 100,65 | 100,65 | 3,57% | 77,00 |
| 17.03.2025 | 97,18 | 97,18 | 97,18 | 97,18 | -0,04% | - |
| 14.03.2025 | 97,22 | 97,22 | 97,22 | 97,22 | -1,90% | - |
| 13.03.2025 | 99,10 | 99,10 | 99,10 | 99,10 | 1,87% | - |
| 12.03.2025 | 97,28 | 97,28 | 97,28 | 97,28 | -0,10% | - |
| 11.03.2025 | 97,38 | 97,38 | 97,38 | 97,38 | -0,84% | - |
| 10.03.2025 | 99,10 | 99,10 | 98,20 | 98,20 | -3,87% | 80,00 |
| 07.03.2025 | 102,15 | 102,15 | 102,15 | 102,15 | -1,54% | - |
| 06.03.2025 | 103,75 | 103,75 | 103,75 | 103,75 | 0,19% | - |
| 05.03.2025 | 109,80 | 109,80 | 103,55 | 103,55 | -8,69% | 2,00 |
| 04.03.2025 | 113,40 | 113,40 | 113,40 | 113,40 | -3,57% | - |
| 03.03.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 1,99% | - |
| 28.02.2025 | 115,30 | 115,30 | 115,30 | 115,30 | -0,95% | - |
| 27.02.2025 | 116,40 | 116,40 | 116,40 | 116,40 | 0,47% | - |
| 26.02.2025 | 115,85 | 115,85 | 115,85 | 115,85 | -1,53% | - |
| 25.02.2025 | 117,65 | 117,65 | 117,65 | 117,65 | -1,96% | - |
| 24.02.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -4,34% | - |
| 21.02.2025 | 125,45 | 125,45 | 125,45 | 125,45 | -4,09% | - |
| 20.02.2025 | 130,80 | 130,80 | 130,80 | 130,80 | -4,77% | - |
| 19.02.2025 | 137,35 | 137,35 | 137,35 | 137,35 | -0,83% | - |
| 18.02.2025 | 138,50 | 138,50 | 138,50 | 138,50 | 0,25% | - |
| 17.02.2025 | 138,15 | 138,15 | 138,15 | 138,15 | 1,21% | - |
| 14.02.2025 | 136,50 | 136,50 | 136,50 | 136,50 | -0,66% | - |
| 13.02.2025 | 138,25 | 138,25 | 137,40 | 137,40 | -3,27% | 7,00 |
| 12.02.2025 | 142,05 | 142,05 | 142,05 | 142,05 | 0,78% | - |
| 11.02.2025 | 140,95 | 140,95 | 140,95 | 140,95 | -1,33% | - |
| 10.02.2025 | 142,85 | 142,85 | 142,85 | 142,85 | 1,53% | - |
| 07.02.2025 | 140,70 | 140,70 | 140,70 | 140,70 | 6,39% | - |
| 06.02.2025 | 130,70 | 132,25 | 130,70 | 132,25 | 0,23% | 20,00 |
| 05.02.2025 | 125,55 | 131,95 | 125,55 | 131,95 | 6,41% | 10,00 |
| 04.02.2025 | 124,00 | 124,00 | 124,00 | 124,00 | -3,01% | - |
| 03.02.2025 | 127,85 | 127,85 | 127,85 | 127,85 | -2,22% | - |
| 31.01.2025 | 130,75 | 130,75 | 130,75 | 130,75 | 0,62% | - |
| 30.01.2025 | 129,95 | 129,95 | 129,95 | 129,95 | -2,59% | - |
| 29.01.2025 | 133,40 | 133,40 | 133,40 | 133,40 | -0,04% | - |
| 28.01.2025 | 131,35 | 133,45 | 131,35 | 133,45 | 1,79% | 17,00 |
| 27.01.2025 | 131,10 | 131,10 | 131,10 | 131,10 | -0,76% | - |
| 24.01.2025 | 132,10 | 132,10 | 132,10 | 132,10 | 1,19% | - |
| 23.01.2025 | 130,55 | 130,55 | 130,55 | 130,55 | -1,17% | - |
| 22.01.2025 | 132,10 | 132,10 | 132,10 | 132,10 | 0,38% | - |
| 21.01.2025 | 131,60 | 131,60 | 131,60 | 131,60 | -0,87% | - |
| 20.01.2025 | 132,75 | 132,75 | 132,75 | 132,75 | -0,97% | - |
| 17.01.2025 | 134,05 | 134,05 | 134,05 | 134,05 | 1,59% | - |
| 16.01.2025 | 131,95 | 131,95 | 131,95 | 131,95 | 1,97% | - |
| 15.01.2025 | 129,40 | 129,40 | 129,40 | 129,40 | -1,78% | - |
