Börse:
64,270€
-5,12%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
63,620€
Ask:
64,920€
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2021 | 66,55 | 66,78 | 63,58 | 63,84 | -5,76% | - |
| 29.11.2021 | 68,48 | 69,53 | 66,41 | 67,74 | 0,36% | - |
| 26.11.2021 | 68,68 | 69,41 | 66,40 | 67,50 | -3,59% | - |
| 25.11.2021 | 69,94 | 70,01 | 69,91 | 70,01 | -0,09% | - |
| 24.11.2021 | 69,43 | 71,39 | 68,81 | 70,07 | 1,02% | - |
| 23.11.2021 | 70,15 | 70,66 | 68,41 | 69,36 | -1,14% | - |
| 22.11.2021 | 70,14 | 71,91 | 69,08 | 70,16 | 0,63% | - |
| 19.11.2021 | 67,72 | 69,91 | 66,54 | 69,72 | 3,53% | - |
| 18.11.2021 | 69,50 | 69,90 | 66,84 | 67,34 | -1,72% | - |
| 17.11.2021 | 68,48 | 68,87 | 66,86 | 68,52 | 0,22% | - |
| 16.11.2021 | 68,97 | 69,77 | 68,31 | 68,37 | -1,09% | - |
| 15.11.2021 | 69,65 | 70,09 | 68,71 | 69,12 | -1,00% | - |
| 12.11.2021 | 67,01 | 70,07 | 66,92 | 69,82 | 4,33% | - |
| 11.11.2021 | 66,41 | 67,17 | 66,27 | 66,92 | 0,62% | - |
| 10.11.2021 | 66,67 | 67,74 | 66,06 | 66,51 | -0,15% | - |
| 09.11.2021 | 68,47 | 69,50 | 66,44 | 66,61 | -2,96% | - |
| 08.11.2021 | 67,96 | 68,93 | 67,37 | 68,64 | 0,44% | 15,00 |
| 05.11.2021 | 71,12 | 72,26 | 67,71 | 68,34 | -3,30% | - |
| 04.11.2021 | 69,17 | 71,36 | 68,83 | 70,67 | 2,32% | 15,00 |
| 03.11.2021 | 68,96 | 70,42 | 67,14 | 69,07 | -1,86% | 33,00 |
| 02.11.2021 | 74,82 | 75,60 | 69,99 | 70,38 | -5,72% | 70,00 |
| 01.11.2021 | 74,35 | 75,64 | 74,27 | 74,65 | 0,57% | - |
| 29.10.2021 | 74,42 | 75,88 | 73,48 | 74,23 | -0,16% | - |
| 28.10.2021 | 73,17 | 75,01 | 72,93 | 74,35 | 1,68% | - |
| 27.10.2021 | 74,58 | 74,74 | 73,09 | 73,12 | -1,92% | 30,00 |
| 26.10.2021 | 74,35 | 75,66 | 73,98 | 74,55 | 0,28% | 254,00 |
| 25.10.2021 | 73,42 | 74,89 | 73,37 | 74,34 | 1,25% | - |
| 22.10.2021 | 73,04 | 74,24 | 72,80 | 73,42 | 0,20% | - |
| 21.10.2021 | 71,16 | 73,42 | 71,07 | 73,27 | 2,82% | - |
| 20.10.2021 | 69,55 | 71,34 | 69,49 | 71,26 | 2,31% | - |
| 19.10.2021 | 69,85 | 70,70 | 69,54 | 69,65 | -0,64% | - |
| 18.10.2021 | 69,21 | 70,29 | 68,37 | 70,10 | 1,34% | - |
| 15.10.2021 | 67,21 | 69,73 | 67,13 | 69,17 | 3,16% | - |
| 14.10.2021 | 64,69 | 67,65 | 64,57 | 67,05 | 4,15% | - |
| 13.10.2021 | 65,26 | 65,65 | 63,46 | 64,38 | -1,57% | 7,00 |
| 12.10.2021 | 66,23 | 66,84 | 65,30 | 65,41 | -1,59% | - |
| 11.10.2021 | 67,54 | 68,08 | 66,47 | 66,47 | -1,72% | - |
| 08.10.2021 | 69,66 | 69,78 | 66,77 | 67,63 | -2,68% | - |
| 07.10.2021 | 68,97 | 70,15 | 68,87 | 69,49 | 1,22% | - |
| 06.10.2021 | 68,00 | 68,81 | 66,84 | 68,65 | 0,73% | - |
| 05.10.2021 | 67,63 | 69,60 | 67,31 | 68,15 | 1,02% | - |
| 04.10.2021 | 69,58 | 70,01 | 67,23 | 67,46 | -3,01% | 27,00 |
| 01.10.2021 | 68,42 | 70,16 | 67,30 | 69,55 | 1,09% | - |
| 30.09.2021 | 70,47 | 70,74 | 68,72 | 68,80 | -1,84% | - |
| 29.09.2021 | 69,95 | 70,32 | 68,42 | 70,09 | 0,72% | - |
| 28.09.2021 | 73,12 | 73,13 | 69,36 | 69,59 | -4,49% | - |
| 27.09.2021 | 73,35 | 74,61 | 72,78 | 72,86 | -0,10% | - |
| 24.09.2021 | 73,26 | 73,44 | 72,35 | 72,93 | -0,44% | - |
| 23.09.2021 | 71,78 | 73,76 | 71,78 | 73,25 | 2,39% | - |
