166,275€
4,12%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 157,95 | 157,95 | 157,95 | 157,95 | -1,10% | - |
| 03.09.2026 | 159,70 | 159,70 | 159,70 | 159,70 | 0,54% | - |
| 02.09.2026 | 158,85 | 158,85 | 158,85 | 158,85 | -4,54% | - |
| 01.09.2026 | 166,40 | 166,40 | 166,40 | 166,40 | 3,13% | - |
| 31.08.2026 | 161,35 | 161,35 | 161,35 | 161,35 | -1,38% | - |
| 28.08.2026 | 163,60 | 163,60 | 163,60 | 163,60 | -0,49% | - |
| 27.08.2026 | 164,40 | 164,40 | 164,40 | 164,40 | 0,52% | - |
| 26.08.2026 | 163,55 | 163,55 | 163,55 | 163,55 | -0,15% | - |
| 25.08.2026 | 163,80 | 163,80 | 163,80 | 163,80 | -2,62% | - |
| 24.08.2026 | 168,20 | 168,20 | 168,20 | 168,20 | 0,45% | - |
| 21.08.2026 | 167,45 | 167,45 | 167,45 | 167,45 | -0,42% | - |
| 20.08.2026 | 168,15 | 168,15 | 168,15 | 168,15 | -3,22% | - |
| 19.08.2026 | 173,75 | 173,75 | 173,75 | 173,75 | -3,93% | - |
| 18.08.2026 | 180,85 | 180,85 | 180,85 | 180,85 | -0,11% | - |
| 17.08.2026 | 181,05 | 181,05 | 181,05 | 181,05 | -0,47% | - |
| 14.08.2026 | 181,90 | 181,90 | 181,90 | 181,90 | 0,89% | - |
| 13.08.2026 | 180,30 | 180,30 | 180,30 | 180,30 | 2,88% | - |
| 12.08.2026 | 175,25 | 175,25 | 175,25 | 175,25 | 1,54% | - |
| 11.08.2026 | 172,60 | 172,60 | 172,60 | 172,60 | -1,00% | - |
| 10.08.2026 | 174,35 | 174,35 | 174,35 | 174,35 | 3,07% | - |
| 07.08.2026 | 169,15 | 169,15 | 169,15 | 169,15 | -2,08% | - |
| 06.08.2026 | 172,75 | 172,75 | 172,75 | 172,75 | -1,73% | - |
| 05.08.2026 | 175,80 | 175,80 | 175,80 | 175,80 | 0,74% | - |
| 04.08.2026 | 170,55 | 174,50 | 170,55 | 174,50 | 0,20% | 31,00 |
| 03.08.2026 | 174,15 | 174,15 | 174,15 | 174,15 | 0,66% | - |
| 31.07.2026 | 173,00 | 173,00 | 173,00 | 173,00 | 1,08% | - |
| 30.07.2026 | 172,40 | 174,65 | 171,15 | 171,15 | -4,04% | 130,00 |
| 29.07.2026 | 178,35 | 178,35 | 178,35 | 178,35 | -2,06% | - |
| 28.07.2026 | 182,10 | 182,10 | 182,10 | 182,10 | -0,30% | - |
| 27.07.2026 | 188,05 | 188,05 | 182,65 | 182,65 | -2,40% | 60,00 |
| 24.07.2026 | 187,15 | 187,15 | 187,15 | 187,15 | 0,92% | - |
| 23.07.2026 | 185,45 | 185,45 | 185,45 | 185,45 | -0,80% | - |
| 22.07.2026 | 186,95 | 186,95 | 186,95 | 186,95 | 1,58% | - |
| 21.07.2026 | 184,05 | 184,05 | 184,05 | 184,05 | -1,34% | - |
| 20.07.2026 | 186,55 | 186,55 | 186,55 | 186,55 | -1,43% | - |
| 17.07.2026 | 189,25 | 189,25 | 189,25 | 189,25 | 6,56% | - |
| 16.07.2026 | 177,60 | 177,60 | 177,60 | 177,60 | -2,79% | - |
| 15.07.2026 | 182,70 | 182,70 | 182,70 | 182,70 | 0,03% | - |
| 14.07.2026 | 182,65 | 182,65 | 182,65 | 182,65 | 1,14% | - |
| 13.07.2026 | 180,60 | 180,60 | 180,60 | 180,60 | -0,08% | - |
| 10.07.2026 | 180,75 | 180,75 | 180,75 | 180,75 | 1,29% | - |
| 09.07.2026 | 178,45 | 178,45 | 178,45 | 178,45 | 1,31% | - |
| 08.07.2026 | 176,15 | 176,15 | 176,15 | 176,15 | -2,30% | - |
| 07.07.2026 | 180,30 | 180,30 | 180,30 | 180,30 | 0,53% | - |
| 06.07.2026 | 179,35 | 179,35 | 179,35 | 179,35 | -0,08% | - |
| 03.07.2026 | 179,50 | 179,50 | 179,50 | 179,50 | -0,80% | - |
| 02.07.2026 | 180,95 | 180,95 | 180,95 | 180,95 | 1,46% | - |
| 01.07.2026 | 178,35 | 178,35 | 178,35 | 178,35 | -0,97% | - |
| 30.06.2026 | 180,10 | 180,10 | 180,10 | 180,10 | 2,01% | - |
| 29.06.2026 | 176,55 | 176,55 | 176,55 | 176,55 | -0,20% | - |
