188,900€
-2,15%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 194,65 | 196,48 | 189,95 | 190,80 | -1,17% | - |
| 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% | - |
| 16.04.2026 | 177,30 | 177,30 | 177,30 | 177,30 | -1,12% | - |
| 15.04.2026 | 179,30 | 179,30 | 179,30 | 179,30 | 0,08% | - |
| 14.04.2026 | 179,15 | 179,15 | 179,15 | 179,15 | -0,39% | - |
| 13.04.2026 | 179,85 | 179,85 | 179,85 | 179,85 | -0,03% | - |
| 10.04.2026 | 179,90 | 179,90 | 179,90 | 179,90 | -0,22% | - |
| 09.04.2026 | 180,30 | 180,30 | 180,30 | 180,30 | 3,41% | - |
| 08.04.2026 | 174,35 | 174,35 | 174,35 | 174,35 | -0,99% | - |
| 07.04.2026 | 176,80 | 176,80 | 176,10 | 176,10 | 3,83% | 20,00 |
| 02.04.2026 | 169,10 | 169,60 | 169,10 | 169,60 | -1,40% | 35,00 |
| 01.04.2026 | 167,70 | 172,00 | 167,70 | 172,00 | 3,93% | 33,00 |
| 31.03.2026 | 165,45 | 165,50 | 165,45 | 165,50 | 1,41% | 25,00 |
| 30.03.2026 | 163,20 | 163,20 | 163,20 | 163,20 | -0,88% | - |
| 27.03.2026 | 164,65 | 164,65 | 164,65 | 164,65 | -0,03% | - |
| 26.03.2026 | 164,70 | 164,70 | 164,70 | 164,70 | 2,68% | - |
| 25.03.2026 | 160,40 | 160,40 | 160,40 | 160,40 | 1,01% | - |
| 24.03.2026 | 158,80 | 158,80 | 158,80 | 158,80 | -1,55% | - |
| 23.03.2026 | 153,55 | 161,30 | 153,55 | 161,30 | 0,88% | 40,00 |
| 20.03.2026 | 159,90 | 159,90 | 159,90 | 159,90 | -2,50% | - |
| 19.03.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 1,30% | - |
| 18.03.2026 | 161,90 | 161,90 | 161,90 | 161,90 | 2,02% | - |
| 17.03.2026 | 158,70 | 158,70 | 158,70 | 158,70 | 0,06% | - |
| 16.03.2026 | 158,60 | 158,60 | 158,60 | 158,60 | 1,08% | - |
| 13.03.2026 | 156,90 | 156,90 | 156,90 | 156,90 | -4,62% | - |
| 12.03.2026 | 164,50 | 164,50 | 164,50 | 164,50 | -1,11% | - |
| 11.03.2026 | 166,35 | 166,35 | 166,35 | 166,35 | -1,07% | - |
| 10.03.2026 | 165,60 | 168,15 | 165,60 | 168,15 | 7,44% | 13,00 |
| 09.03.2026 | 159,45 | 159,45 | 156,50 | 156,50 | -11,53% | 87,00 |
| 06.03.2026 | 176,90 | 176,90 | 176,90 | 176,90 | -3,47% | - |
| 05.03.2026 | 183,25 | 183,25 | 183,25 | 183,25 | -0,19% | - |
| 04.03.2026 | 183,60 | 183,60 | 183,60 | 183,60 | 1,02% | - |
| 03.03.2026 | 181,75 | 181,75 | 181,75 | 181,75 | 3,21% | - |
| 02.03.2026 | 176,10 | 176,10 | 176,10 | 176,10 | 2,47% | - |
| 27.02.2026 | 171,85 | 171,85 | 171,85 | 171,85 | 3,09% | - |
| 26.02.2026 | 166,70 | 166,70 | 166,70 | 166,70 | -3,19% | - |
| 25.02.2026 | 172,20 | 172,20 | 172,20 | 172,20 | -0,72% | - |
| 24.02.2026 | 170,60 | 173,45 | 170,60 | 173,45 | -1,22% | 58,00 |
| 23.02.2026 | 175,60 | 175,60 | 175,60 | 175,60 | 1,92% | - |
| 20.02.2026 | 172,30 | 172,30 | 172,30 | 172,30 | 0,67% | - |
| 19.02.2026 | 171,15 | 171,15 | 171,15 | 171,15 | 0,80% | - |
| 18.02.2026 | 169,80 | 169,80 | 169,80 | 169,80 | 3,95% | - |
| 17.02.2026 | 163,35 | 163,35 | 163,35 | 163,35 | -0,40% | - |
| 16.02.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 3,27% | - |
| 13.02.2026 | 158,80 | 158,80 | 158,80 | 158,80 | -6,34% | - |
| 12.02.2026 | 169,55 | 169,55 | 169,55 | 169,55 | 1,34% | - |
| 11.02.2026 | 167,30 | 167,30 | 167,30 | 167,30 | -3,35% | - |
| 10.02.2026 | 173,10 | 173,10 | 173,10 | 173,10 | 1,26% | - |
| 09.02.2026 | 170,95 | 170,95 | 170,95 | 170,95 | 9,44% | - |
