99,675€
1,46%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 97,06 | 98,24 | 97,06 | 98,24 | 1,36% | 29,00 |
| 07.05.2025 | 95,84 | 96,92 | 95,84 | 96,92 | 1,94% | 376,00 |
| 06.05.2025 | 95,08 | 95,08 | 95,08 | 95,08 | -2,98% | 56,00 |
| 05.05.2025 | 96,78 | 98,00 | 96,78 | 98,00 | 5,95% | 8,00 |
| 02.05.2025 | 92,22 | 92,50 | 91,86 | 92,50 | 2,39% | 117,00 |
| 30.04.2025 | 86,60 | 90,34 | 85,00 | 90,34 | 5,82% | 98,00 |
| 29.04.2025 | 85,66 | 86,13 | 83,28 | 85,37 | 0,76% | - |
| 28.04.2025 | 84,87 | 87,11 | 83,93 | 84,73 | -2,47% | - |
| 25.04.2025 | 91,08 | 91,08 | 86,88 | 86,88 | -4,26% | 227,00 |
| 24.04.2025 | 87,80 | 91,14 | 86,69 | 90,75 | 4,62% | - |
| 23.04.2025 | 86,74 | 86,74 | 86,74 | 86,74 | 5,09% | 71,00 |
| 22.04.2025 | 82,54 | 82,54 | 82,54 | 82,54 | -0,94% | 1,00 |
| 17.04.2025 | 82,68 | 83,32 | 80,86 | 83,32 | 0,31% | 166,00 |
| 16.04.2025 | 83,60 | 83,60 | 83,06 | 83,06 | -4,15% | 159,00 |
| 15.04.2025 | 86,66 | 86,66 | 86,66 | 86,66 | 3,22% | 1,00 |
| 14.04.2025 | 82,78 | 85,90 | 82,63 | 83,96 | -2,80% | - |
| 11.04.2025 | 86,38 | 86,38 | 86,38 | 86,38 | -0,46% | 2,00 |
| 10.04.2025 | 94,12 | 94,12 | 86,78 | 86,78 | 7,14% | 39,00 |
| 09.04.2025 | 83,20 | 83,20 | 81,00 | 81,00 | -6,71% | 45,00 |
| 08.04.2025 | 85,39 | 89,18 | 85,24 | 86,83 | 9,74% | - |
| 07.04.2025 | 79,12 | 79,12 | 79,12 | 79,12 | -6,43% | 45,00 |
| 04.04.2025 | 84,10 | 84,56 | 83,72 | 84,56 | -6,29% | 218,00 |
| 03.04.2025 | 99,48 | 99,48 | 90,24 | 90,24 | -10,25% | 183,00 |
| 02.04.2025 | 100,55 | 100,55 | 100,55 | 100,55 | 1,01% | 1,00 |
| 01.04.2025 | 100,00 | 100,00 | 99,04 | 99,54 | 3,47% | 55,00 |
| 31.03.2025 | 98,04 | 98,08 | 96,20 | 96,20 | -4,37% | 51,00 |
| 28.03.2025 | 104,53 | 105,43 | 99,42 | 100,60 | -3,64% | - |
| 27.03.2025 | 103,23 | 106,00 | 102,45 | 104,40 | 1,46% | - |
| 26.03.2025 | 102,73 | 103,85 | 101,60 | 102,90 | -0,05% | - |
| 25.03.2025 | 102,95 | 102,95 | 102,95 | 102,95 | -0,44% | 1,00 |
| 24.03.2025 | 102,10 | 103,40 | 102,10 | 103,40 | 3,48% | 3,00 |
| 21.03.2025 | 98,22 | 99,92 | 98,22 | 99,92 | -3,69% | 34,00 |
| 20.03.2025 | 103,75 | 103,75 | 103,75 | 103,75 | 1,27% | 39,00 |
| 19.03.2025 | 99,58 | 102,93 | 99,58 | 102,45 | 2,51% | - |
