28,430€
0,57%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 28,19 | 28,27 | 27,48 | 28,21 | -0,21% | - |
| 23.03.2023 | 29,30 | 29,50 | 27,85 | 28,27 | -3,15% | - |
| 22.03.2023 | 30,59 | 30,66 | 29,17 | 29,19 | -5,07% | - |
| 21.03.2023 | 29,83 | 31,11 | 29,81 | 30,75 | 3,94% | - |
| 20.03.2023 | 29,57 | 30,26 | 29,25 | 29,58 | -1,03% | - |
| 17.03.2023 | 31,54 | 31,62 | 29,72 | 29,89 | -5,24% | - |
| 16.03.2023 | 31,22 | 31,83 | 30,62 | 31,54 | 1,20% | - |
| 15.03.2023 | 30,48 | 31,39 | 29,82 | 31,17 | 2,36% | - |
| 14.03.2023 | 30,38 | 31,79 | 29,93 | 30,45 | 0,23% | - |
| 13.03.2023 | 33,20 | 33,20 | 30,19 | 30,38 | -6,75% | - |
| 10.03.2023 | 33,66 | 33,84 | 32,24 | 32,58 | -3,92% | - |
| 09.03.2023 | 33,44 | 36,09 | 33,35 | 33,91 | 1,29% | - |
| 08.03.2023 | 33,55 | 33,60 | 32,87 | 33,47 | -0,01% | - |
| 07.03.2023 | 33,99 | 34,15 | 33,46 | 33,48 | -1,70% | - |
| 06.03.2023 | 34,76 | 34,83 | 33,96 | 34,06 | -1,96% | - |
| 03.03.2023 | 34,07 | 34,84 | 34,04 | 34,74 | 1,56% | - |
| 02.03.2023 | 32,50 | 34,32 | 31,90 | 34,20 | 5,81% | - |
| 01.03.2023 | 31,50 | 32,50 | 31,18 | 32,32 | 2,13% | - |
| 28.02.2023 | 31,98 | 32,16 | 31,40 | 31,65 | -0,88% | - |
| 27.02.2023 | 32,41 | 32,84 | 31,81 | 31,93 | -1,34% | - |
| 24.02.2023 | 32,70 | 32,73 | 31,80 | 32,36 | -1,19% | - |
| 23.02.2023 | 32,66 | 33,21 | 32,13 | 32,75 | 0,23% | - |
| 22.02.2023 | 32,90 | 33,40 | 32,57 | 32,68 | -0,69% | - |
| 21.02.2023 | 34,77 | 34,78 | 32,85 | 32,91 | -5,47% | - |
| 20.02.2023 | 34,85 | 34,87 | 34,75 | 34,81 | -0,07% | - |
| 17.02.2023 | 35,21 | 35,27 | 34,27 | 34,83 | -1,34% | - |
| 16.02.2023 | 35,28 | 35,78 | 34,43 | 35,31 | -0,11% | - |
| 15.02.2023 | 35,17 | 35,39 | 34,77 | 35,35 | 0,19% | - |
| 14.02.2023 | 33,92 | 35,33 | 32,98 | 35,28 | 3,50% | 108,00 |
| 13.02.2023 | 33,00 | 34,31 | 32,43 | 34,09 | 3,29% | - |
| 10.02.2023 | 36,57 | 36,60 | 32,67 | 33,00 | -6,41% | 428,00 |
| 09.02.2023 | 42,17 | 42,43 | 34,70 | 35,26 | -14,22% | - |
| 08.02.2023 | 41,08 | 42,00 | 40,45 | 41,11 | -0,30% | - |
| 07.02.2023 | 39,73 | 41,67 | 39,70 | 41,23 | 3,73% | - |
| 06.02.2023 | 39,97 | 40,11 | 39,24 | 39,75 | -0,89% | - |
| 03.02.2023 | 40,32 | 40,83 | 39,07 | 40,10 | -0,32% | - |
| 02.02.2023 | 39,13 | 40,86 | 39,05 | 40,23 | 2,69% | - |
| 01.02.2023 | 36,59 | 39,78 | 36,31 | 39,18 | 7,11% | - |
| 31.01.2023 | 35,39 | 36,62 | 35,25 | 36,58 | 3,35% | - |
| 30.01.2023 | 36,16 | 36,16 | 35,32 | 35,39 | -2,38% | - |
| 27.01.2023 | 34,83 | 37,34 | 34,75 | 36,26 | 4,09% | - |
| 26.01.2023 | 34,84 | 35,20 | 34,29 | 34,83 | 0,05% | - |
| 25.01.2023 | 35,42 | 35,54 | 34,47 | 34,81 | -2,12% | - |
| 24.01.2023 | 36,10 | 36,15 | 35,37 | 35,57 | -1,66% | - |
| 23.01.2023 | 34,61 | 36,71 | 34,56 | 36,17 | 4,13% | - |
| 20.01.2023 | 34,04 | 34,91 | 33,91 | 34,73 | 2,46% | - |
| 19.01.2023 | 34,65 | 34,67 | 33,44 | 33,90 | -2,29% | - |
| 18.01.2023 | 34,35 | 35,81 | 33,70 | 34,69 | 1,07% | - |
| 17.01.2023 | 34,47 | 34,66 | 33,27 | 34,33 | -0,51% | - |
| 16.01.2023 | 34,48 | 34,57 | 34,44 | 34,50 | -0,01% | - |
