86,890€
-15,44%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 99,46 | 101,98 | 86,81 | 87,11 | -15,22% | 6,00 |
| 02.04.2025 | 101,03 | 103,40 | 98,93 | 102,75 | 1,53% | - |
| 01.04.2025 | 99,17 | 102,78 | 98,03 | 101,20 | 1,78% | - |
| 31.03.2025 | 98,81 | 99,60 | 96,05 | 99,43 | 0,62% | 4,00 |
| 28.03.2025 | 104,98 | 105,43 | 98,63 | 98,82 | -5,80% | - |
| 27.03.2025 | 103,38 | 106,38 | 102,75 | 104,90 | 1,70% | - |
| 26.03.2025 | 103,23 | 103,85 | 101,83 | 103,15 | 0,19% | - |
| 25.03.2025 | 104,15 | 105,23 | 101,85 | 102,95 | -1,15% | - |
| 24.03.2025 | 100,89 | 104,33 | 100,89 | 104,15 | 3,76% | - |
| 21.03.2025 | 99,48 | 100,53 | 96,93 | 100,38 | 1,09% | - |
| 20.03.2025 | 102,28 | 103,68 | 99,04 | 99,30 | -2,89% | - |
| 19.03.2025 | 99,70 | 103,05 | 99,52 | 102,25 | 2,60% | - |
| 18.03.2025 | 101,80 | 101,93 | 99,13 | 99,66 | -2,15% | - |
| 17.03.2025 | 98,22 | 102,53 | 97,44 | 101,85 | 3,32% | - |
| 14.03.2025 | 97,82 | 99,56 | 97,31 | 98,58 | 0,86% | - |
| 13.03.2025 | 100,16 | 103,00 | 96,74 | 97,74 | -2,36% | - |
| 12.03.2025 | 98,10 | 101,83 | 98,10 | 100,10 | 2,04% | - |
| 11.03.2025 | 98,28 | 99,64 | 96,28 | 98,10 | -0,12% | - |
| 10.03.2025 | 100,04 | 100,04 | 95,47 | 98,22 | -1,42% | - |
| 07.03.2025 | 102,98 | 103,03 | 97,53 | 99,63 | -3,04% | - |
| 06.03.2025 | 104,48 | 106,33 | 102,00 | 102,75 | -1,58% | - |
| 05.03.2025 | 109,93 | 110,50 | 103,38 | 104,40 | -5,33% | - |
| 04.03.2025 | 114,08 | 114,33 | 107,38 | 110,28 | -3,50% | - |
| 03.03.2025 | 118,55 | 119,40 | 113,80 | 114,28 | -3,48% | - |
| 28.02.2025 | 115,88 | 119,78 | 115,38 | 118,40 | 2,22% | - |
| 27.02.2025 | 116,73 | 119,68 | 115,35 | 115,83 | -0,64% | - |
| 26.02.2025 | 116,13 | 119,23 | 116,13 | 116,58 | 0,52% | - |
| 25.02.2025 | 118,30 | 118,48 | 113,60 | 115,98 | -1,76% | - |
| 24.02.2025 | 119,05 | 123,00 | 117,23 | 118,05 | -0,99% | - |
| 21.02.2025 | 126,10 | 127,38 | 111,85 | 119,23 | -5,34% | - |
| 20.02.2025 | 131,83 | 131,83 | 124,50 | 125,95 | -4,64% | - |
| 19.02.2025 | 138,08 | 138,60 | 131,80 | 132,08 | -4,47% | - |
| 18.02.2025 | 138,77 | 142,33 | 138,00 | 138,25 | -0,75% | - |
| 17.02.2025 | 138,85 | 139,43 | 138,85 | 139,30 | 0,38% | - |
| 14.02.2025 | 142,13 | 142,13 | 136,35 | 138,77 | 1,24% | - |
| 13.02.2025 | 143,08 | 143,08 | 136,13 | 137,08 | -1,47% | - |
| 12.02.2025 | 143,05 | 143,10 | 138,85 | 139,13 | -2,51% | - |
| 11.02.2025 | 143,77 | 143,77 | 138,77 | 142,70 | 0,58% | - |
| 10.02.2025 | 143,43 | 146,10 | 140,88 | 141,88 | -1,17% | - |
| 07.02.2025 | 141,60 | 144,02 | 138,08 | 143,55 | 1,72% | - |
| 06.02.2025 | 131,05 | 148,85 | 131,05 | 141,13 | 7,65% | - |
| 05.02.2025 | 126,70 | 132,33 | 125,88 | 131,10 | 3,29% | - |
| 04.02.2025 | 125,95 | 128,15 | 123,93 | 126,93 | 1,48% | 10,00 |
| 03.02.2025 | 127,88 | 130,43 | 124,93 | 125,08 | -3,01% | - |
| 31.01.2025 | 131,33 | 132,83 | 127,70 | 128,95 | -1,62% | 120,00 |
| 30.01.2025 | 130,48 | 131,45 | 129,25 | 131,08 | 0,31% | - |
| 29.01.2025 | 134,33 | 135,05 | 128,93 | 130,68 | -2,66% | - |
| 28.01.2025 | 131,90 | 134,68 | 131,90 | 134,25 | 1,63% | - |
| 27.01.2025 | 132,45 | 134,58 | 129,95 | 132,10 | -0,28% | - |
| 24.01.2025 | 133,48 | 133,48 | 131,63 | 132,48 | -0,51% | - |
