129,150€
-0,06%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 129,05 | 129,25 | 128,98 | 129,18 | -0,04% | - |
| 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% | - |
| 07.11.2024 | 141,43 | 142,08 | 138,40 | 139,30 | -1,49% | - |
| 06.11.2024 | 128,45 | 143,10 | 128,45 | 141,40 | 11,47% | - |
| 05.11.2024 | 122,75 | 127,08 | 121,30 | 126,85 | 3,34% | - |
| 04.11.2024 | 119,78 | 122,90 | 119,25 | 122,75 | 2,46% | - |
| 01.11.2024 | 119,95 | 121,70 | 119,78 | 119,80 | -0,35% | - |
| 31.10.2024 | 123,43 | 124,15 | 119,95 | 120,23 | -2,59% | 100,00 |
| 30.10.2024 | 111,20 | 127,73 | 108,98 | 123,43 | 10,94% | 50,00 |
| 29.10.2024 | 110,33 | 111,68 | 109,63 | 111,25 | 0,82% | - |
| 28.10.2024 | 109,03 | 110,70 | 108,38 | 110,35 | 1,40% | - |
| 25.10.2024 | 103,45 | 109,95 | 102,88 | 108,83 | 5,02% | - |
| 24.10.2024 | 101,20 | 104,05 | 101,18 | 103,63 | 2,37% | 100,00 |
| 23.10.2024 | 102,63 | 103,05 | 98,29 | 101,23 | -1,46% | - |
| 22.10.2024 | 101,40 | 102,90 | 100,38 | 102,73 | 1,46% | - |
| 21.10.2024 | 103,85 | 104,20 | 100,27 | 101,25 | -2,39% | - |
| 18.10.2024 | 105,50 | 105,70 | 102,35 | 103,73 | -2,01% | - |
| 17.10.2024 | 107,58 | 108,55 | 105,33 | 105,85 | -1,35% | - |
| 16.10.2024 | 107,75 | 109,75 | 106,80 | 107,30 | -0,42% | - |
| 15.10.2024 | 106,78 | 108,23 | 105,75 | 107,75 | 1,13% | - |
| 14.10.2024 | 105,65 | 107,20 | 103,60 | 106,55 | 0,76% | - |
| 11.10.2024 | 101,78 | 105,90 | 101,50 | 105,75 | 3,80% | - |
| 10.10.2024 | 99,69 | 102,43 | 98,92 | 101,88 | 2,08% | - |
| 09.10.2024 | 97,82 | 101,20 | 97,69 | 99,80 | 2,04% | - |
| 08.10.2024 | 96,00 | 98,29 | 95,52 | 97,80 | 1,88% | - |
| 07.10.2024 | 97,22 | 97,22 | 94,78 | 96,00 | -1,27% | - |
| 04.10.2024 | 96,07 | 99,29 | 95,79 | 97,23 | 1,25% | - |
| 03.10.2024 | 97,30 | 97,44 | 95,10 | 96,03 | -1,14% | - |
| 02.10.2024 | 96,11 | 97,90 | 95,66 | 97,14 | 1,23% | - |
| 01.10.2024 | 96,55 | 97,44 | 94,63 | 95,96 | -0,82% | - |
| 30.09.2024 | 99,86 | 100,83 | 95,59 | 96,75 | -3,39% | 14,00 |
| 27.09.2024 | 99,57 | 101,48 | 98,71 | 100,15 | -0,20% | - |
| 26.09.2024 | 102,28 | 105,05 | 99,04 | 100,35 | -2,03% | - |
| 25.09.2024 | 102,98 | 103,35 | 102,08 | 102,43 | -0,39% | - |
| 24.09.2024 | 101,80 | 103,38 | 101,58 | 102,83 | 1,06% | - |
| 23.09.2024 | 100,69 | 102,40 | 99,86 | 101,75 | 0,99% | 35,00 |
| 20.09.2024 | 103,30 | 103,30 | 99,98 | 100,76 | -2,53% | - |
| 19.09.2024 | 100,26 | 105,13 | 100,26 | 103,38 | 2,98% | - |
| 18.09.2024 | 99,71 | 101,75 | 98,38 | 100,38 | 0,82% | - |
| 17.09.2024 | 98,23 | 100,88 | 98,17 | 99,57 | 1,19% | - |
| 16.09.2024 | 98,35 | 99,39 | 96,06 | 98,39 | -0,43% | - |
| 13.09.2024 | 96,85 | 99,11 | 96,79 | 98,81 | 1,94% | - |
| 12.09.2024 | 93,44 | 97,72 | 93,29 | 96,93 | 3,43% | - |
| 11.09.2024 | 91,86 | 93,80 | 88,20 | 93,72 | 2,02% | - |
| 10.09.2024 | 92,35 | 93,54 | 91,08 | 91,86 | -0,72% | - |
| 09.09.2024 | 91,68 | 94,17 | 91,68 | 92,53 | 0,66% | - |
| 06.09.2024 | 92,45 | 93,48 | 89,71 | 91,92 | -0,49% | - |
| 05.09.2024 | 94,52 | 99,00 | 89,75 | 92,37 | -1,09% | 79,00 |
| 04.09.2024 | 102,08 | 104,15 | 93,38 | 93,39 | -8,51% | - |
| 03.09.2024 | 103,75 | 103,75 | 100,48 | 102,08 | -1,61% | - |
| 02.09.2024 | 103,28 | 103,75 | 103,28 | 103,75 | 0,22% | - |
| 30.08.2024 | 103,90 | 104,95 | 100,45 | 103,53 | 0,00% | - |
| 29.08.2024 | 105,95 | 107,90 | 103,43 | 103,53 | -2,61% | - |
| 28.08.2024 | 105,95 | 107,68 | 105,75 | 106,30 | 0,38% | - |
| 27.08.2024 | 109,03 | 109,08 | 105,88 | 105,90 | -2,87% | - |
| 26.08.2024 | 111,80 | 112,85 | 108,98 | 109,03 | -2,48% | - |
| 23.08.2024 | 109,75 | 112,63 | 109,75 | 111,80 | 1,96% | - |
| 22.08.2024 | 109,63 | 111,28 | 107,75 | 109,65 | 0,21% | - |
| 21.08.2024 | 105,80 | 109,60 | 105,80 | 109,43 | 3,23% | - |
| 20.08.2024 | 108,30 | 110,55 | 105,48 | 106,00 | -2,06% | - |
| 19.08.2024 | 109,83 | 110,40 | 107,68 | 108,23 | -1,66% | - |
| 16.08.2024 | 112,25 | 112,40 | 109,08 | 110,05 | -1,70% | - |
| 15.08.2024 | 106,10 | 114,03 | 106,10 | 111,95 | 5,51% | - |
| 14.08.2024 | 104,55 | 106,25 | 102,83 | 106,10 | 1,56% | 11,00 |
| 13.08.2024 | 102,98 | 104,65 | 102,13 | 104,48 | 1,46% | - |
| 12.08.2024 | 103,63 | 104,88 | 101,50 | 102,98 | -0,41% | - |