174,525€
1,84%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 171,18 | 179,68 | 167,65 | 174,50 | 1,82% | - |
| 01.04.2026 | 168,65 | 174,13 | 168,08 | 171,38 | 1,42% | - |
| 31.03.2026 | 162,68 | 169,00 | 162,45 | 168,98 | 4,00% | - |
| 30.03.2026 | 164,15 | 167,70 | 162,30 | 162,48 | -0,90% | - |
| 27.03.2026 | 165,83 | 167,93 | 161,52 | 163,95 | -0,80% | - |
| 26.03.2026 | 166,15 | 168,55 | 162,73 | 165,27 | 0,06% | - |
| 25.03.2026 | 161,30 | 165,90 | 161,30 | 165,18 | 2,42% | - |
| 24.03.2026 | 159,80 | 166,40 | 157,27 | 161,27 | 0,55% | - |
| 23.03.2026 | 158,70 | 165,63 | 154,93 | 160,40 | 1,81% | 155,00 |
| 20.03.2026 | 161,83 | 163,50 | 157,13 | 157,55 | -2,46% | - |
| 19.03.2026 | 165,88 | 165,93 | 158,52 | 161,52 | -2,48% | - |
| 18.03.2026 | 163,25 | 167,68 | 161,68 | 165,63 | 0,79% | - |
| 17.03.2026 | 160,93 | 165,63 | 160,02 | 164,33 | 2,08% | - |
| 16.03.2026 | 159,00 | 163,38 | 157,95 | 160,98 | 0,99% | - |
| 13.03.2026 | 158,88 | 163,18 | 157,68 | 159,40 | -4,24% | - |
| 12.03.2026 | 167,55 | 167,55 | 165,90 | 166,45 | -0,49% | - |
| 11.03.2026 | 167,68 | 168,02 | 159,02 | 167,27 | -0,68% | 4,00 |
| 10.03.2026 | 166,98 | 171,35 | 164,85 | 168,43 | 1,57% | - |
| 09.03.2026 | 159,13 | 166,30 | 153,40 | 165,83 | 1,39% | 5,00 |
| 06.03.2026 | 175,75 | 178,00 | 162,38 | 163,55 | -7,96% | 4,00 |
| 05.03.2026 | 184,33 | 185,60 | 177,70 | 177,70 | -3,48% | 1,00 |
| 04.03.2026 | 185,48 | 188,95 | 184,10 | 184,10 | 0,10% | - |
| 03.03.2026 | 184,08 | 184,68 | 176,98 | 183,93 | -0,16% | 83,00 |
| 02.03.2026 | 177,33 | 185,38 | 176,13 | 184,23 | 3,15% | - |
| 27.02.2026 | 173,73 | 179,55 | 171,60 | 178,60 | 2,50% | 2,00 |
| 26.02.2026 | 168,08 | 175,45 | 167,52 | 174,25 | 3,72% | 2,00 |
| 25.02.2026 | 173,73 | 175,10 | 166,52 | 168,00 | -3,46% | 1,00 |
| 24.02.2026 | 170,63 | 175,23 | 170,63 | 174,02 | 1,61% | - |
| 23.02.2026 | 177,73 | 177,73 | 170,20 | 171,27 | -3,97% | 1,00 |
| 20.02.2026 | 172,73 | 179,90 | 171,60 | 178,35 | 3,27% | - |
| 19.02.2026 | 172,27 | 175,00 | 171,20 | 172,70 | -0,07% | 18,00 |
| 18.02.2026 | 170,52 | 175,80 | 169,35 | 172,83 | 1,08% | 17,00 |
| 17.02.2026 | 164,95 | 171,73 | 164,08 | 170,98 | 3,65% | 1,00 |
| 16.02.2026 | 164,58 | 165,52 | 164,58 | 164,95 | 0,17% | - |
| 13.02.2026 | 159,90 | 165,83 | 157,93 | 164,68 | 2,99% | - |
| 12.02.2026 | 168,75 | 174,08 | 156,55 | 159,90 | -5,05% | 2,00 |
| 11.02.2026 | 166,63 | 173,50 | 165,38 | 168,40 | -0,03% | 1,00 |
| 10.02.2026 | 173,23 | 175,23 | 165,93 | 168,45 | -2,28% | - |
| 09.02.2026 | 172,23 | 172,75 | 168,52 | 172,38 | 0,44% | 10,00 |
| 06.02.2026 | 157,13 | 171,95 | 155,93 | 171,63 | 8,30% | 1,00 |
| 05.02.2026 | 151,70 | 172,43 | 149,30 | 158,48 | 4,47% | 4,00 |
| 04.02.2026 | 143,52 | 152,88 | 143,52 | 151,70 | 6,07% | 2,00 |
| 03.02.2026 | 138,30 | 145,27 | 135,58 | 143,02 | 4,80% | 63,00 |
| 02.02.2026 | 124,98 | 136,50 | 123,68 | 136,48 | 9,05% | - |
| 30.01.2026 | 126,03 | 126,83 | 123,63 | 125,15 | 0,22% | - |
| 29.01.2026 | 124,03 | 126,65 | 123,43 | 124,88 | 0,99% | - |
| 28.01.2026 | 123,88 | 126,13 | 123,38 | 123,65 | -0,36% | - |
| 27.01.2026 | 125,25 | 127,50 | 123,63 | 124,10 | -1,08% | - |
| 26.01.2026 | 124,53 | 126,25 | 122,48 | 125,45 | 0,14% | - |
