96,400€
-1,29%
Echtzeit-Aktienkurs XPO
Bid:
Ask:
Aktienkurse zur XPO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 98,27 | 99,43 | 96,21 | 98,57 | 0,34% | - |
| 30.05.2024 | 98,65 | 100,13 | 97,91 | 98,24 | -1,16% | - |
| 29.05.2024 | 100,30 | 100,42 | 97,98 | 99,39 | -1,18% | - |
| 28.05.2024 | 99,88 | 101,43 | 98,19 | 100,58 | 0,61% | - |
| 27.05.2024 | 99,87 | 99,97 | 99,63 | 99,97 | 0,12% | - |
| 24.05.2024 | 97,81 | 101,95 | 97,58 | 99,85 | 2,40% | - |
| 23.05.2024 | 97,56 | 98,55 | 96,48 | 97,51 | 0,00% | - |
| 22.05.2024 | 98,58 | 99,70 | 96,93 | 97,51 | -1,04% | - |
| 21.05.2024 | 101,60 | 101,73 | 98,45 | 98,53 | -3,19% | 1.200,00 |
| 20.05.2024 | 101,38 | 102,50 | 101,03 | 101,78 | 0,44% | - |
| 17.05.2024 | 103,13 | 104,45 | 100,80 | 101,33 | -1,77% | - |
| 16.05.2024 | 104,88 | 105,20 | 103,05 | 103,15 | -1,53% | - |
| 15.05.2024 | 103,73 | 106,18 | 102,90 | 104,75 | 0,99% | - |
| 14.05.2024 | 101,50 | 104,00 | 100,33 | 103,73 | 2,24% | - |
| 13.05.2024 | 105,25 | 107,53 | 101,38 | 101,45 | -4,54% | - |
| 10.05.2024 | 104,20 | 106,28 | 104,20 | 106,28 | 1,36% | - |
| 09.05.2024 | 103,10 | 106,60 | 103,10 | 104,85 | 0,58% | - |
| 08.05.2024 | 102,75 | 105,50 | 101,58 | 104,25 | 1,58% | - |
| 07.05.2024 | 101,85 | 104,38 | 101,85 | 102,63 | -0,22% | - |
| 06.05.2024 | 104,73 | 106,38 | 102,20 | 102,85 | -1,63% | - |
| 03.05.2024 | 100,85 | 113,50 | 100,85 | 104,55 | 3,06% | - |
| 02.05.2024 | 99,23 | 102,75 | 99,09 | 101,45 | 0,72% | - |
| 30.04.2024 | 103,40 | 103,45 | 99,52 | 100,73 | -2,40% | - |
| 29.04.2024 | 103,70 | 106,30 | 101,68 | 103,20 | -0,43% | - |
| 26.04.2024 | 110,45 | 110,48 | 97,19 | 103,65 | -5,94% | - |
| 25.04.2024 | 109,43 | 112,15 | 107,30 | 110,20 | 0,32% | - |
| 24.04.2024 | 113,08 | 114,45 | 101,50 | 109,85 | -2,74% | - |
| 23.04.2024 | 109,03 | 113,20 | 108,75 | 112,95 | 3,58% | - |
| 22.04.2024 | 107,65 | 110,40 | 107,60 | 109,05 | 1,44% | - |
| 19.04.2024 | 107,75 | 109,68 | 105,70 | 107,50 | -0,83% | - |
| 18.04.2024 | 110,60 | 112,50 | 107,70 | 108,40 | -2,78% | - |
| 17.04.2024 | 115,33 | 115,43 | 108,68 | 111,50 | -3,17% | - |
| 16.04.2024 | 116,00 | 116,55 | 113,18 | 115,15 | -0,78% | - |
| 15.04.2024 | 118,50 | 121,10 | 115,38 | 116,05 | -1,82% | 40,00 |
| 12.04.2024 | 118,60 | 119,28 | 116,65 | 118,20 | 1,20% | - |
| 11.04.2024 | 117,00 | 118,68 | 116,25 | 116,80 | -0,15% | - |
| 10.04.2024 | 116,20 | 118,33 | 115,45 | 116,98 | -0,28% | - |
| 09.04.2024 | 117,30 | 118,80 | 112,60 | 117,30 | -1,01% | - |
| 08.04.2024 | 118,20 | 120,28 | 118,05 | 118,50 | 0,13% | - |
| 05.04.2024 | 112,05 | 118,35 | 112,05 | 118,35 | 4,78% | - |
| 04.04.2024 | 114,20 | 117,20 | 112,10 | 112,95 | -1,07% | - |
| 03.04.2024 | 112,20 | 114,98 | 111,88 | 114,18 | 1,53% | - |
| 02.04.2024 | 113,73 | 113,75 | 109,30 | 112,45 | -1,36% | 180,00 |
| 28.03.2024 | 111,50 | 114,00 | 110,00 | 114,00 | 1,79% | - |
| 27.03.2024 | 113,00 | 115,00 | 110,50 | 112,00 | -2,61% | - |
| 26.03.2024 | 114,50 | 115,50 | 113,50 | 115,00 | 0,44% | - |
| 25.03.2024 | 115,00 | 116,50 | 113,50 | 114,50 | -1,29% | - |
| 22.03.2024 | 116,00 | 116,50 | 113,00 | 116,00 | -0,43% | - |
| 21.03.2024 | 113,00 | 117,50 | 112,00 | 116,50 | 2,64% | - |
