Börse:
117,975€
-0,53%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
117,900€
Ask:
118,050€
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 118,18 | 118,33 | 117,98 | 118,03 | -0,48% | - |
| 29.07.2021 | 115,30 | 121,15 | 114,83 | 118,60 | 2,00% | - |
| 28.07.2021 | 117,38 | 118,35 | 115,60 | 116,28 | -1,06% | - |
| 27.07.2021 | 118,60 | 121,28 | 116,30 | 117,53 | -1,96% | - |
| 26.07.2021 | 121,35 | 122,73 | 119,30 | 119,88 | -1,80% | 180,00 |
| 23.07.2021 | 119,43 | 122,45 | 118,80 | 122,08 | 2,28% | 85,00 |
| 22.07.2021 | 121,48 | 121,73 | 119,20 | 119,35 | -1,57% | - |
| 21.07.2021 | 120,08 | 122,05 | 119,50 | 121,25 | 1,13% | 60,00 |
| 20.07.2021 | 116,33 | 121,40 | 116,13 | 119,90 | 3,34% | 15,00 |
| 19.07.2021 | 118,10 | 118,23 | 113,90 | 116,03 | -2,21% | 22,00 |
| 16.07.2021 | 119,33 | 120,65 | 118,30 | 118,65 | -0,63% | - |
| 15.07.2021 | 118,78 | 121,15 | 117,95 | 119,40 | 0,34% | - |
| 14.07.2021 | 120,18 | 121,28 | 118,55 | 119,00 | -1,47% | 42,00 |
| 13.07.2021 | 120,78 | 121,48 | 118,95 | 120,78 | -0,02% | 10,00 |
| 12.07.2021 | 118,63 | 122,25 | 118,23 | 120,80 | 1,77% | 350,00 |
| 09.07.2021 | 115,63 | 118,98 | 115,13 | 118,70 | 2,70% | - |
| 08.07.2021 | 117,58 | 117,63 | 112,38 | 115,58 | -2,12% | 82,00 |
| 07.07.2021 | 117,63 | 119,15 | 117,30 | 118,08 | 0,06% | - |
| 06.07.2021 | 121,13 | 122,60 | 116,25 | 118,00 | -2,70% | 51,00 |
| 05.07.2021 | 121,40 | 121,43 | 121,18 | 121,28 | 0,02% | - |
| 02.07.2021 | 119,48 | 122,05 | 119,35 | 121,25 | 1,42% | - |
| 01.07.2021 | 118,53 | 119,73 | 117,90 | 119,55 | 1,36% | - |
| 30.06.2021 | 118,33 | 119,23 | 117,35 | 117,95 | -0,30% | 34,00 |
| 29.06.2021 | 118,73 | 118,93 | 114,83 | 118,30 | 0,19% | 82,00 |
| 28.06.2021 | 126,05 | 126,05 | 115,35 | 118,08 | -5,88% | 305,00 |
| 25.06.2021 | 126,33 | 126,78 | 124,18 | 125,45 | -0,40% | 115,00 |
| 24.06.2021 | 124,68 | 126,55 | 124,53 | 125,95 | 1,27% | - |
| 23.06.2021 | 124,23 | 124,95 | 123,05 | 124,38 | 0,53% | 10,00 |
| 22.06.2021 | 122,75 | 124,40 | 120,88 | 123,73 | 1,37% | 3,00 |
| 21.06.2021 | 116,98 | 122,65 | 116,93 | 122,05 | 3,74% | - |
| 18.06.2021 | 123,13 | 123,33 | 117,38 | 117,65 | -4,39% | 8,00 |
| 17.06.2021 | 126,43 | 128,13 | 122,38 | 123,05 | -2,78% | - |
| 16.06.2021 | 125,53 | 127,15 | 124,45 | 126,58 | 0,56% | 45,00 |
| 15.06.2021 | 122,63 | 126,03 | 122,23 | 125,88 | 2,82% | - |
| 14.06.2021 | 123,08 | 124,55 | 121,40 | 122,43 | -0,85% | 23,00 |
| 11.06.2021 | 119,48 | 123,48 | 119,33 | 123,48 | 3,30% | 60,00 |
| 10.06.2021 | 118,38 | 120,68 | 117,00 | 119,53 | 1,31% | 10,00 |
| 09.06.2021 | 120,00 | 121,33 | 116,10 | 117,98 | -1,73% | 73,00 |
| 08.06.2021 | 117,05 | 120,40 | 116,35 | 120,05 | 2,58% | 230,00 |
| 07.06.2021 | 116,58 | 117,65 | 113,85 | 117,03 | 0,36% | - |
| 04.06.2021 | 120,58 | 120,78 | 116,15 | 116,60 | -3,26% | 17,00 |
| 03.06.2021 | 120,08 | 121,00 | 117,90 | 120,53 | 0,50% | - |
| 02.06.2021 | 122,18 | 123,48 | 119,70 | 119,93 | -1,82% | 52,00 |
| 01.06.2021 | 120,05 | 123,45 | 119,98 | 122,15 | 1,90% | - |
| 31.05.2021 | 120,50 | 120,63 | 119,88 | 119,88 | -0,62% | - |
| 28.05.2021 | 120,18 | 121,73 | 119,40 | 120,63 | 1,00% | - |
| 27.05.2021 | 117,78 | 120,25 | 117,43 | 119,43 | 1,34% | - |
| 26.05.2021 | 116,53 | 118,05 | 115,95 | 117,85 | 1,35% | 20,00 |
| 25.05.2021 | 117,68 | 118,23 | 116,13 | 116,28 | -1,17% | 34,00 |
