Börse:
98,095€
1,86%
Echtzeit-Aktienkurs XPO Logistics
Bid:
97,490€
Ask:
98,700€
Aktienkurse zur XPO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 96,08 | 98,95 | 91,48 | 98,14 | 2,10% | 30,00 |
| 04.03.2021 | 101,35 | 102,01 | 95,77 | 96,12 | -5,22% | 50,00 |
| 03.03.2021 | 99,61 | 102,72 | 99,05 | 101,41 | 2,26% | 12,00 |
| 02.03.2021 | 99,29 | 100,93 | 99,00 | 99,17 | -0,18% | 12,00 |
| 01.03.2021 | 97,20 | 99,92 | 97,20 | 99,35 | 2,80% | 12,00 |
| 26.02.2021 | 92,97 | 97,78 | 92,78 | 96,64 | 3,54% | 28,00 |
| 25.02.2021 | 97,32 | 97,48 | 93,04 | 93,34 | -3,98% | 175,00 |
| 24.02.2021 | 94,66 | 98,24 | 94,66 | 97,21 | 2,31% | 32,00 |
| 23.02.2021 | 96,49 | 96,49 | 91,98 | 95,01 | -0,88% | 50,00 |
| 22.02.2021 | 98,49 | 98,50 | 95,73 | 95,85 | -2,82% | - |
| 19.02.2021 | 97,65 | 98,89 | 97,26 | 98,64 | 0,85% | 100,00 |
| 18.02.2021 | 98,67 | 98,73 | 96,29 | 97,81 | -1,06% | 100,00 |
| 17.02.2021 | 101,73 | 102,03 | 97,72 | 98,86 | -2,31% | 3,00 |
| 16.02.2021 | 99,90 | 103,12 | 99,69 | 101,19 | 1,22% | 414,00 |
| 15.02.2021 | 99,91 | 100,05 | 99,91 | 99,98 | -0,07% | 80,00 |
| 12.02.2021 | 96,88 | 100,16 | 96,70 | 100,05 | 2,97% | - |
| 11.02.2021 | 103,58 | 103,75 | 94,84 | 97,16 | -3,94% | 10,00 |
| 10.02.2021 | 100,47 | 101,94 | 98,78 | 101,14 | 0,74% | 145,00 |
| 09.02.2021 | 99,66 | 100,97 | 98,23 | 100,40 | 0,44% | 102,00 |
| 08.02.2021 | 98,36 | 100,31 | 98,10 | 99,97 | 2,31% | 2,00 |
| 05.02.2021 | 98,91 | 99,74 | 96,18 | 97,71 | -1,00% | - |
| 04.02.2021 | 96,75 | 100,09 | 96,66 | 98,69 | 2,39% | 2,00 |
| 03.02.2021 | 97,76 | 98,70 | 96,39 | 96,39 | -1,29% | - |
| 02.02.2021 | 95,68 | 98,76 | 95,59 | 97,65 | 2,40% | - |
| 01.02.2021 | 91,39 | 95,64 | 91,24 | 95,36 | 4,43% | - |
| 29.01.2021 | 94,08 | 94,43 | 89,67 | 91,31 | -3,51% | 400,00 |
| 28.01.2021 | 93,55 | 96,82 | 92,95 | 94,63 | 0,76% | - |
| 27.01.2021 | 97,69 | 97,99 | 93,32 | 93,92 | -3,67% | 125,00 |
| 26.01.2021 | 97,94 | 99,18 | 97,39 | 97,50 | -0,83% | 23,00 |
| 25.01.2021 | 96,52 | 98,88 | 95,84 | 98,32 | 1,97% | 73,00 |
| 22.01.2021 | 98,30 | 98,34 | 95,69 | 96,42 | -2,39% | 100,00 |
| 21.01.2021 | 101,52 | 102,01 | 98,72 | 98,78 | -4,40% | 47,00 |
