117,530$
-1,22%
Echtzeit-Aktienkurs Expeditors International of Washington Inc.
Bid:
Ask:
Aktienkurse zur Expeditors International of Washington Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 146,73 | 147,94 | 146,50 | 147,36 | -0,15% | 1.318.531,00 |
| 25.11.2025 | 145,02 | 148,38 | 145,00 | 147,58 | 2,30% | 1.379.646,00 |
| 24.11.2025 | 143,46 | 146,27 | 142,87 | 144,26 | 0,73% | 2.414.927,00 |
| 21.11.2025 | 139,50 | 143,83 | 139,16 | 143,21 | 3,55% | 1.691.704,00 |
| 20.11.2025 | 140,51 | 141,08 | 138,22 | 138,30 | -0,60% | 983.715,00 |
| 19.11.2025 | 140,43 | 140,95 | 138,92 | 139,13 | -0,56% | 1.138.757,00 |
| 18.11.2025 | 141,59 | 143,02 | 138,74 | 139,91 | -1,63% | 1.260.892,00 |
| 17.11.2025 | 140,46 | 142,75 | 139,09 | 142,23 | 2,75% | 2.676.858,00 |
| 14.11.2025 | 138,31 | 140,07 | 137,30 | 138,42 | -0,01% | 1.036.484,00 |
| 13.11.2025 | 140,15 | 140,54 | 137,53 | 138,44 | -1,59% | 1.451.870,00 |
| 12.11.2025 | 140,00 | 142,09 | 139,00 | 140,68 | 0,84% | 1.608.391,00 |
| 11.11.2025 | 140,40 | 140,62 | 137,73 | 139,51 | -0,66% | 1.308.952,00 |
| 10.11.2025 | 137,14 | 141,79 | 136,88 | 140,44 | 2,19% | 2.034.528,00 |
| 07.11.2025 | 134,99 | 137,48 | 134,16 | 137,43 | 2,15% | 1.673.047,00 |
| 06.11.2025 | 138,00 | 138,22 | 133,96 | 134,54 | -2,45% | 2.076.420,00 |
| 05.11.2025 | 133,27 | 140,72 | 133,27 | 137,92 | 1,61% | 3.412.865,00 |
| 04.11.2025 | 129,89 | 136,18 | 128,10 | 135,73 | 10,84% | 4.911.854,00 |
| 03.11.2025 | 120,94 | 124,09 | 120,94 | 122,46 | 0,46% | 2.459.577,00 |
| 31.10.2025 | 119,35 | 122,79 | 118,94 | 121,90 | 1,42% | 1.580.691,00 |
| 30.10.2025 | 119,10 | 121,70 | 118,58 | 120,19 | 2,23% | 1.225.440,00 |
| 29.10.2025 | 119,48 | 119,78 | 117,45 | 117,57 | -1,53% | 873.497,00 |
| 28.10.2025 | 120,33 | 121,27 | 119,21 | 119,40 | -0,21% | 881.675,00 |
| 27.10.2025 | 118,73 | 119,77 | 117,69 | 119,65 | 1,56% | 931.980,00 |
| 24.10.2025 | 119,27 | 119,27 | 117,66 | 117,81 | -0,56% | 604.361,00 |
| 23.10.2025 | 117,72 | 118,96 | 116,84 | 118,47 | -0,12% | 770.197,00 |
| 22.10.2025 | 120,46 | 121,39 | 118,48 | 118,61 | -2,00% | 1.032.080,00 |
| 21.10.2025 | 120,27 | 121,92 | 120,17 | 121,03 | 0,49% | 523.758,00 |
| 20.10.2025 | 120,12 | 121,30 | 120,04 | 120,44 | 0,43% | 633.058,00 |
| 17.10.2025 | 118,14 | 120,25 | 117,97 | 119,92 | 1,41% | 755.081,00 |
| 16.10.2025 | 118,99 | 119,49 | 116,87 | 118,25 | 0,77% | 881.999,00 |
| 15.10.2025 | 117,68 | 118,14 | 116,77 | 117,35 | -0,03% | 1.085.024,00 |
| 14.10.2025 | 113,89 | 118,08 | 113,17 | 117,39 | 3,00% | 1.511.294,00 |