| 18.03.2025 | 101,68 | 102,10 | 98,88 | 99,95 | -1,77% | - |
| 17.03.2025 | 99,16 | 101,75 | 99,16 | 101,75 | 3,24% | 11,00 |
| 14.03.2025 | 97,36 | 98,56 | 97,36 | 98,56 | 0,59% | 92,00 |
| 13.03.2025 | 101,05 | 101,05 | 97,98 | 97,98 | 0,78% | 23,00 |
| 12.03.2025 | 97,26 | 97,26 | 97,22 | 97,22 | -0,91% | 30,00 |
| 11.03.2025 | 98,38 | 99,94 | 95,96 | 98,11 | 1,19% | - |
| 10.03.2025 | 99,72 | 99,76 | 95,47 | 96,96 | -2,70% | - |
| 07.03.2025 | 102,68 | 102,75 | 97,71 | 99,65 | -5,41% | - |
| 06.03.2025 | 103,05 | 105,35 | 102,75 | 105,35 | -3,70% | 413,00 |
| 05.03.2025 | 109,40 | 109,40 | 109,40 | 109,40 | -2,02% | 17,00 |
| 04.03.2025 | 113,60 | 113,60 | 111,65 | 111,65 | -6,06% | 63,00 |
| 03.03.2025 | 118,95 | 118,95 | 117,60 | 118,85 | 1,36% | 9,00 |
| 28.02.2025 | 115,35 | 119,95 | 115,35 | 117,25 | -1,08% | 95,00 |
| 27.02.2025 | 117,03 | 119,83 | 116,85 | 118,53 | 0,96% | - |
| 26.02.2025 | 117,40 | 117,40 | 117,40 | 117,40 | 2,71% | 7,00 |
| 25.02.2025 | 117,65 | 117,65 | 114,30 | 114,30 | -3,91% | 131,00 |
| 24.02.2025 | 122,00 | 123,00 | 118,95 | 118,95 | -0,21% | 106,00 |
| 21.02.2025 | 120,30 | 120,30 | 115,70 | 119,20 | -4,91% | 334,00 |
| 20.02.2025 | 132,20 | 132,20 | 125,35 | 125,35 | -6,00% | 31,00 |
| 19.02.2025 | 134,70 | 134,70 | 133,30 | 133,35 | -4,75% | 23,00 |
| 18.02.2025 | 138,40 | 140,00 | 138,40 | 140,00 | 1,23% | 9,00 |
| 17.02.2025 | 139,80 | 139,80 | 138,30 | 138,30 | -0,11% | 20,00 |
| 14.02.2025 | 138,45 | 138,45 | 138,45 | 138,45 | 1,19% | 75,00 |
| 13.02.2025 | 139,08 | 141,58 | 136,35 | 136,83 | -3,37% | - |
| 12.02.2025 | 141,60 | 141,60 | 141,60 | 141,60 | -0,32% | 1,00 |
| 11.02.2025 | 142,05 | 142,05 | 142,05 | 142,05 | -0,66% | 7,00 |
| 10.02.2025 | 143,00 | 143,00 | 143,00 | 143,00 | 0,32% | 1,00 |
| 07.02.2025 | 142,10 | 142,55 | 142,10 | 142,55 | 0,88% | 239,00 |
| 06.02.2025 | 134,30 | 141,30 | 133,40 | 141,30 | 11,22% | 104,00 |
| 05.02.2025 | 126,90 | 127,05 | 126,90 | 127,05 | 0,95% | 63,00 |
| 04.02.2025 | 123,45 | 125,85 | 123,45 | 125,85 | -2,89% | 108,00 |
| 03.02.2025 | 129,65 | 129,65 | 129,00 | 129,60 | -0,04% | 82,00 |
| 31.01.2025 | 130,75 | 130,75 | 129,65 | 129,65 | -0,94% | 10,00 |