| 26.06.2026 | 176,90 | 176,90 | 176,90 | 176,90 | 2,82% | - |
| 25.06.2026 | 172,05 | 172,05 | 172,05 | 172,05 | -1,21% | - |
| 24.06.2026 | 174,15 | 174,15 | 174,15 | 174,15 | -0,26% | - |
| 23.06.2026 | 174,60 | 174,60 | 174,60 | 174,60 | 1,19% | - |
| 22.06.2026 | 172,55 | 172,55 | 172,55 | 172,55 | -0,29% | - |
| 19.06.2026 | 173,05 | 173,05 | 173,05 | 173,05 | -1,06% | - |
| 18.06.2026 | 174,90 | 174,90 | 174,90 | 174,90 | -4,66% | - |
| 17.06.2026 | 183,45 | 183,45 | 183,45 | 183,45 | -3,19% | - |
| 16.06.2026 | 189,50 | 189,50 | 189,50 | 189,50 | -4,05% | - |
| 15.06.2026 | 197,50 | 197,50 | 197,50 | 197,50 | 0,82% | - |
| 12.06.2026 | 195,90 | 195,90 | 195,90 | 195,90 | 4,84% | - |
| 11.06.2026 | 186,85 | 186,85 | 186,85 | 186,85 | -4,52% | - |
| 10.06.2026 | 195,70 | 195,70 | 195,70 | 195,70 | 1,01% | - |
| 09.06.2026 | 193,75 | 193,75 | 193,75 | 193,75 | 2,54% | - |
| 08.06.2026 | 188,95 | 188,95 | 188,95 | 188,95 | 0,75% | - |
| 05.06.2026 | 187,55 | 187,55 | 187,55 | 187,55 | 0,16% | - |
| 04.06.2026 | 187,25 | 187,25 | 187,25 | 187,25 | 1,03% | - |
| 03.06.2026 | 185,35 | 185,35 | 185,35 | 185,35 | -1,59% | - |
| 02.06.2026 | 188,35 | 188,35 | 188,35 | 188,35 | 2,98% | - |
| 01.06.2026 | 182,90 | 182,90 | 182,90 | 182,90 | -0,03% | - |
| 29.05.2026 | 182,95 | 182,95 | 182,95 | 182,95 | 0,25% | - |
| 28.05.2026 | 182,50 | 182,50 | 182,50 | 182,50 | 1,22% | - |
| 27.05.2026 | 180,30 | 180,30 | 180,30 | 180,30 | 3,35% | - |
| 26.05.2026 | 174,45 | 174,45 | 174,45 | 174,45 | -0,11% | - |
| 25.05.2026 | 174,65 | 174,65 | 174,65 | 174,65 | -0,03% | - |
| 22.05.2026 | 174,70 | 174,70 | 174,70 | 174,70 | -3,00% | - |
| 21.05.2026 | 180,10 | 180,10 | 180,10 | 180,10 | 3,95% | - |
| 20.05.2026 | 173,25 | 173,25 | 173,25 | 173,25 | 1,40% | - |
| 19.05.2026 | 170,85 | 170,85 | 170,85 | 170,85 | -1,44% | - |
| 18.05.2026 | 173,35 | 173,35 | 173,35 | 173,35 | -1,00% | - |
| 15.05.2026 | 175,10 | 175,10 | 175,10 | 175,10 | 3,73% | - |
| 14.05.2026 | 168,80 | 168,80 | 168,80 | 168,80 | 1,63% | - |
| 13.05.2026 | 166,10 | 166,10 | 166,10 | 166,10 | -2,47% | - |
| 12.05.2026 | 170,30 | 170,30 | 170,30 | 170,30 | -1,36% | - |
| 11.05.2026 | 172,65 | 172,65 | 172,65 | 172,65 | -1,57% | - |
| 08.05.2026 | 175,40 | 175,40 | 175,40 | 175,40 | -2,18% | - |
| 07.05.2026 | 179,30 | 179,30 | 179,30 | 179,30 | 1,85% | - |
| 06.05.2026 | 176,05 | 176,05 | 176,05 | 176,05 | 3,32% | - |
| 05.05.2026 | 170,40 | 170,40 | 170,40 | 170,40 | -6,68% | - |
| 04.05.2026 | 182,60 | 182,60 | 182,60 | 182,60 | -1,75% | - |
| 30.04.2026 | 185,85 | 185,85 | 185,85 | 185,85 | -1,69% | - |
| 29.04.2026 | 189,05 | 189,05 | 189,05 | 189,05 | 0,27% | - |
| 28.04.2026 | 186,80 | 188,55 | 186,80 | 188,55 | -0,53% | 10,00 |
| 27.04.2026 | 189,30 | 189,55 | 189,30 | 189,55 | -0,81% | 53,00 |
| 24.04.2026 | 191,10 | 191,10 | 191,10 | 191,10 | 2,30% | - |
| 23.04.2026 | 186,80 | 186,80 | 186,80 | 186,80 | -3,54% | - |
| 22.04.2026 | 193,65 | 193,65 | 193,65 | 193,65 | 0,31% | - |
| 21.04.2026 | 193,05 | 193,05 | 193,05 | 193,05 | 1,98% | - |
| 20.04.2026 | 189,30 | 189,30 | 189,30 | 189,30 | 0,75% | - |
| 17.04.2026 | 187,90 | 187,90 | 187,90 | 187,90 | 5,98% | - |