| 24.05.2021 | 117,20 | 118,43 | 116,78 | 117,65 | 0,60% | - |
| 21.05.2021 | 116,43 | 119,33 | 116,33 | 116,95 | 0,49% | - |
| 20.05.2021 | 116,18 | 116,75 | 115,30 | 116,38 | 0,02% | 50,00 |
| 19.05.2021 | 116,18 | 116,43 | 113,30 | 116,35 | -0,28% | 35,00 |
| 18.05.2021 | 118,98 | 119,40 | 116,63 | 116,68 | -1,66% | - |
| 17.05.2021 | 120,08 | 120,28 | 117,48 | 118,65 | -1,31% | - |
| 14.05.2021 | 119,08 | 120,45 | 117,48 | 120,23 | 1,73% | 90,00 |
| 13.05.2021 | 115,53 | 119,80 | 114,63 | 118,18 | 2,21% | - |
| 12.05.2021 | 121,43 | 122,05 | 115,63 | 115,63 | -5,23% | - |
| 11.05.2021 | 121,78 | 122,08 | 117,95 | 122,00 | -0,08% | 164,00 |
| 10.05.2021 | 121,33 | 123,25 | 120,20 | 122,10 | 1,06% | - |
| 07.05.2021 | 119,88 | 121,35 | 118,43 | 120,83 | 0,92% | 40,00 |
| 06.05.2021 | 120,40 | 120,53 | 117,45 | 119,73 | -0,58% | 266,00 |
| 05.05.2021 | 117,98 | 121,50 | 117,95 | 120,43 | 2,21% | 183,00 |
| 04.05.2021 | 115,33 | 118,00 | 110,95 | 117,83 | 0,64% | 177,00 |
| 03.05.2021 | 116,13 | 118,15 | 115,75 | 117,08 | 1,17% | 49,00 |
| 30.04.2021 | 115,10 | 116,85 | 114,15 | 115,73 | 0,37% | 37,00 |
| 29.04.2021 | 112,88 | 115,30 | 112,83 | 115,30 | 2,42% | 30,00 |
| 28.04.2021 | 113,25 | 113,65 | 112,15 | 112,58 | -0,53% | 3,00 |
| 27.04.2021 | 111,18 | 114,80 | 110,78 | 113,18 | 2,10% | 378,00 |
| 26.04.2021 | 113,13 | 115,80 | 110,25 | 110,85 | -2,01% | 292,00 |
| 23.04.2021 | 112,03 | 114,50 | 111,33 | 113,13 | 1,05% | 400,00 |
| 22.04.2021 | 110,93 | 114,45 | 110,58 | 111,95 | 0,90% | 24,00 |
| 21.04.2021 | 111,95 | 113,35 | 110,85 | 110,95 | -1,00% | - |
| 20.04.2021 | 112,53 | 113,58 | 110,75 | 112,08 | -0,40% | 70,00 |
| 19.04.2021 | 114,23 | 114,28 | 111,25 | 112,53 | -1,64% | - |
| 16.04.2021 | 113,60 | 115,35 | 113,38 | 114,40 | 0,73% | 100,00 |
| 15.04.2021 | 112,38 | 115,35 | 112,38 | 113,58 | 1,20% | 1.039,00 |
| 14.04.2021 | 112,28 | 114,33 | 111,88 | 112,23 | -0,11% | - |
| 13.04.2021 | 113,30 | 113,60 | 111,00 | 112,35 | -0,69% | 151,00 |
| 12.04.2021 | 110,13 | 113,38 | 109,80 | 113,13 | 2,51% | - |
| 09.04.2021 | 107,88 | 110,35 | 107,43 | 110,35 | 2,46% | - |
| 08.04.2021 | 107,00 | 108,00 | 104,53 | 107,70 | 0,96% | - |
| 07.04.2021 | 105,83 | 106,88 | 104,93 | 106,68 | 0,95% | - |
| 06.04.2021 | 107,25 | 108,43 | 105,43 | 105,68 | -2,38% | 48,00 |
| 01.04.2021 | 105,13 | 108,60 | 104,78 | 108,25 | 2,98% | 10,00 |
| 31.03.2021 | 105,77 | 107,28 | 103,92 | 105,12 | -0,71% | 56,00 |
| 30.03.2021 | 103,29 | 106,48 | 103,23 | 105,87 | 2,58% | 15,00 |
| 29.03.2021 | 104,09 | 105,95 | 103,06 | 103,21 | -0,98% | - |
| 26.03.2021 | 101,55 | 104,57 | 101,41 | 104,23 | 2,82% | - |
| 25.03.2021 | 98,77 | 101,98 | 96,98 | 101,37 | 2,85% | - |
| 24.03.2021 | 98,35 | 102,03 | 98,28 | 98,56 | 0,09% | 40,00 |
| 23.03.2021 | 101,57 | 103,15 | 97,88 | 98,48 | -3,34% | 39,00 |
| 22.03.2021 | 103,87 | 104,53 | 100,82 | 101,88 | -2,24% | - |
| 19.03.2021 | 106,03 | 107,17 | 103,49 | 104,21 | -1,71% | - |
| 18.03.2021 | 107,61 | 110,17 | 105,65 | 106,02 | -1,15% | - |
| 17.03.2021 | 105,26 | 108,19 | 104,76 | 107,25 | 1,81% | 15,00 |
| 16.03.2021 | 107,17 | 107,85 | 104,90 | 105,34 | -1,80% | 2,00 |
| 15.03.2021 | 104,85 | 107,30 | 104,66 | 107,27 | 2,68% | 86,00 |
| 12.03.2021 | 102,89 | 104,59 | 101,64 | 104,47 | 2,46% | 28,00 |
| 11.03.2021 | 99,06 | 102,72 | 98,48 | 101,96 | 3,31% | 92,00 |