121,425€
1,87%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 121,50 | 121,50 | 121,43 | 121,43 | 1,87% | - |
| 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 |
| 09.12.2024 | 147,95 | 147,95 | 147,95 | 147,95 | 2,81% | 10,00 |
| 06.12.2024 | 142,95 | 143,90 | 142,95 | 143,90 | 0,98% | 73,00 |
| 05.12.2024 | 142,50 | 142,50 | 142,50 | 142,50 | -2,40% | 8,00 |
| 04.12.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 0,17% | 36,00 |
| 03.12.2024 | 146,15 | 146,15 | 145,75 | 145,75 | 0,00% | 2,00 |
| 02.12.2024 | 145,55 | 145,75 | 145,50 | 145,75 | 0,76% | 86,00 |
| 29.11.2024 | 142,65 | 145,65 | 141,85 | 144,65 | 1,42% | - |
| 28.11.2024 | 142,55 | 142,77 | 142,43 | 142,63 | 1,17% | - |
| 27.11.2024 | 144,10 | 144,80 | 140,40 | 140,98 | -1,86% | - |
| 26.11.2024 | 143,65 | 143,65 | 143,65 | 143,65 | -0,42% | 1,00 |
| 25.11.2024 | 144,25 | 144,25 | 144,25 | 144,25 | -0,24% | 1,00 |
| 22.11.2024 | 144,60 | 144,60 | 144,60 | 144,60 | 0,14% | 2,00 |
| 21.11.2024 | 139,13 | 145,45 | 138,73 | 144,40 | 3,74% | - |
| 20.11.2024 | 139,25 | 139,25 | 139,20 | 139,20 | 0,98% | 37,00 |
| 19.11.2024 | 136,70 | 138,18 | 134,55 | 137,85 | 0,33% | - |
| 18.11.2024 | 138,65 | 138,65 | 137,40 | 137,40 | -2,62% | 184,00 |
| 15.11.2024 | 141,10 | 141,10 | 141,10 | 141,10 | -0,25% | 10,00 |
| 14.11.2024 | 143,00 | 143,00 | 141,45 | 141,45 | -0,95% | 69,00 |
| 13.11.2024 | 142,80 | 143,55 | 142,80 | 142,80 | -0,04% | 103,00 |
| 12.11.2024 | 145,85 | 146,95 | 141,90 | 142,85 | -2,16% | - |
| 11.11.2024 | 142,40 | 146,00 | 142,40 | 146,00 | 2,82% | 57,00 |
| 08.11.2024 | 140,50 | 142,00 | 140,50 | 142,00 | 0,39% | 78,00 |
| 07.11.2024 | 142,15 | 142,70 | 141,45 | 141,45 | 2,09% | 70,00 |
| 06.11.2024 | 132,20 | 138,60 | 131,45 | 138,55 | 11,37% | 330,00 |
| 05.11.2024 | 124,40 | 124,40 | 124,40 | 124,40 | 3,54% | 81,00 |
| 04.11.2024 | 118,70 | 120,15 | 118,70 | 120,15 | -0,70% | 14,00 |
| 01.11.2024 | 121,55 | 121,55 | 121,00 | 121,00 | -1,06% | 4,00 |
| 31.10.2024 | 124,25 | 124,25 | 122,30 | 122,30 | -1,81% | 11,00 |
| 30.10.2024 | 116,75 | 124,55 | 114,55 | 124,55 | 11,85% | 187,00 |
| 29.10.2024 | 110,45 | 111,85 | 109,18 | 111,35 | 1,23% | - |
| 28.10.2024 | 108,55 | 110,00 | 108,55 | 110,00 | 1,95% | 52,00 |
| 25.10.2024 | 103,50 | 110,43 | 102,88 | 107,90 | 5,32% | - |
| 24.10.2024 | 100,90 | 102,45 | 100,90 | 102,45 | 0,99% | 277,00 |
| 23.10.2024 | 103,05 | 103,05 | 101,45 | 101,45 | 0,90% | 32,00 |
| 22.10.2024 | 100,30 | 100,55 | 100,30 | 100,55 | -3,83% | 8,00 |
| 21.10.2024 | 104,55 | 104,55 | 104,55 | 104,55 | -0,38% | 4,00 |
| 18.10.2024 | 104,95 | 104,95 | 104,95 | 104,95 | -0,71% | 13,00 |
| 17.10.2024 | 107,00 | 107,00 | 105,70 | 105,70 | -3,07% | 102,00 |
| 16.10.2024 | 109,05 | 109,05 | 109,05 | 109,05 | 1,58% | 2,00 |
| 15.10.2024 | 106,88 | 107,85 | 105,40 | 107,35 | 1,08% | - |
| 14.10.2024 | 106,20 | 106,20 | 106,20 | 106,20 | 1,14% | 4,00 |
| 11.10.2024 | 105,00 | 105,00 | 105,00 | 105,00 | 4,30% | 20,00 |
| 10.10.2024 | 99,58 | 101,05 | 98,71 | 100,68 | 1,82% | - |
| 09.10.2024 | 98,88 | 98,88 | 98,88 | 98,88 | 1,21% | 48,00 |
| 08.10.2024 | 95,81 | 98,21 | 95,16 | 97,70 | 2,33% | - |
| 07.10.2024 | 95,48 | 95,48 | 95,48 | 95,48 | -1,10% | 120,00 |
| 04.10.2024 | 96,06 | 99,46 | 95,97 | 96,54 | 0,58% | - |
| 03.10.2024 | 97,24 | 97,35 | 95,03 | 95,98 | -0,67% | - |
| 02.10.2024 | 95,75 | 97,96 | 95,58 | 96,63 | 1,97% | - |
| 01.10.2024 | 97,06 | 97,06 | 94,76 | 94,76 | -3,70% | 161,00 |