183,625€
-1,36%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 183,93 | 186,68 | 182,77 | 185,70 | -0,24% | - |
| 28.05.2026 | 183,38 | 186,27 | 180,35 | 186,15 | 1,68% | - |
| 27.05.2026 | 181,30 | 184,90 | 180,95 | 183,08 | 0,92% | - |
| 26.05.2026 | 181,40 | 181,40 | 181,40 | 181,40 | 3,20% | 50,00 |
| 25.05.2026 | 175,63 | 176,05 | 175,60 | 175,77 | 1,02% | - |
| 22.05.2026 | 174,00 | 174,00 | 174,00 | 174,00 | -2,96% | 5,00 |
| 21.05.2026 | 179,30 | 179,30 | 179,30 | 179,30 | -0,49% | 10,00 |
| 20.05.2026 | 174,48 | 181,68 | 174,33 | 180,18 | 6,83% | - |
| 19.05.2026 | 171,20 | 171,20 | 168,65 | 168,65 | -2,35% | 11,00 |
| 18.05.2026 | 174,65 | 174,65 | 172,70 | 172,70 | -1,65% | 4,00 |
| 15.05.2026 | 177,05 | 177,05 | 175,60 | 175,60 | -0,34% | 51,00 |
| 14.05.2026 | 168,85 | 176,20 | 167,75 | 176,20 | 5,19% | 63,00 |
| 13.05.2026 | 166,10 | 167,50 | 166,10 | 167,50 | 0,06% | 12,00 |
| 12.05.2026 | 167,40 | 167,40 | 167,40 | 167,40 | -4,12% | 23,00 |
| 11.05.2026 | 174,60 | 174,60 | 174,60 | 174,60 | 0,30% | 1,00 |
| 08.05.2026 | 176,43 | 177,63 | 173,90 | 174,08 | -2,37% | - |
| 07.05.2026 | 178,30 | 178,30 | 178,30 | 178,30 | -0,39% | 30,00 |
| 06.05.2026 | 179,30 | 179,30 | 179,00 | 179,00 | 1,16% | 60,00 |
| 05.05.2026 | 171,40 | 178,48 | 171,25 | 176,95 | -0,45% | - |
| 04.05.2026 | 183,95 | 183,95 | 177,75 | 177,75 | -4,23% | 16,00 |
| 30.04.2026 | 183,55 | 185,60 | 183,55 | 185,60 | -3,36% | 28,00 |
| 29.04.2026 | 189,95 | 192,05 | 189,95 | 192,05 | 0,55% | 124,00 |
| 28.04.2026 | 191,00 | 191,00 | 191,00 | 191,00 | -0,18% | 100,00 |
| 27.04.2026 | 191,35 | 191,35 | 191,35 | 191,35 | -0,98% | 35,00 |
| 24.04.2026 | 193,25 | 193,25 | 193,25 | 193,25 | 0,29% | 25,00 |
| 23.04.2026 | 189,60 | 192,70 | 189,60 | 192,70 | 1,45% | 56,00 |
| 22.04.2026 | 190,25 | 190,25 | 189,95 | 189,95 | -1,20% | 51,00 |
| 21.04.2026 | 195,60 | 195,60 | 192,25 | 192,25 | -0,77% | 101,00 |
| 20.04.2026 | 193,75 | 193,75 | 193,75 | 193,75 | 0,54% | 10,00 |
| 17.04.2026 | 192,85 | 193,50 | 192,70 | 192,70 | 8,56% | 78,00 |
| 16.04.2026 | 177,50 | 177,50 | 177,50 | 177,50 | -1,06% | 1,00 |
| 15.04.2026 | 181,25 | 181,40 | 179,40 | 179,40 | -0,83% | 88,00 |
| 14.04.2026 | 180,90 | 180,90 | 180,90 | 180,90 | 0,61% | 34,00 |
| 13.04.2026 | 179,80 | 179,80 | 179,80 | 179,80 | -0,06% | 27,00 |
| 10.04.2026 | 179,90 | 179,90 | 179,90 | 179,90 | -2,31% | 1,00 |
| 09.04.2026 | 179,50 | 184,15 | 179,50 | 184,15 | 2,39% | 46,00 |
| 08.04.2026 | 181,05 | 181,05 | 179,85 | 179,85 | 0,53% | 19,00 |
| 07.04.2026 | 178,90 | 178,90 | 178,90 | 178,90 | 1,63% | 1,00 |
| 02.04.2026 | 170,13 | 179,55 | 167,45 | 176,02 | 3,61% | - |
| 01.04.2026 | 169,90 | 169,90 | 169,90 | 169,90 | 2,69% | 1,00 |
| 31.03.2026 | 165,30 | 165,45 | 165,30 | 165,45 | -0,45% | 91,00 |
| 30.03.2026 | 166,45 | 166,45 | 166,20 | 166,20 | 1,92% | 127,00 |
| 27.03.2026 | 167,48 | 168,10 | 161,45 | 163,08 | -0,61% | - |
| 26.03.2026 | 166,25 | 166,55 | 162,77 | 164,08 | -0,68% | - |
| 25.03.2026 | 162,45 | 165,88 | 161,25 | 165,20 | 1,06% | - |
| 24.03.2026 | 159,73 | 166,35 | 157,25 | 163,48 | 1,54% | - |
| 23.03.2026 | 161,00 | 161,00 | 161,00 | 161,00 | -1,68% | 155,00 |
| 20.03.2026 | 163,75 | 163,75 | 163,75 | 163,75 | 0,06% | 1,00 |
| 19.03.2026 | 163,65 | 163,65 | 163,65 | 163,65 | -1,48% | 1,00 |
| 18.03.2026 | 163,38 | 166,23 | 161,63 | 166,10 | 4,60% | - |
| 17.03.2026 | 158,80 | 158,80 | 158,80 | 158,80 | 0,79% | 1,00 |
| 16.03.2026 | 158,35 | 160,10 | 157,55 | 157,55 | -0,71% | 61,00 |
| 13.03.2026 | 158,13 | 163,35 | 157,58 | 158,68 | -1,57% | - |
| 12.03.2026 | 166,30 | 167,00 | 160,77 | 161,20 | -2,92% | - |
| 11.03.2026 | 166,05 | 166,05 | 166,05 | 166,05 | -1,45% | 15,00 |
| 10.03.2026 | 168,50 | 168,50 | 168,50 | 168,50 | 4,98% | 1,00 |
| 09.03.2026 | 160,90 | 160,90 | 160,50 | 160,50 | -8,21% | 13,00 |
| 06.03.2026 | 174,85 | 174,85 | 174,85 | 174,85 | -5,61% | 40,00 |
| 05.03.2026 | 185,25 | 185,25 | 185,25 | 185,25 | -0,67% | 5,00 |
| 04.03.2026 | 186,50 | 186,50 | 186,50 | 186,50 | 2,90% | 56,00 |
| 03.03.2026 | 181,25 | 181,25 | 181,25 | 181,25 | 1,83% | 1,00 |
| 02.03.2026 | 178,05 | 178,05 | 178,00 | 178,00 | -0,06% | 4,00 |
| 27.02.2026 | 172,85 | 178,27 | 171,43 | 178,10 | 3,31% | - |
| 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 |