| 20.03.2024 | 111,50 | 114,50 | 110,50 | 113,50 | 1,79% | - |
| 19.03.2024 | 112,00 | 112,50 | 110,50 | 111,50 | -0,45% | - |
| 18.03.2024 | 112,50 | 114,50 | 111,00 | 112,00 | 2,28% | - |
| 15.03.2024 | 113,50 | 113,50 | 109,50 | 109,50 | -3,52% | - |
| 14.03.2024 | 112,00 | 114,00 | 110,50 | 113,50 | -0,87% | - |
| 13.03.2024 | 114,00 | 114,50 | 110,50 | 114,50 | 1,78% | - |
| 12.03.2024 | 111,00 | 115,50 | 111,00 | 112,50 | 0,45% | - |
| 11.03.2024 | 111,50 | 114,50 | 109,50 | 112,00 | 0,45% | - |
| 08.03.2024 | 116,50 | 118,50 | 111,50 | 111,50 | -4,29% | - |
| 07.03.2024 | 114,00 | 117,50 | 114,00 | 116,50 | 0,87% | - |
| 06.03.2024 | 113,00 | 117,50 | 113,00 | 115,50 | 1,76% | - |
| 05.03.2024 | 111,50 | 114,50 | 110,50 | 113,50 | 1,79% | - |
| 04.03.2024 | 111,00 | 115,50 | 110,00 | 111,50 | 0,00% | - |
| 01.03.2024 | 111,00 | 112,50 | 109,50 | 111,50 | 0,00% | - |
| 29.02.2024 | 108,00 | 111,50 | 108,00 | 111,50 | 2,76% | - |
| 28.02.2024 | 109,50 | 110,50 | 107,50 | 108,50 | -0,91% | - |
| 27.02.2024 | 110,00 | 111,50 | 109,50 | 109,50 | -0,90% | - |
| 26.02.2024 | 113,50 | 113,50 | 110,50 | 110,50 | -1,78% | - |
| 23.02.2024 | 112,50 | 114,50 | 111,50 | 112,50 | 0,00% | - |
| 22.02.2024 | 110,50 | 114,50 | 110,00 | 112,50 | 1,81% | - |
| 21.02.2024 | 109,50 | 110,50 | 108,50 | 110,50 | 0,91% | - |
| 20.02.2024 | 110,00 | 111,00 | 106,50 | 109,50 | -1,79% | - |
| 19.02.2024 | 111,50 | 111,50 | 111,50 | 111,50 | 0,00% | - |
| 16.02.2024 | 112,00 | 113,50 | 111,50 | 111,50 | -0,89% | - |
| 15.02.2024 | 112,50 | 113,50 | 110,50 | 112,50 | 0,00% | - |
| 14.02.2024 | 108,50 | 112,50 | 108,50 | 112,50 | 3,69% | - |
| 13.02.2024 | 109,00 | 109,50 | 106,50 | 108,50 | -0,91% | - |
| 12.02.2024 | 108,00 | 111,50 | 106,50 | 109,50 | -2,67% | - |
| 09.02.2024 | 109,00 | 113,50 | 107,50 | 112,50 | 2,74% | 80,00 |
| 08.02.2024 | 108,00 | 112,50 | 107,50 | 109,50 | 0,92% | 36,00 |
| 07.02.2024 | 91,00 | 109,50 | 91,00 | 108,50 | 18,90% | - |
| 06.02.2024 | 89,00 | 92,25 | 88,75 | 91,25 | 2,82% | - |
| 05.02.2024 | 88,00 | 90,25 | 86,25 | 88,75 | 0,57% | - |
| 02.02.2024 | 80,75 | 90,00 | 78,75 | 88,25 | 9,29% | - |
| 01.02.2024 | 79,25 | 80,75 | 76,25 | 80,75 | 1,89% | - |
| 31.01.2024 | 79,75 | 82,25 | 77,75 | 79,25 | 0,00% | 20,00 |
| 30.01.2024 | 80,75 | 80,75 | 79,25 | 79,25 | -2,46% | - |
| 29.01.2024 | 80,25 | 81,50 | 79,75 | 81,25 | 1,25% | - |
| 26.01.2024 | 80,75 | 81,00 | 79,25 | 80,25 | -0,62% | - |
| 25.01.2024 | 77,25 | 81,25 | 76,75 | 80,75 | 4,53% | - |
| 24.01.2024 | 78,25 | 78,75 | 76,75 | 77,25 | -1,28% | - |
| 23.01.2024 | 78,75 | 80,00 | 78,25 | 78,25 | -0,63% | - |
| 22.01.2024 | 78,25 | 80,50 | 78,25 | 78,75 | 1,29% | - |
| 19.01.2024 | 76,75 | 78,50 | 75,75 | 77,75 | 1,30% | - |
| 18.01.2024 | 74,25 | 77,75 | 74,25 | 76,75 | 2,68% | - |
| 17.01.2024 | 78,25 | 78,25 | 73,75 | 74,75 | -5,08% | - |
| 16.01.2024 | 78,75 | 79,75 | 77,75 | 78,75 | 0,00% | - |
| 15.01.2024 | 78,75 | 78,75 | 78,75 | 78,75 | 0,00% | - |
| 12.01.2024 | 77,25 | 79,50 | 76,00 | 78,75 | 1,94% | - |
| 11.01.2024 | 77,75 | 78,50 | 75,75 | 77,25 | -0,64% | - |
| 10.01.2024 | 76,25 | 77,75 | 74,75 | 77,75 | 1,97% | - |