173,800€
3,08%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 167,63 | 172,60 | 167,63 | 172,40 | 2,25% | - |
| 25.02.2026 | 173,30 | 174,60 | 168,10 | 168,60 | -3,55% | - |
| 24.02.2026 | 174,80 | 174,80 | 174,80 | 174,80 | 1,88% | 20,00 |
| 23.02.2026 | 176,77 | 177,58 | 170,52 | 171,58 | -2,51% | - |
| 20.02.2026 | 174,25 | 177,65 | 174,25 | 176,00 | 2,80% | 46,00 |
| 19.02.2026 | 171,20 | 171,20 | 171,20 | 171,20 | -2,12% | 1,00 |
| 18.02.2026 | 170,95 | 175,52 | 170,95 | 174,90 | 3,92% | - |
| 17.02.2026 | 164,52 | 168,58 | 164,08 | 168,30 | 1,26% | - |
| 16.02.2026 | 166,20 | 166,20 | 166,20 | 166,20 | 1,96% | 1,00 |
| 13.02.2026 | 159,80 | 163,35 | 157,85 | 163,00 | 2,79% | - |
| 12.02.2026 | 170,60 | 173,98 | 158,55 | 158,58 | -5,53% | - |
| 11.02.2026 | 167,25 | 167,85 | 167,05 | 167,85 | -1,09% | 47,00 |
| 10.02.2026 | 174,85 | 174,85 | 169,70 | 169,70 | -0,88% | 4,00 |
| 09.02.2026 | 173,15 | 173,15 | 168,75 | 171,20 | 0,12% | 49,00 |
| 06.02.2026 | 164,45 | 171,00 | 164,45 | 171,00 | 6,01% | 261,00 |
| 05.02.2026 | 151,10 | 166,50 | 151,10 | 161,30 | 7,50% | 43,00 |
| 04.02.2026 | 142,80 | 150,05 | 142,80 | 150,05 | 5,86% | 170,00 |
| 03.02.2026 | 141,00 | 145,00 | 141,00 | 141,75 | 4,15% | 386,00 |
| 02.02.2026 | 124,85 | 136,30 | 124,85 | 136,10 | 8,14% | 330,00 |
| 30.01.2026 | 125,48 | 126,93 | 124,45 | 125,85 | 0,40% | - |
| 29.01.2026 | 123,93 | 126,45 | 123,73 | 125,35 | 0,82% | - |
| 28.01.2026 | 124,03 | 124,83 | 123,38 | 124,33 | 0,20% | - |
| 27.01.2026 | 125,38 | 125,45 | 123,73 | 124,08 | -0,20% | - |
| 26.01.2026 | 124,38 | 125,23 | 122,45 | 124,33 | -0,70% | - |
| 23.01.2026 | 125,20 | 125,20 | 125,20 | 125,20 | -3,13% | 150,00 |
| 22.01.2026 | 129,15 | 130,25 | 129,15 | 129,25 | 0,90% | 236,00 |
| 21.01.2026 | 124,60 | 128,10 | 124,60 | 128,10 | 1,71% | 29,00 |
| 20.01.2026 | 126,65 | 126,65 | 125,95 | 125,95 | -1,62% | 71,00 |
| 19.01.2026 | 128,27 | 128,60 | 128,00 | 128,02 | -2,51% | - |
| 16.01.2026 | 133,18 | 133,48 | 130,50 | 131,33 | -0,89% | - |
| 15.01.2026 | 129,80 | 132,90 | 129,80 | 132,50 | 4,93% | 490,00 |
| 14.01.2026 | 126,10 | 126,80 | 124,23 | 126,28 | 0,54% | - |
| 13.01.2026 | 124,43 | 126,33 | 123,05 | 125,60 | 0,88% | - |
| 12.01.2026 | 124,50 | 124,50 | 124,50 | 124,50 | -1,23% | 5,00 |
| 09.01.2026 | 124,20 | 126,05 | 124,20 | 126,05 | 1,94% | 72,00 |
| 08.01.2026 | 122,00 | 123,65 | 122,00 | 123,65 | -3,44% | 23,00 |
| 07.01.2026 | 128,05 | 128,05 | 128,05 | 128,05 | 2,01% | 1,00 |
| 06.01.2026 | 123,78 | 126,30 | 123,10 | 125,53 | 3,74% | - |
| 05.01.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 4,20% | 2,00 |
| 02.01.2026 | 115,73 | 116,63 | 115,40 | 116,13 | -2,21% | - |
| 30.12.2025 | 118,75 | 118,75 | 118,75 | 118,75 | -0,29% | 2,00 |
| 29.12.2025 | 120,75 | 120,75 | 119,10 | 119,10 | 0,34% | 121,00 |
| 23.12.2025 | 119,90 | 120,63 | 118,13 | 118,70 | -0,79% | - |
| 22.12.2025 | 118,70 | 119,65 | 118,70 | 119,65 | -0,62% | 162,00 |
| 19.12.2025 | 120,25 | 120,45 | 120,20 | 120,40 | -0,66% | - |
| 18.12.2025 | 122,90 | 122,90 | 121,20 | 121,20 | -3,81% | 6,00 |
| 17.12.2025 | 125,85 | 126,00 | 125,85 | 126,00 | 0,82% | 14,00 |
| 16.12.2025 | 124,53 | 126,45 | 123,95 | 124,98 | 0,62% | - |
| 15.12.2025 | 128,10 | 128,20 | 124,20 | 124,20 | -3,48% | 7,00 |
| 12.12.2025 | 128,13 | 130,73 | 128,00 | 128,68 | -0,94% | - |
