176,175€
2,01%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 172,73 | 174,63 | 171,60 | 172,90 | 0,12% | - |
| 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% | - |
| 06.11.2025 | 120,38 | 120,73 | 117,08 | 119,23 | -1,47% | - |
| 05.11.2025 | 122,53 | 122,78 | 118,93 | 121,00 | -0,08% | - |
| 04.11.2025 | 118,70 | 121,10 | 116,73 | 121,10 | 0,46% | - |
| 03.11.2025 | 124,15 | 125,18 | 119,45 | 120,55 | -3,11% | - |
| 31.10.2025 | 117,65 | 124,58 | 116,05 | 124,43 | 5,11% | - |
| 30.10.2025 | 107,63 | 122,00 | 107,33 | 118,38 | 9,91% | - |
| 29.10.2025 | 106,13 | 110,25 | 104,45 | 107,70 | 1,58% | - |
| 28.10.2025 | 107,58 | 108,75 | 105,75 | 106,03 | -1,17% | - |
| 27.10.2025 | 108,20 | 110,53 | 107,20 | 107,28 | -1,13% | - |
| 24.10.2025 | 107,98 | 111,25 | 107,93 | 108,50 | -0,12% | - |
| 23.10.2025 | 113,05 | 113,88 | 107,35 | 108,63 | -6,22% | - |
| 22.10.2025 | 117,25 | 117,78 | 115,25 | 115,83 | -1,78% | - |
| 21.10.2025 | 114,98 | 118,10 | 113,83 | 117,93 | 2,50% | - |
| 20.10.2025 | 111,45 | 115,70 | 111,45 | 115,05 | 3,39% | - |
| 17.10.2025 | 111,95 | 112,98 | 109,75 | 111,28 | -0,67% | - |
| 16.10.2025 | 112,35 | 114,35 | 110,53 | 112,03 | 1,24% | - |
| 15.10.2025 | 111,50 | 112,85 | 110,00 | 110,65 | -0,52% | - |
| 14.10.2025 | 111,03 | 112,75 | 108,80 | 111,23 | -0,16% | - |
| 13.10.2025 | 111,35 | 114,00 | 111,33 | 111,40 | 0,29% | - |
| 10.10.2025 | 119,05 | 121,53 | 110,93 | 111,08 | -6,38% | - |
| 09.10.2025 | 118,30 | 119,18 | 116,53 | 118,65 | 0,55% | - |
| 08.10.2025 | 113,63 | 119,25 | 112,05 | 118,00 | 3,90% | - |
| 07.10.2025 | 113,95 | 115,58 | 111,18 | 113,58 | -0,15% | - |
| 06.10.2025 | 109,45 | 114,83 | 107,50 | 113,75 | 3,08% | - |
| 03.10.2025 | 108,25 | 112,10 | 108,13 | 110,35 | 1,99% | - |
| 02.10.2025 | 108,20 | 109,33 | 106,20 | 108,20 | 0,84% | - |
| 01.10.2025 | 110,18 | 110,18 | 106,53 | 107,30 | -1,69% | - |
| 30.09.2025 | 108,60 | 109,35 | 106,88 | 109,15 | 0,72% | 60,00 |
| 29.09.2025 | 107,78 | 109,05 | 105,58 | 108,38 | 0,98% | - |