| 23.01.2025 | 131,35 | 135,83 | 131,25 | 133,15 | 1,47% | - |
| 22.01.2025 | 132,63 | 134,18 | 130,50 | 131,23 | -1,13% | - |
| 21.01.2025 | 132,58 | 134,58 | 130,75 | 132,73 | 0,11% | - |
| 20.01.2025 | 133,55 | 133,63 | 132,38 | 132,58 | -1,08% | - |
| 17.01.2025 | 134,45 | 136,10 | 131,80 | 134,02 | -0,24% | - |
| 16.01.2025 | 132,55 | 135,90 | 131,68 | 134,35 | 1,51% | - |
| 15.01.2025 | 131,48 | 134,55 | 127,68 | 132,35 | 0,74% | - |
| 14.01.2025 | 132,58 | 134,38 | 130,10 | 131,38 | -0,83% | - |
| 13.01.2025 | 131,00 | 132,98 | 127,98 | 132,48 | 1,18% | - |
| 10.01.2025 | 132,98 | 133,05 | 130,43 | 130,93 | -1,54% | - |
| 09.01.2025 | 132,95 | 133,23 | 132,73 | 132,98 | -0,06% | - |
| 08.01.2025 | 131,00 | 133,55 | 130,27 | 133,05 | 1,82% | - |
| 07.01.2025 | 136,85 | 137,08 | 129,63 | 130,68 | -3,69% | - |
| 06.01.2025 | 133,77 | 137,35 | 133,13 | 135,68 | 0,91% | - |
| 03.01.2025 | 129,05 | 135,68 | 128,20 | 134,45 | 4,04% | - |
| 02.01.2025 | 126,50 | 130,73 | 126,50 | 129,23 | 2,93% | - |
| 30.12.2024 | 127,08 | 127,08 | 125,43 | 125,55 | 0,04% | - |
| 27.12.2024 | 127,75 | 128,83 | 125,20 | 125,50 | -1,57% | - |
| 23.12.2024 | 129,73 | 131,40 | 125,53 | 127,50 | -1,64% | - |
| 20.12.2024 | 140,43 | 140,85 | 126,28 | 129,63 | -7,66% | - |
| 19.12.2024 | 142,50 | 144,73 | 139,23 | 140,38 | -1,56% | - |
| 18.12.2024 | 150,58 | 152,43 | 141,08 | 142,60 | -5,30% | - |
| 17.12.2024 | 150,77 | 153,52 | 149,15 | 150,58 | 0,00% | - |
| 16.12.2024 | 148,83 | 151,80 | 148,23 | 150,58 | 1,01% | - |
| 13.12.2024 | 150,75 | 151,73 | 148,40 | 149,08 | -1,29% | - |
| 12.12.2024 | 150,65 | 151,58 | 147,55 | 151,02 | 0,35% | - |
| 11.12.2024 | 146,98 | 151,18 | 146,95 | 150,50 | 2,75% | - |
| 10.12.2024 | 145,23 | 150,98 | 145,00 | 146,48 | 0,86% | - |
| 09.12.2024 | 143,25 | 148,23 | 140,45 | 145,23 | 1,24% | - |
| 06.12.2024 | 142,05 | 145,55 | 141,93 | 143,45 | 0,86% | - |
| 05.12.2024 | 147,63 | 147,63 | 141,85 | 142,23 | -3,58% | - |
| 04.12.2024 | 146,27 | 147,93 | 142,83 | 147,50 | 0,82% | - |
| 03.12.2024 | 148,33 | 148,33 | 138,93 | 146,30 | -1,38% | - |
| 02.12.2024 | 144,08 | 148,48 | 144,02 | 148,35 | 2,77% | - |
| 29.11.2024 | 142,68 | 145,35 | 141,75 | 144,35 | 1,17% | - |
| 28.11.2024 | 142,18 | 142,77 | 142,18 | 142,68 | 0,40% | - |
| 27.11.2024 | 144,25 | 144,48 | 140,50 | 142,10 | -1,56% | - |
| 26.11.2024 | 146,05 | 146,05 | 141,70 | 144,35 | -1,16% | - |
| 25.11.2024 | 142,98 | 146,58 | 142,58 | 146,05 | 2,17% | - |
| 22.11.2024 | 144,70 | 145,70 | 142,38 | 142,95 | -0,07% | - |
| 21.11.2024 | 138,95 | 145,20 | 138,70 | 143,05 | 2,86% | - |
| 20.11.2024 | 137,58 | 139,30 | 136,02 | 139,08 | 1,04% | - |
| 19.11.2024 | 135,15 | 138,52 | 134,85 | 137,65 | 1,85% | - |
| 18.11.2024 | 138,35 | 139,73 | 135,02 | 135,15 | -2,45% | - |
| 15.11.2024 | 141,45 | 141,65 | 137,35 | 138,55 | -2,12% | - |
| 14.11.2024 | 141,52 | 143,63 | 140,43 | 141,55 | -0,16% | - |
| 13.11.2024 | 142,63 | 144,00 | 141,55 | 141,77 | -0,60% | - |
| 12.11.2024 | 145,65 | 146,40 | 142,25 | 142,63 | -1,98% | - |
| 11.11.2024 | 142,02 | 147,20 | 141,85 | 145,50 | 2,45% | - |
| 08.11.2024 | 139,40 | 142,33 | 138,77 | 142,02 | 1,96% | - |