| 30.01.2025 | 130,73 | 131,73 | 129,25 | 130,88 | -0,10% | - |
| 29.01.2025 | 135,10 | 135,50 | 131,00 | 131,00 | -0,87% | 51,00 |
| 28.01.2025 | 132,15 | 132,15 | 132,15 | 132,15 | 1,26% | 20,00 |
| 27.01.2025 | 130,50 | 130,50 | 130,50 | 130,50 | -0,91% | 5,00 |
| 24.01.2025 | 131,70 | 131,70 | 131,70 | 131,70 | -0,42% | 1,00 |
| 23.01.2025 | 132,25 | 132,25 | 132,25 | 132,25 | -0,04% | 1,00 |
| 22.01.2025 | 132,85 | 133,93 | 131,08 | 132,30 | 0,57% | - |
| 21.01.2025 | 131,55 | 131,55 | 131,55 | 131,55 | -1,03% | 20,00 |
| 20.01.2025 | 133,63 | 133,63 | 132,38 | 132,93 | -0,06% | - |
| 17.01.2025 | 133,00 | 133,00 | 133,00 | 133,00 | 1,03% | 1,00 |
| 16.01.2025 | 131,65 | 131,65 | 131,65 | 131,65 | -0,53% | 36,00 |
| 15.01.2025 | 130,95 | 133,90 | 128,90 | 132,35 | -1,08% | 384,00 |
| 14.01.2025 | 133,80 | 133,80 | 133,80 | 133,80 | 2,22% | 36,00 |
| 13.01.2025 | 131,05 | 131,70 | 127,50 | 130,90 | -0,27% | - |
| 10.01.2025 | 132,30 | 133,30 | 131,25 | 131,25 | -1,37% | 55,00 |
| 09.01.2025 | 132,98 | 133,23 | 132,73 | 133,08 | 0,24% | - |
| 08.01.2025 | 132,75 | 132,75 | 132,75 | 132,75 | -1,81% | 20,00 |
| 07.01.2025 | 137,05 | 137,05 | 135,20 | 135,20 | -0,88% | 121,00 |
| 06.01.2025 | 134,70 | 136,60 | 134,70 | 136,40 | 1,75% | 74,00 |
| 03.01.2025 | 128,20 | 134,05 | 128,20 | 134,05 | 3,43% | 6,00 |
| 02.01.2025 | 127,45 | 129,60 | 127,45 | 129,60 | 3,02% | 101,00 |
| 30.12.2024 | 125,80 | 125,80 | 125,80 | 125,80 | -1,49% | 1,00 |
| 27.12.2024 | 127,70 | 127,70 | 127,70 | 127,70 | 0,20% | 2,00 |
| 23.12.2024 | 130,75 | 130,90 | 127,45 | 127,45 | -8,61% | 13,00 |
| 20.12.2024 | 140,50 | 140,50 | 139,45 | 139,45 | -1,06% | 111,00 |
| 19.12.2024 | 140,95 | 140,95 | 140,95 | 140,95 | -0,56% | 27,00 |
| 18.12.2024 | 147,95 | 147,95 | 141,75 | 141,75 | -7,11% | 42,00 |
| 17.12.2024 | 149,30 | 153,05 | 149,30 | 152,60 | 1,53% | 804,00 |
| 16.12.2024 | 148,10 | 150,30 | 147,80 | 150,30 | 0,74% | 64,00 |
| 13.12.2024 | 149,20 | 149,20 | 149,20 | 149,20 | 0,02% | 6,00 |
| 12.12.2024 | 149,98 | 151,13 | 147,25 | 149,18 | -0,35% | - |
| 11.12.2024 | 148,05 | 149,70 | 148,05 | 149,70 | 2,67% | 92,00 |
| 10.12.2024 | 150,00 | 150,00 | 145,80 | 145,80 | -1,45% | 39,00 |