| 20.01.2021 | 99,63 | 103,77 | 99,59 | 103,33 | 3,56% | 14,00 |
| 19.01.2021 | 98,39 | 101,89 | 98,33 | 99,78 | 1,33% | 617,00 |
| 18.01.2021 | 98,42 | 98,55 | 98,35 | 98,47 | 0,24% | - |
| 15.01.2021 | 99,01 | 99,86 | 96,45 | 98,24 | -0,97% | 11,00 |
| 14.01.2021 | 98,55 | 100,26 | 98,40 | 99,20 | 1,13% | 19,00 |
| 13.01.2021 | 102,19 | 102,71 | 97,97 | 98,09 | -4,05% | 66,00 |
| 12.01.2021 | 102,39 | 103,18 | 100,96 | 102,23 | -0,07% | 77,00 |
| 11.01.2021 | 102,59 | 103,36 | 101,09 | 102,30 | -0,74% | 120,00 |
| 08.01.2021 | 104,03 | 104,49 | 102,05 | 103,06 | -0,40% | 45,00 |
| 07.01.2021 | 100,77 | 104,86 | 100,65 | 103,47 | 3,53% | 9,00 |
| 06.01.2021 | 96,00 | 102,24 | 95,40 | 99,94 | 4,13% | 124,00 |
| 05.01.2021 | 95,08 | 97,05 | 94,44 | 95,98 | 0,96% | - |
| 04.01.2021 | 97,83 | 98,13 | 94,25 | 95,06 | -0,66% | 223,00 |
| 30.12.2020 | 95,64 | 96,02 | 95,63 | 95,70 | 0,07% | 125,00 |
| 29.12.2020 | 96,85 | 96,87 | 94,89 | 95,63 | -1,02% | 60,00 |
| 28.12.2020 | 97,50 | 98,16 | 96,53 | 96,62 | -0,52% | 356,00 |
| 23.12.2020 | 96,63 | 97,61 | 96,31 | 97,12 | 0,24% | 51,00 |
| 22.12.2020 | 96,27 | 97,29 | 95,84 | 96,89 | 0,44% | 4,00 |
| 21.12.2020 | 97,81 | 97,85 | 94,37 | 96,47 | -0,82% | 16,00 |
| 18.12.2020 | 97,05 | 97,72 | 96,83 | 97,27 | -0,01% | 75,00 |
| 17.12.2020 | 98,35 | 98,68 | 96,54 | 97,28 | -0,93% | - |
| 16.12.2020 | 98,65 | 99,40 | 97,51 | 98,19 | -0,51% | 485,00 |
| 15.12.2020 | 98,96 | 99,73 | 98,18 | 98,69 | -0,27% | - |
| 14.12.2020 | 100,09 | 101,44 | 98,59 | 98,95 | -0,93% | 63,00 |
| 11.12.2020 | 98,85 | 100,40 | 98,26 | 99,88 | 0,96% | 1,00 |
| 10.12.2020 | 99,40 | 99,82 | 97,28 | 98,93 | -0,76% | 223,00 |
| 09.12.2020 | 99,48 | 101,63 | 98,86 | 99,69 | 0,16% | 45,00 |
| 08.12.2020 | 98,73 | 100,32 | 97,91 | 99,53 | 0,54% | 222,00 |
| 07.12.2020 | 98,58 | 100,01 | 97,79 | 98,99 | 0,02% | 207,00 |
| 04.12.2020 | 96,36 | 99,66 | 96,29 | 98,98 | 3,21% | 6,00 |
| 03.12.2020 | 92,73 | 98,49 | 92,58 | 95,90 | 5,50% | 705,00 |
| 02.12.2020 | 91,31 | 91,87 | 89,85 | 90,90 | -0,75% | - |
| 01.12.2020 | 90,08 | 92,75 | 89,92 | 91,59 | 2,37% | - |
| 30.11.2020 | 87,40 | 90,32 | 87,40 | 89,47 | 1,18% | - |