| 13.10.2025 | 113,42 | 114,49 | 113,06 | 113,97 | 0,74% | 920.145,00 |
| 10.10.2025 | 116,25 | 117,23 | 112,95 | 113,13 | -2,66% | 1.707.208,00 |
| 09.10.2025 | 119,85 | 120,35 | 116,08 | 116,22 | -3,75% | 1.456.352,00 |
| 08.10.2025 | 122,11 | 122,30 | 119,44 | 120,75 | -1,25% | 1.385.656,00 |
| 07.10.2025 | 123,68 | 124,15 | 122,08 | 122,28 | -1,12% | 814.777,00 |
| 06.10.2025 | 123,27 | 124,05 | 122,77 | 123,67 | 0,50% | 783.143,00 |
| 02.10.2025 | 121,46 | 123,35 | 121,45 | 123,06 | 1,26% | 725.215,00 |
| 01.10.2025 | 122,35 | 122,72 | 121,12 | 121,53 | -0,86% | 1.182.809,00 |
| 30.09.2025 | 122,25 | 122,72 | 120,94 | 122,59 | -0,14% | 1.502.797,00 |
| 29.09.2025 | 122,56 | 123,14 | 120,78 | 122,76 | 0,76% | 1.131.223,00 |
| 26.09.2025 | 121,52 | 122,85 | 120,96 | 121,84 | 0,50% | 910.150,00 |
| 25.09.2025 | 120,63 | 121,55 | 120,21 | 121,23 | 0,21% | 818.766,00 |
| 24.09.2025 | 121,00 | 122,40 | 120,52 | 120,98 | -0,12% | 1.151.812,00 |
| 23.09.2025 | 119,45 | 121,51 | 119,45 | 121,13 | 1,38% | 929.977,00 |
| 22.09.2025 | 120,15 | 120,40 | 118,84 | 119,48 | -0,56% | 1.374.481,00 |
| 19.09.2025 | 122,09 | 123,07 | 119,19 | 120,15 | -3,14% | 3.417.703,00 |
| 18.09.2025 | 125,14 | 125,98 | 122,88 | 124,05 | -0,72% | 1.329.774,00 |
| 17.09.2025 | 124,90 | 127,16 | 124,08 | 124,95 | 0,12% | 1.121.540,00 |
| 16.09.2025 | 124,32 | 125,57 | 124,13 | 124,80 | 0,50% | 817.181,00 |
| 15.09.2025 | 123,87 | 125,11 | 123,28 | 124,18 | 0,54% | 816.158,00 |
| 12.09.2025 | 122,78 | 124,03 | 122,46 | 123,51 | 0,13% | 1.058.851,00 |
| 11.09.2025 | 121,28 | 123,98 | 120,80 | 123,35 | 1,66% | 1.056.579,00 |
| 10.09.2025 | 120,31 | 122,01 | 119,77 | 121,34 | 0,31% | 1.398.012,00 |
| 09.09.2025 | 121,30 | 121,74 | 120,50 | 120,96 | -0,62% | 1.009.987,00 |
| 08.09.2025 | 120,88 | 121,89 | 119,77 | 121,72 | 0,67% | 1.750.102,00 |
| 05.09.2025 | 121,92 | 123,13 | 120,48 | 120,91 | -0,60% | 1.061.616,00 |
| 04.09.2025 | 120,40 | 121,71 | 119,38 | 121,64 | 1,03% | 754.818,00 |
| 03.09.2025 | 120,81 | 121,45 | 119,64 | 120,40 | -0,37% | 1.160.972,00 |
| 02.09.2025 | 119,34 | 120,88 | 119,28 | 120,85 | 0,26% | 1.342.051,00 |
| 29.08.2025 | 121,32 | 122,12 | 120,24 | 120,54 | -0,61% | 895.904,00 |
| 28.08.2025 | 121,97 | 122,50 | 120,12 | 121,28 | -0,86% | 811.452,00 |
| 27.08.2025 | 120,99 | 122,41 | 120,99 | 122,33 | 0,60% | 1.231.322,00 |
| 26.08.2025 | 119,89 | 122,01 | 119,89 | 121,60 | 1,04% | 2.373.105,00 |
| 25.08.2025 | 119,63 | 120,45 | 119,01 | 120,35 | 0,27% | 1.028.572,00 |