| 13.01.2023 | 34,77 | 34,98 | 34,29 | 34,51 | -0,90% | - |
| 12.01.2023 | 35,06 | 35,18 | 34,21 | 34,82 | -0,75% | - |
| 11.01.2023 | 34,70 | 35,37 | 33,92 | 35,08 | 0,91% | 60,00 |
| 10.01.2023 | 34,89 | 35,06 | 34,25 | 34,77 | -0,49% | - |
| 09.01.2023 | 33,78 | 35,42 | 33,65 | 34,94 | 3,36% | - |
| 06.01.2023 | 32,43 | 34,00 | 32,32 | 33,81 | 4,47% | - |
| 05.01.2023 | 31,41 | 32,66 | 31,26 | 32,36 | 2,91% | - |
| 04.01.2023 | 30,64 | 31,94 | 30,45 | 31,45 | 2,44% | - |
| 03.01.2023 | 31,30 | 32,15 | 30,33 | 30,70 | -1,85% | - |
| 02.01.2023 | 31,21 | 31,33 | 31,20 | 31,27 | -2,79% | - |
| 30.12.2022 | 32,29 | 32,32 | 32,04 | 32,17 | -0,71% | - |
| 29.12.2022 | 31,62 | 32,72 | 31,55 | 32,40 | 2,19% | - |
| 28.12.2022 | 32,69 | 32,77 | 31,55 | 31,71 | -2,84% | - |
| 27.12.2022 | 32,71 | 33,00 | 32,43 | 32,63 | -0,82% | - |
| 23.12.2022 | 32,73 | 33,02 | 32,47 | 32,90 | 0,61% | - |
| 22.12.2022 | 33,02 | 33,08 | 31,91 | 32,70 | -1,15% | - |
| 21.12.2022 | 32,23 | 33,49 | 32,13 | 33,08 | 2,30% | 200,00 |
| 20.12.2022 | 33,20 | 33,38 | 31,97 | 32,34 | -3,17% | - |
| 19.12.2022 | 34,14 | 34,40 | 33,27 | 33,40 | -2,25% | - |
| 16.12.2022 | 34,28 | 34,44 | 33,60 | 34,16 | -0,55% | - |
| 15.12.2022 | 35,52 | 35,52 | 34,12 | 34,35 | -3,23% | - |
| 14.12.2022 | 35,31 | 36,44 | 35,07 | 35,50 | 0,60% | - |
| 13.12.2022 | 35,20 | 37,86 | 35,11 | 35,28 | -0,04% | - |
| 12.12.2022 | 34,37 | 35,44 | 34,13 | 35,30 | 2,86% | - |
| 09.12.2022 | 33,91 | 34,61 | 33,33 | 34,31 | 1,25% | - |
| 08.12.2022 | 33,98 | 34,52 | 33,63 | 33,89 | -0,51% | - |
| 07.12.2022 | 34,50 | 34,72 | 33,92 | 34,06 | -0,89% | - |
| 06.12.2022 | 34,27 | 34,46 | 33,77 | 34,37 | 0,42% | - |
| 05.12.2022 | 36,04 | 36,14 | 34,00 | 34,23 | -5,46% | - |
| 02.12.2022 | 35,55 | 36,43 | 35,12 | 36,21 | 1,79% | - |
| 01.12.2022 | 36,97 | 37,13 | 35,23 | 35,57 | -3,90% | - |
| 30.11.2022 | 36,48 | 37,06 | 35,05 | 37,02 | 1,48% | 5,00 |
| 29.11.2022 | 35,61 | 36,63 | 35,47 | 36,48 | 2,30% | - |
| 28.11.2022 | 36,20 | 36,30 | 35,48 | 35,66 | -1,51% | - |
| 25.11.2022 | 36,17 | 36,31 | 35,92 | 36,20 | 0,09% | - |
| 24.11.2022 | 36,06 | 36,27 | 36,06 | 36,17 | 0,08% | - |
| 23.11.2022 | 36,14 | 36,54 | 35,87 | 36,14 | -0,26% | - |
| 22.11.2022 | 36,72 | 37,13 | 36,12 | 36,24 | -1,33% | - |
| 21.11.2022 | 36,10 | 36,89 | 35,64 | 36,72 | 2,19% | - |
| 18.11.2022 | 35,13 | 36,23 | 35,11 | 35,94 | 2,41% | - |
| 17.11.2022 | 36,44 | 36,48 | 34,49 | 35,09 | -3,33% | - |
| 16.11.2022 | 38,42 | 38,45 | 36,16 | 36,30 | -5,65% | - |
| 15.11.2022 | 37,97 | 39,15 | 37,59 | 38,47 | 1,96% | - |
| 14.11.2022 | 38,12 | 38,68 | 37,11 | 37,73 | -0,91% | - |
| 11.11.2022 | 37,62 | 39,20 | 37,16 | 38,08 | 1,64% | - |
| 10.11.2022 | 34,31 | 37,57 | 34,31 | 37,47 | 9,23% | - |
| 09.11.2022 | 35,13 | 35,95 | 34,11 | 34,30 | -2,46% | - |
| 08.11.2022 | 36,03 | 36,19 | 34,36 | 35,17 | -2,33% | 35,00 |
| 07.11.2022 | 33,85 | 36,00 | 33,67 | 36,00 | 6,92% | - |
| 04.11.2022 | 32,70 | 34,07 | 32,58 | 33,67 | 3,18% | - |