| 14.01.2025 | 131,75 | 131,75 | 131,75 | 131,75 | 1,04% | - |
| 13.01.2025 | 130,40 | 130,40 | 130,40 | 130,40 | -1,32% | - |
| 10.01.2025 | 132,15 | 132,15 | 132,15 | 132,15 | -0,04% | - |
| 09.01.2025 | 132,20 | 132,20 | 132,20 | 132,20 | 1,46% | - |
| 08.01.2025 | 130,30 | 130,30 | 130,30 | 130,30 | -4,05% | - |
| 07.01.2025 | 135,80 | 135,80 | 135,80 | 135,80 | 1,76% | - |
| 06.01.2025 | 133,45 | 133,45 | 133,45 | 133,45 | 4,01% | - |
| 03.01.2025 | 128,30 | 128,30 | 128,30 | 128,30 | -0,47% | - |
| 02.01.2025 | 126,05 | 128,90 | 126,05 | 128,90 | 2,55% | 25,00 |
| 30.12.2024 | 125,70 | 125,70 | 125,70 | 125,70 | -1,49% | - |
| 27.12.2024 | 127,10 | 127,60 | 127,10 | 127,60 | -1,35% | 20,00 |
| 23.12.2024 | 129,35 | 129,35 | 129,35 | 129,35 | -1,90% | - |
| 20.12.2024 | 139,80 | 139,80 | 131,85 | 131,85 | -6,72% | 6,00 |
| 19.12.2024 | 141,35 | 141,35 | 141,35 | 141,35 | -5,58% | - |
| 18.12.2024 | 149,70 | 149,70 | 149,70 | 149,70 | -2,28% | - |
| 17.12.2024 | 149,40 | 153,20 | 149,40 | 153,20 | 3,55% | 80,00 |
| 16.12.2024 | 147,95 | 147,95 | 147,95 | 147,95 | -1,56% | - |
| 13.12.2024 | 150,30 | 150,30 | 150,30 | 150,30 | 0,70% | - |
| 12.12.2024 | 149,25 | 149,25 | 149,25 | 149,25 | -0,80% | - |
| 11.12.2024 | 146,15 | 150,45 | 146,15 | 150,45 | 1,24% | 15,00 |
| 10.12.2024 | 144,50 | 148,60 | 144,50 | 148,60 | 2,84% | 10,00 |
| 09.12.2024 | 143,00 | 144,50 | 143,00 | 144,50 | 2,26% | 2,00 |
| 06.12.2024 | 141,30 | 141,30 | 141,30 | 141,30 | -4,78% | - |
| 05.12.2024 | 148,40 | 148,40 | 148,40 | 148,40 | 2,06% | 15,00 |
| 04.12.2024 | 145,40 | 145,40 | 145,40 | 145,40 | -0,65% | - |
| 03.12.2024 | 146,35 | 146,35 | 146,35 | 146,35 | -0,37% | - |
| 02.12.2024 | 142,90 | 146,90 | 142,90 | 146,90 | 3,52% | 10,00 |
| 29.11.2024 | 141,90 | 141,90 | 141,90 | 141,90 | 0,11% | - |
| 28.11.2024 | 141,75 | 141,75 | 141,75 | 141,75 | -1,29% | - |
| 27.11.2024 | 143,60 | 143,60 | 143,60 | 143,60 | -0,21% | - |
| 26.11.2024 | 143,90 | 143,90 | 143,90 | 143,90 | 1,20% | - |
| 25.11.2024 | 142,20 | 142,20 | 142,20 | 142,20 | -0,59% | - |
| 22.11.2024 | 143,05 | 143,05 | 143,05 | 143,05 | -0,44% | - |
| 21.11.2024 | 138,93 | 145,13 | 138,15 | 143,68 | 4,72% | - |
| 20.11.2024 | 137,20 | 137,20 | 137,20 | 137,20 | 1,63% | - |
| 19.11.2024 | 135,70 | 135,70 | 135,00 | 135,00 | -2,74% | 55,00 |
| 18.11.2024 | 137,50 | 138,80 | 137,50 | 138,80 | -0,86% | 12,00 |
| 15.11.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -0,50% | 10,00 |
| 14.11.2024 | 140,70 | 140,70 | 140,70 | 140,70 | -0,57% | - |
| 13.11.2024 | 141,50 | 141,50 | 141,50 | 141,50 | -2,35% | - |
| 12.11.2024 | 144,90 | 144,90 | 144,90 | 144,90 | 1,79% | - |
| 11.11.2024 | 142,35 | 142,35 | 142,35 | 142,35 | 2,45% | 5,00 |
| 08.11.2024 | 138,95 | 138,95 | 138,95 | 138,95 | -1,10% | - |