| 27.11.2020 | 88,81 | 89,02 | 87,37 | 88,43 | -0,10% | - |
| 26.11.2020 | 88,33 | 88,70 | 88,33 | 88,51 | 0,03% | - |
| 25.11.2020 | 88,99 | 89,19 | 86,84 | 88,49 | -0,35% | 15,00 |
| 24.11.2020 | 85,67 | 89,72 | 85,45 | 88,80 | 4,20% | 16,00 |
| 23.11.2020 | 87,75 | 90,17 | 84,64 | 85,22 | -2,65% | 146,00 |
| 20.11.2020 | 88,58 | 89,37 | 87,16 | 87,54 | -1,81% | 60,00 |
| 19.11.2020 | 89,28 | 89,59 | 87,53 | 89,15 | -0,02% | 20,00 |
| 18.11.2020 | 88,76 | 92,54 | 88,76 | 89,17 | -0,16% | 131,00 |
| 17.11.2020 | 89,46 | 90,13 | 86,72 | 89,31 | -0,20% | 102,00 |
| 16.11.2020 | 89,15 | 91,25 | 88,85 | 89,49 | 1,10% | 238,00 |
| 13.11.2020 | 86,21 | 89,11 | 85,99 | 88,51 | 2,89% | 85,00 |
| 12.11.2020 | 87,83 | 88,54 | 84,94 | 86,03 | -2,48% | - |
| 11.11.2020 | 86,49 | 90,04 | 86,24 | 88,21 | 2,38% | - |
| 10.11.2020 | 83,83 | 86,34 | 82,95 | 86,16 | 2,16% | - |
| 09.11.2020 | 82,06 | 86,46 | 81,82 | 84,34 | 4,07% | 60,00 |
| 06.11.2020 | 82,75 | 83,17 | 78,92 | 81,04 | -2,70% | 20,00 |
| 05.11.2020 | 81,45 | 87,22 | 81,28 | 83,29 | 3,09% | 6,00 |
| 04.11.2020 | 80,66 | 82,94 | 79,36 | 80,79 | 0,25% | 87,00 |
| 03.11.2020 | 78,01 | 81,07 | 77,94 | 80,59 | 3,83% | 40,00 |
| 02.11.2020 | 77,06 | 79,04 | 76,71 | 77,62 | 0,41% | - |
| 30.10.2020 | 75,56 | 78,13 | 75,55 | 77,30 | 0,95% | 40,00 |
| 29.10.2020 | 75,98 | 77,48 | 74,79 | 76,57 | 1,55% | 16,00 |
| 28.10.2020 | 79,41 | 79,45 | 75,16 | 75,40 | -5,34% | 200,00 |
| 27.10.2020 | 80,11 | 81,31 | 79,49 | 79,65 | -0,33% | - |
| 26.10.2020 | 79,88 | 80,11 | 77,93 | 79,91 | -0,57% | 13,00 |
| 23.10.2020 | 81,24 | 81,74 | 79,89 | 80,37 | -1,00% | - |
| 22.10.2020 | 80,19 | 82,09 | 79,92 | 81,18 | 0,63% | 134,00 |
| 21.10.2020 | 83,19 | 83,45 | 80,11 | 80,67 | -2,95% | 19,00 |
| 20.10.2020 | 81,76 | 86,16 | 80,94 | 83,12 | 1,89% | - |
| 19.10.2020 | 82,25 | 83,65 | 81,23 | 81,58 | -0,66% | - |
| 16.10.2020 | 83,65 | 84,14 | 80,88 | 82,12 | -2,02% | 60,00 |
| 15.10.2020 | 81,67 | 84,52 | 80,75 | 83,81 | 2,28% | 1.104,00 |
| 14.10.2020 | 80,82 | 83,49 | 80,57 | 81,94 | 1,48% | 48,00 |
| 13.10.2020 | 81,55 | 82,45 | 80,58 | 80,75 | -0,51% | 101,00 |