| 22.09.2021 | 71,72 | 73,25 | 71,27 | 71,54 | 0,20% | - |
| 21.09.2021 | 70,88 | 71,82 | 69,86 | 71,40 | 1,23% | - |
| 20.09.2021 | 70,33 | 70,61 | 68,16 | 70,53 | -0,48% | - |
| 17.09.2021 | 71,39 | 72,10 | 70,36 | 70,87 | -0,64% | - |
| 16.09.2021 | 70,56 | 71,85 | 70,53 | 71,33 | 1,21% | - |
| 15.09.2021 | 69,73 | 70,88 | 69,12 | 70,48 | 1,29% | - |
| 14.09.2021 | 71,79 | 72,06 | 69,19 | 69,58 | -2,89% | - |
| 13.09.2021 | 71,51 | 72,42 | 70,42 | 71,65 | 0,49% | - |
| 10.09.2021 | 71,93 | 72,76 | 71,17 | 71,30 | -0,50% | - |
| 09.09.2021 | 72,04 | 73,03 | 71,15 | 71,66 | -0,95% | - |
| 08.09.2021 | 73,26 | 73,39 | 71,61 | 72,35 | -1,12% | - |
| 07.09.2021 | 74,68 | 75,03 | 72,92 | 73,17 | -2,06% | - |
| 06.09.2021 | 74,71 | 74,76 | 74,66 | 74,71 | 0,13% | - |
| 03.09.2021 | 74,65 | 75,15 | 73,37 | 74,61 | 0,27% | - |
| 02.09.2021 | 73,24 | 75,00 | 73,17 | 74,41 | 1,33% | - |
| 01.09.2021 | 73,86 | 73,96 | 71,80 | 73,43 | -0,16% | - |
| 31.08.2021 | 74,55 | 74,67 | 73,24 | 73,55 | -1,22% | - |
| 30.08.2021 | 74,96 | 75,46 | 74,45 | 74,46 | -0,45% | - |
| 27.08.2021 | 73,76 | 75,14 | 73,54 | 74,80 | 1,47% | - |
| 26.08.2021 | 75,37 | 75,63 | 73,43 | 73,72 | -2,22% | - |
| 25.08.2021 | 74,76 | 76,48 | 74,71 | 75,39 | 0,75% | - |
| 24.08.2021 | 74,16 | 75,52 | 74,01 | 74,83 | 1,45% | 15,00 |
| 23.08.2021 | 72,61 | 74,02 | 72,47 | 73,76 | 1,85% | - |
| 20.08.2021 | 71,68 | 72,50 | 70,80 | 72,42 | 0,75% | 10,00 |
| 19.08.2021 | 74,57 | 74,61 | 70,95 | 71,88 | -3,53% | - |
| 18.08.2021 | 75,34 | 76,98 | 74,50 | 74,51 | -1,15% | - |
| 17.08.2021 | 76,52 | 76,61 | 74,93 | 75,38 | -1,93% | - |
| 16.08.2021 | 75,98 | 77,10 | 75,44 | 76,86 | 0,87% | - |
| 13.08.2021 | 75,18 | 76,26 | 74,56 | 76,20 | 1,46% | - |
| 12.08.2021 | 75,18 | 76,50 | 74,59 | 75,10 | -0,27% | - |
| 11.08.2021 | 73,90 | 75,35 | 73,19 | 75,30 | 1,81% | - |
| 10.08.2021 | 71,97 | 74,71 | 71,95 | 73,96 | 2,65% | 11,00 |
| 09.08.2021 | 71,97 | 72,84 | 71,64 | 72,05 | -0,91% | - |
| 06.08.2021 | 70,28 | 72,92 | 70,25 | 72,71 | 3,50% | 30,00 |
| 05.08.2021 | 71,20 | 71,72 | 69,68 | 70,25 | -1,15% | 72,00 |
| 04.08.2021 | 72,19 | 72,31 | 70,81 | 71,07 | -1,76% | 13,00 |
| 03.08.2021 | 72,53 | 72,83 | 68,52 | 72,34 | -38,22% | - |
| 30.07.2021 | 118,35 | 118,75 | 116,65 | 117,10 | -1,26% | - |
| 29.07.2021 | 115,55 | 121,10 | 114,78 | 118,60 | 2,00% | - |
| 28.07.2021 | 117,45 | 118,33 | 115,53 | 116,28 | -1,06% | - |
| 27.07.2021 | 118,60 | 121,18 | 116,18 | 117,53 | -1,98% | - |
| 26.07.2021 | 121,53 | 122,65 | 119,20 | 119,90 | -1,84% | - |
| 23.07.2021 | 119,38 | 122,45 | 118,65 | 122,15 | 2,30% | - |
| 22.07.2021 | 121,45 | 121,65 | 119,28 | 119,40 | -1,55% | - |
| 21.07.2021 | 120,13 | 122,00 | 119,43 | 121,28 | 1,15% | - |
| 20.07.2021 | 116,20 | 121,43 | 116,05 | 119,90 | 3,34% | - |
| 19.07.2021 | 118,25 | 118,45 | 113,75 | 116,03 | -2,21% | 11,00 |
| 16.07.2021 | 119,35 | 120,60 | 118,28 | 118,65 | -0,63% | - |
| 15.07.2021 | 118,85 | 121,18 | 117,78 | 119,40 | 0,32% | 50,00 |
| 14.07.2021 | 120,28 | 121,28 | 118,50 | 119,03 | -1,45% | 42,00 |
| 13.07.2021 | 120,80 | 121,70 | 118,80 | 120,78 | -0,02% | - |