| 11.12.2025 | 128,55 | 129,90 | 128,55 | 129,90 | 2,28% | 4,00 |
| 10.12.2025 | 127,10 | 127,10 | 124,95 | 127,00 | 4,38% | 31,00 |
| 09.12.2025 | 121,05 | 122,38 | 119,65 | 121,68 | -0,27% | - |
| 08.12.2025 | 123,35 | 123,40 | 122,00 | 122,00 | -0,75% | 5,00 |
| 05.12.2025 | 120,75 | 123,03 | 119,33 | 122,93 | 3,17% | - |
| 04.12.2025 | 119,15 | 119,15 | 119,15 | 119,15 | -0,98% | 4,00 |
| 03.12.2025 | 116,43 | 121,80 | 115,83 | 120,33 | 5,32% | - |
| 02.12.2025 | 117,55 | 117,55 | 114,25 | 114,25 | -7,83% | 180,00 |
| 01.12.2025 | 122,95 | 123,95 | 120,60 | 123,95 | 1,22% | 24,00 |
| 28.11.2025 | 122,45 | 122,45 | 122,45 | 122,45 | -0,41% | 1,00 |
| 27.11.2025 | 122,90 | 122,95 | 122,90 | 122,95 | 1,32% | 2,00 |
| 26.11.2025 | 122,25 | 122,30 | 121,35 | 121,35 | 1,17% | 6,00 |
| 25.11.2025 | 119,95 | 119,95 | 119,95 | 119,95 | 2,52% | 5,00 |
| 24.11.2025 | 115,80 | 117,00 | 115,80 | 117,00 | 4,07% | 2,00 |
| 21.11.2025 | 108,90 | 113,23 | 108,85 | 112,43 | 2,34% | - |
| 20.11.2025 | 111,15 | 111,15 | 109,85 | 109,85 | -0,72% | 4,00 |
| 19.11.2025 | 110,50 | 110,65 | 110,50 | 110,65 | -1,07% | 5,00 |
| 18.11.2025 | 111,15 | 112,65 | 111,15 | 111,85 | -2,53% | 14,00 |
| 17.11.2025 | 116,10 | 116,10 | 114,75 | 114,75 | -0,76% | 2,00 |
| 14.11.2025 | 116,23 | 116,48 | 115,38 | 115,63 | -2,05% | - |
| 13.11.2025 | 121,25 | 121,70 | 116,88 | 118,05 | -1,95% | - |
| 12.11.2025 | 120,40 | 120,40 | 120,40 | 120,40 | 1,99% | 1,00 |
| 11.11.2025 | 120,60 | 121,38 | 117,45 | 118,05 | -1,89% | - |
| 10.11.2025 | 121,93 | 123,35 | 119,20 | 120,33 | 1,97% | - |
| 07.11.2025 | 118,00 | 118,00 | 118,00 | 118,00 | 0,68% | 12,00 |
| 06.11.2025 | 117,20 | 117,20 | 117,20 | 117,20 | -2,72% | 2,00 |
| 05.11.2025 | 122,45 | 122,78 | 118,88 | 120,48 | 0,10% | - |
| 04.11.2025 | 120,35 | 120,35 | 120,35 | 120,35 | 0,00% | 1,00 |
| 03.11.2025 | 125,40 | 125,40 | 120,35 | 120,35 | -3,37% | 105,00 |
| 31.10.2025 | 120,70 | 124,55 | 120,70 | 124,55 | 5,28% | 146,00 |
| 30.10.2025 | 121,95 | 121,95 | 118,30 | 118,30 | 9,28% | 32,00 |
| 29.10.2025 | 107,65 | 108,25 | 107,30 | 108,25 | 0,77% | 167,00 |
| 28.10.2025 | 107,40 | 108,70 | 105,45 | 107,43 | -0,72% | - |
| 27.10.2025 | 108,93 | 109,90 | 107,20 | 108,20 | -1,01% | - |
| 24.10.2025 | 108,23 | 109,63 | 107,93 | 109,30 | -0,86% | - |
| 23.10.2025 | 110,25 | 110,25 | 110,25 | 110,25 | -4,65% | 10,00 |
| 22.10.2025 | 117,33 | 118,18 | 115,13 | 115,63 | -1,64% | - |
| 21.10.2025 | 114,90 | 118,18 | 113,63 | 117,55 | 2,22% | - |
| 20.10.2025 | 115,00 | 115,00 | 115,00 | 115,00 | 4,26% | 15,00 |
| 17.10.2025 | 110,25 | 110,30 | 110,25 | 110,30 | -1,52% | 70,00 |
| 16.10.2025 | 111,55 | 112,00 | 111,55 | 112,00 | -0,18% | 109,00 |
| 15.10.2025 | 112,20 | 112,20 | 112,20 | 112,20 | 0,29% | 1,00 |
| 14.10.2025 | 110,48 | 112,70 | 108,35 | 111,88 | -1,13% | - |
| 13.10.2025 | 113,15 | 113,15 | 113,15 | 113,15 | 0,80% | 54,00 |
| 10.10.2025 | 117,90 | 117,90 | 112,25 | 112,25 | -3,98% | 122,00 |
| 09.10.2025 | 119,10 | 119,10 | 116,90 | 116,90 | -0,51% | 54,00 |
| 08.10.2025 | 114,05 | 118,25 | 111,70 | 117,50 | 4,28% | - |
| 07.10.2025 | 114,00 | 115,50 | 111,78 | 112,68 | 0,00% | - |
| 06.10.2025 | 109,95 | 112,78 | 107,08 | 112,68 | 4,11% | - |
| 03.10.2025 | 108,43 | 108,68 | 108,18 | 108,23 | 0,12% | - |