| 06.02.2026 | 156,20 | 156,20 | 156,20 | 156,20 | 3,10% | - |
| 05.02.2026 | 151,50 | 151,50 | 151,50 | 151,50 | 6,02% | - |
| 04.02.2026 | 142,90 | 142,90 | 142,90 | 142,90 | 1,20% | - |
| 03.02.2026 | 137,40 | 141,20 | 137,40 | 141,20 | 14,70% | 15,00 |
| 02.02.2026 | 123,10 | 123,10 | 123,10 | 123,10 | -1,56% | - |
| 30.01.2026 | 125,05 | 125,05 | 125,05 | 125,05 | 1,79% | - |
| 29.01.2026 | 122,85 | 122,85 | 122,85 | 122,85 | -0,28% | - |
| 28.01.2026 | 123,20 | 123,20 | 123,20 | 123,20 | -1,00% | - |
| 27.01.2026 | 124,45 | 124,45 | 124,45 | 124,45 | 0,97% | - |
| 26.01.2026 | 123,25 | 123,25 | 123,25 | 123,25 | -2,72% | - |
| 23.01.2026 | 126,70 | 126,70 | 126,70 | 126,70 | -0,82% | - |
| 22.01.2026 | 127,75 | 127,75 | 127,75 | 127,75 | 3,15% | - |
| 21.01.2026 | 123,85 | 123,85 | 123,85 | 123,85 | -2,36% | - |
| 20.01.2026 | 126,85 | 126,85 | 126,85 | 126,85 | -0,59% | - |
| 19.01.2026 | 127,60 | 127,60 | 127,60 | 127,60 | -3,66% | - |
| 16.01.2026 | 132,45 | 132,45 | 132,45 | 132,45 | 3,36% | - |
| 15.01.2026 | 128,15 | 128,15 | 128,15 | 128,15 | 2,23% | - |
| 14.01.2026 | 125,35 | 125,35 | 125,35 | 125,35 | 1,50% | - |
| 13.01.2026 | 123,50 | 123,50 | 123,50 | 123,50 | -0,76% | - |
| 12.01.2026 | 124,45 | 124,45 | 124,45 | 124,45 | 0,69% | - |
| 09.01.2026 | 123,60 | 123,60 | 123,60 | 123,60 | 1,60% | - |
| 08.01.2026 | 121,65 | 121,65 | 121,65 | 121,65 | -4,96% | - |
| 07.01.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 4,07% | - |
| 06.01.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 4,02% | - |
| 05.01.2026 | 118,25 | 118,25 | 118,25 | 118,25 | 2,69% | - |
| 02.01.2026 | 115,15 | 115,15 | 115,15 | 115,15 | -1,79% | - |
| 30.12.2025 | 117,25 | 117,25 | 117,25 | 117,25 | -1,72% | - |
| 29.12.2025 | 119,30 | 119,30 | 119,30 | 119,30 | -1,08% | - |
| 23.12.2025 | 120,60 | 120,60 | 120,60 | 120,60 | 1,90% | 20,00 |
| 22.12.2025 | 117,65 | 118,35 | 117,65 | 118,35 | -0,75% | 50,00 |
| 19.12.2025 | 119,25 | 119,25 | 119,25 | 119,25 | -2,81% | - |
| 18.12.2025 | 122,70 | 122,70 | 122,70 | 122,70 | -2,43% | - |
| 17.12.2025 | 125,75 | 125,75 | 125,75 | 125,75 | 1,62% | - |
| 16.12.2025 | 123,75 | 123,75 | 123,75 | 123,75 | -2,29% | - |
| 15.12.2025 | 126,65 | 126,65 | 126,65 | 126,65 | -0,63% | - |
| 12.12.2025 | 127,45 | 127,45 | 127,45 | 127,45 | 0,04% | - |
| 11.12.2025 | 127,40 | 127,40 | 127,40 | 127,40 | 4,43% | - |
| 10.12.2025 | 122,00 | 122,00 | 122,00 | 122,00 | 1,46% | - |
| 09.12.2025 | 120,25 | 120,25 | 120,25 | 120,25 | -1,35% | - |
| 08.12.2025 | 121,90 | 121,90 | 121,90 | 121,90 | 1,41% | - |
| 05.12.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 0,67% | - |
| 04.12.2025 | 119,40 | 119,40 | 119,40 | 119,40 | 3,15% | - |
| 03.12.2025 | 115,75 | 115,75 | 115,75 | 115,75 | -5,66% | - |
| 02.12.2025 | 122,70 | 122,70 | 122,70 | 122,70 | -0,20% | - |
| 01.12.2025 | 119,65 | 122,95 | 119,65 | 122,95 | 1,03% | 15,00 |
| 28.11.2025 | 121,70 | 121,70 | 121,70 | 121,70 | 0,16% | - |
| 27.11.2025 | 121,50 | 121,50 | 121,50 | 121,50 | 0,75% | - |
| 26.11.2025 | 120,60 | 120,60 | 120,60 | 120,60 | 4,55% | - |
| 25.11.2025 | 115,35 | 115,35 | 115,35 | 115,35 | 0,65% | - |