| 23.01.2026 | 127,28 | 127,55 | 124,75 | 125,28 | -1,67% | - |
| 22.01.2026 | 128,20 | 130,75 | 126,55 | 127,40 | -1,01% | - |
| 21.01.2026 | 124,35 | 131,05 | 123,83 | 128,70 | 3,56% | - |
| 20.01.2026 | 128,15 | 128,15 | 122,13 | 124,28 | -2,99% | - |
| 19.01.2026 | 129,75 | 129,75 | 128,00 | 128,10 | -0,97% | - |
| 16.01.2026 | 133,02 | 133,75 | 129,20 | 129,35 | -2,58% | - |
| 15.01.2026 | 128,95 | 133,10 | 128,85 | 132,77 | 2,67% | - |
| 14.01.2026 | 126,00 | 129,35 | 124,23 | 129,33 | 2,23% | - |
| 13.01.2026 | 124,30 | 126,88 | 122,45 | 126,50 | 1,52% | - |
| 12.01.2026 | 126,13 | 127,40 | 122,33 | 124,60 | -0,58% | - |
| 09.01.2026 | 123,38 | 126,95 | 121,25 | 125,33 | 1,19% | - |
| 08.01.2026 | 121,90 | 124,18 | 118,55 | 123,85 | 0,10% | - |
| 07.01.2026 | 128,75 | 130,30 | 123,33 | 123,73 | -4,51% | 4,00 |
| 06.01.2026 | 123,80 | 129,58 | 123,03 | 129,58 | 3,81% | 9,00 |
| 05.01.2026 | 118,35 | 125,03 | 118,35 | 124,83 | 5,96% | - |
| 02.01.2026 | 118,05 | 118,08 | 115,10 | 117,80 | -0,19% | - |
| 30.12.2025 | 118,05 | 118,08 | 117,98 | 118,03 | -0,08% | - |
| 29.12.2025 | 120,20 | 120,40 | 117,95 | 118,13 | -0,44% | - |
| 23.12.2025 | 120,13 | 121,93 | 118,10 | 118,65 | -0,92% | - |
| 22.12.2025 | 118,30 | 120,38 | 116,30 | 119,75 | 1,20% | - |
| 19.12.2025 | 120,58 | 120,58 | 114,73 | 118,33 | -1,83% | - |
| 18.12.2025 | 124,13 | 125,88 | 119,25 | 120,53 | -2,13% | - |
| 17.12.2025 | 126,28 | 128,48 | 122,45 | 123,15 | -1,36% | - |
| 16.12.2025 | 125,43 | 126,28 | 123,98 | 124,85 | 0,75% | - |
| 15.12.2025 | 126,98 | 129,65 | 123,28 | 123,93 | -2,31% | - |
| 12.12.2025 | 126,68 | 130,68 | 125,93 | 126,85 | -1,38% | - |
| 11.12.2025 | 128,13 | 131,38 | 126,65 | 128,63 | 0,04% | - |
| 10.12.2025 | 122,78 | 129,05 | 122,43 | 128,58 | 4,24% | - |
| 09.12.2025 | 121,10 | 123,38 | 120,10 | 123,35 | 1,33% | - |
| 08.12.2025 | 122,75 | 123,55 | 119,68 | 121,73 | -0,43% | - |
| 05.12.2025 | 121,00 | 123,90 | 119,03 | 122,25 | 1,24% | - |
| 04.12.2025 | 119,90 | 121,90 | 119,18 | 120,75 | 0,79% | - |
| 03.12.2025 | 116,45 | 122,03 | 114,63 | 119,80 | 3,28% | - |
| 02.12.2025 | 124,98 | 124,98 | 112,25 | 116,00 | -5,81% | - |
| 01.12.2025 | 120,03 | 125,65 | 120,03 | 123,15 | 0,14% | - |
| 28.11.2025 | 122,40 | 123,65 | 122,20 | 122,98 | 0,63% | - |
| 27.11.2025 | 122,23 | 122,28 | 122,20 | 122,20 | -0,39% | - |
| 26.11.2025 | 121,00 | 123,40 | 120,48 | 122,68 | 1,20% | - |
| 25.11.2025 | 117,50 | 121,38 | 115,73 | 121,23 | 4,37% | - |
| 24.11.2025 | 115,05 | 116,88 | 114,18 | 116,15 | -1,57% | - |
| 21.11.2025 | 109,00 | 119,85 | 108,85 | 118,00 | 7,71% | - |
| 20.11.2025 | 109,85 | 113,53 | 108,20 | 109,55 | -0,52% | - |
| 19.11.2025 | 111,25 | 113,15 | 108,53 | 110,13 | -1,74% | - |
| 18.11.2025 | 110,35 | 112,78 | 109,05 | 112,08 | 1,40% | - |
| 17.11.2025 | 115,08 | 117,30 | 110,53 | 110,53 | -3,83% | - |
| 14.11.2025 | 116,33 | 118,23 | 113,45 | 114,93 | -1,65% | - |
| 13.11.2025 | 121,20 | 121,85 | 115,58 | 116,85 | -3,59% | - |
| 12.11.2025 | 119,75 | 122,33 | 119,45 | 121,20 | 1,59% | - |
| 11.11.2025 | 120,63 | 120,90 | 117,68 | 119,30 | -1,30% | - |
| 10.11.2025 | 121,70 | 123,28 | 119,40 | 120,88 | -0,68% | - |
| 07.11.2025 | 117,98 | 121,80 | 116,70 | 121,70 | 2,08% | - |