| 22.08.2025 | 118,95 | 121,47 | 118,54 | 120,02 | 1,36% | 1.045.338,00 |
| 21.08.2025 | 118,93 | 119,36 | 118,15 | 118,41 | -0,74% | 859.842,00 |
| 20.08.2025 | 120,98 | 121,82 | 119,28 | 119,29 | -1,74% | 1.373.021,00 |
| 19.08.2025 | 120,46 | 122,25 | 120,22 | 121,40 | 1,16% | 814.658,00 |
| 18.08.2025 | 119,97 | 120,50 | 119,37 | 120,01 | 0,13% | 645.625,00 |
| 15.08.2025 | 119,92 | 120,14 | 119,11 | 119,86 | -0,01% | 1.171.241,00 |
| 14.08.2025 | 120,42 | 121,47 | 119,83 | 119,87 | -1,95% | 1.185.662,00 |
| 13.08.2025 | 120,61 | 122,40 | 120,49 | 122,25 | 1,27% | 1.102.773,00 |
| 12.08.2025 | 117,98 | 120,73 | 117,43 | 120,72 | 3,21% | 1.180.592,00 |
| 11.08.2025 | 116,94 | 117,96 | 115,35 | 116,97 | -0,13% | 1.291.410,00 |
| 08.08.2025 | 118,48 | 118,89 | 116,97 | 117,12 | -0,80% | 884.854,00 |
| 07.08.2025 | 119,09 | 119,71 | 117,24 | 118,07 | -0,56% | 1.121.886,00 |
| 06.08.2025 | 116,40 | 119,26 | 115,62 | 118,73 | 2,08% | 1.468.979,00 |
| 05.08.2025 | 115,23 | 117,98 | 113,87 | 116,31 | -0,50% | 2.114.588,00 |
| 04.08.2025 | 114,28 | 117,02 | 114,00 | 116,89 | 1,95% | 1.960.370,00 |
| 01.08.2025 | 116,25 | 116,27 | 113,25 | 114,65 | -1,37% | 1.587.511,00 |
| 31.07.2025 | 110,48 | 116,92 | 110,48 | 116,24 | 4,37% | 2.367.492,00 |
| 30.07.2025 | 114,10 | 114,25 | 110,56 | 111,37 | -2,70% | 1.531.772,00 |
| 29.07.2025 | 115,23 | 115,61 | 113,53 | 114,46 | -0,78% | 1.499.839,00 |
| 28.07.2025 | 115,99 | 116,61 | 115,06 | 115,36 | -1,15% | 1.006.393,00 |
| 25.07.2025 | 117,64 | 117,69 | 116,26 | 116,70 | -0,12% | 912.467,00 |
| 24.07.2025 | 115,19 | 116,91 | 115,03 | 116,84 | 1,22% | 1.038.150,00 |
| 23.07.2025 | 115,04 | 116,35 | 114,78 | 115,43 | 0,96% | 802.669,00 |
| 22.07.2025 | 112,64 | 114,84 | 112,64 | 114,33 | 1,59% | 923.544,00 |
| 21.07.2025 | 112,08 | 113,42 | 111,56 | 112,54 | 0,78% | 1.379.927,00 |
| 18.07.2025 | 114,39 | 114,39 | 110,94 | 111,67 | -1,98% | 1.809.934,00 |
| 17.07.2025 | 113,26 | 114,55 | 112,94 | 113,92 | 0,88% | 1.121.346,00 |
| 16.07.2025 | 113,09 | 114,02 | 112,02 | 112,93 | -0,35% | 1.172.542,00 |
| 15.07.2025 | 115,59 | 115,59 | 113,29 | 113,33 | -1,44% | 961.826,00 |
| 14.07.2025 | 115,17 | 115,66 | 114,00 | 114,98 | -0,67% | 1.084.290,00 |
| 11.07.2025 | 117,63 | 117,92 | 115,37 | 115,76 | -2,93% | 1.486.589,00 |
| 10.07.2025 | 117,62 | 121,69 | 117,38 | 119,25 | 1,69% | 1.195.975,00 |
| 09.07.2025 | 117,32 | 118,19 | 116,83 | 117,27 | -0,04% | 1.136.450,00 |
| 08.07.2025 | 116,28 | 118,08 | 116,00 | 117,32 | 0,99% | 657.438,00 |