176,950€
-0,53%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 179,43 | 179,43 | 175,00 | 177,55 | -0,20% | - |
| 25.06.2026 | 173,30 | 182,05 | 172,95 | 177,90 | 2,89% | - |
| 24.06.2026 | 175,02 | 177,48 | 172,52 | 172,90 | -1,36% | 3,00 |
| 23.06.2026 | 176,05 | 177,50 | 174,38 | 175,27 | -0,14% | - |
| 22.06.2026 | 173,50 | 178,90 | 172,90 | 175,52 | 0,99% | - |
| 19.06.2026 | 173,88 | 174,23 | 173,45 | 173,80 | -0,83% | - |
| 18.06.2026 | 175,48 | 180,15 | 174,20 | 175,25 | 0,03% | - |
| 17.06.2026 | 184,63 | 184,83 | 174,85 | 175,20 | -6,13% | - |
| 16.06.2026 | 190,45 | 191,95 | 185,77 | 186,65 | -1,53% | - |
| 15.06.2026 | 197,40 | 200,18 | 187,40 | 189,55 | -3,57% | - |
| 12.06.2026 | 196,60 | 200,20 | 195,13 | 196,58 | 1,18% | - |
| 11.06.2026 | 187,27 | 194,98 | 187,25 | 194,27 | 2,61% | - |
| 10.06.2026 | 197,15 | 197,15 | 181,00 | 189,33 | -3,65% | - |
| 09.06.2026 | 194,80 | 199,88 | 188,58 | 196,50 | 0,43% | - |
| 08.06.2026 | 189,50 | 197,15 | 189,38 | 195,65 | 3,48% | - |
| 05.06.2026 | 188,83 | 194,77 | 188,35 | 189,08 | 0,59% | 52,00 |
| 04.06.2026 | 188,55 | 190,10 | 181,35 | 187,98 | 0,84% | - |
| 03.06.2026 | 186,52 | 186,55 | 186,18 | 186,40 | -0,40% | - |
| 02.06.2026 | 189,98 | 190,05 | 184,68 | 187,15 | -1,59% | - |
| 01.06.2026 | 183,77 | 190,75 | 180,33 | 190,18 | 2,59% | - |
| 29.05.2026 | 183,73 | 186,43 | 183,63 | 185,38 | -0,47% | - |
| 28.05.2026 | 183,18 | 187,33 | 180,30 | 186,25 | 1,32% | - |
| 27.05.2026 | 181,18 | 184,90 | 180,93 | 183,83 | 1,52% | - |
| 26.05.2026 | 176,00 | 182,77 | 174,83 | 181,08 | 2,90% | - |
| 25.05.2026 | 174,98 | 176,10 | 174,98 | 175,98 | 0,96% | - |
| 22.05.2026 | 175,13 | 177,43 | 172,83 | 174,30 | -0,37% | - |
| 21.05.2026 | 181,08 | 181,93 | 172,80 | 174,95 | -3,24% | - |
| 20.05.2026 | 174,43 | 181,85 | 174,13 | 180,80 | 4,24% | - |
| 19.05.2026 | 171,90 | 175,18 | 168,38 | 173,45 | 0,59% | - |
| 18.05.2026 | 175,65 | 176,18 | 171,30 | 172,43 | -0,95% | - |
| 15.05.2026 | 176,15 | 176,52 | 172,48 | 174,08 | -1,23% | - |
| 14.05.2026 | 169,27 | 180,58 | 167,40 | 176,25 | 4,11% | - |
| 13.05.2026 | 166,98 | 169,58 | 166,30 | 169,30 | 1,91% | - |
| 12.05.2026 | 171,13 | 171,70 | 165,00 | 166,13 | -3,79% | - |
| 11.05.2026 | 172,27 | 174,45 | 170,63 | 172,68 | 0,07% | - |
| 08.05.2026 | 176,48 | 177,88 | 172,08 | 172,55 | -2,25% | - |
| 07.05.2026 | 180,10 | 182,18 | 174,68 | 176,52 | -3,11% | - |
| 06.05.2026 | 174,35 | 183,02 | 174,35 | 182,20 | 2,45% | 37,00 |
| 05.05.2026 | 171,02 | 178,45 | 171,02 | 177,85 | 4,05% | - |
| 04.05.2026 | 183,52 | 184,68 | 170,35 | 170,93 | -7,45% | - |
| 30.04.2026 | 185,60 | 189,63 | 182,50 | 184,68 | -0,50% | - |
| 29.04.2026 | 189,98 | 195,00 | 183,35 | 185,60 | -2,33% | - |
| 28.04.2026 | 187,70 | 192,23 | 186,80 | 190,02 | 1,31% | - |
| 27.04.2026 | 190,83 | 192,40 | 187,23 | 187,58 | -2,27% | - |
| 24.04.2026 | 192,38 | 193,45 | 189,70 | 191,93 | -0,05% | - |
| 23.04.2026 | 188,98 | 195,30 | 187,63 | 192,02 | 1,31% | - |
| 22.04.2026 | 193,80 | 196,83 | 189,38 | 189,55 | -2,00% | - |
| 21.04.2026 | 193,75 | 196,40 | 190,38 | 193,43 | 0,05% | - |
| 20.04.2026 | 191,98 | 193,65 | 189,08 | 193,33 | 0,31% | - |
| 17.04.2026 | 190,50 | 195,83 | 188,52 | 192,73 | 2,76% | - |
| 16.04.2026 | 178,25 | 188,40 | 177,50 | 187,55 | 5,66% | - |
| 15.04.2026 | 180,27 | 181,23 | 176,98 | 177,50 | -1,58% | - |
| 14.04.2026 | 180,43 | 183,77 | 179,40 | 180,35 | -0,57% | - |
| 13.04.2026 | 184,55 | 185,10 | 177,55 | 181,38 | 0,39% | 43,00 |
| 10.04.2026 | 180,98 | 182,77 | 179,58 | 180,68 | -0,95% | - |
| 09.04.2026 | 181,52 | 185,02 | 179,70 | 182,40 | -0,45% | - |
| 08.04.2026 | 172,73 | 184,60 | 171,52 | 183,23 | 4,21% | 2,00 |
| 07.04.2026 | 173,77 | 179,08 | 173,60 | 175,83 | 0,76% | - |
| 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 |