Echtzeit-Aktienkurs XPO
Bid:
Ask:
Aktienkurse zur XPO Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 112,48 | 118,19 | 112,48 | 116,62 | 2,74% | - |
25.02.2021 | 117,06 | 117,70 | 113,00 | 113,51 | -3,93% | - |
24.02.2021 | 116,64 | 119,45 | 116,11 | 118,15 | 2,36% | - |
23.02.2021 | 114,53 | 116,31 | 112,51 | 115,43 | -0,87% | - |
22.02.2021 | 118,61 | 119,23 | 116,13 | 116,44 | -2,40% | - |
19.02.2021 | 119,47 | 119,93 | 118,58 | 119,30 | 0,79% | - |
18.02.2021 | 116,85 | 119,48 | 116,15 | 118,36 | -0,52% | - |
17.02.2021 | 120,74 | 120,89 | 117,53 | 118,98 | -2,95% | - |
16.02.2021 | 124,59 | 124,77 | 120,91 | 122,60 | 1,00% | - |
12.02.2021 | 118,39 | 121,50 | 117,85 | 121,39 | 3,10% | - |
11.02.2021 | 117,64 | 119,52 | 114,80 | 117,74 | -3,78% | - |
10.02.2021 | 121,02 | 123,82 | 119,31 | 122,36 | 0,66% | - |
09.02.2021 | 119,64 | 122,37 | 118,86 | 121,56 | 0,88% | - |
08.02.2021 | 119,02 | 120,97 | 118,33 | 120,50 | 2,31% | - |
05.02.2021 | 118,56 | 119,49 | 115,79 | 117,79 | -0,36% | - |
04.02.2021 | 118,08 | 119,98 | 117,67 | 118,21 | 2,01% | - |
03.02.2021 | 116,91 | 118,11 | 115,83 | 115,88 | -1,32% | - |
02.02.2021 | 117,43 | 117,43 | 117,15 | 117,43 | 2,24% | - |
01.02.2021 | 114,88 | 115,01 | 114,84 | 114,85 | 3,66% | - |
29.01.2021 | 112,85 | 113,97 | 108,61 | 110,80 | -3,30% | - |
28.01.2021 | 115,75 | 116,03 | 113,59 | 114,58 | 1,05% | - |
27.01.2021 | 116,55 | 117,56 | 112,73 | 113,39 | -4,56% | - |
26.01.2021 | 119,64 | 120,57 | 118,24 | 118,80 | -0,49% | - |
25.01.2021 | 119,39 | 119,39 | 119,39 | 119,39 | 1,95% | - |
22.01.2021 | 117,70 | 119,09 | 116,39 | 117,11 | -2,46% | - |
21.01.2021 | 121,98 | 122,55 | 119,82 | 120,06 | -3,83% | - |
20.01.2021 | 124,69 | 125,71 | 123,35 | 124,85 | 2,99% | - |
19.01.2021 | 122,78 | 123,68 | 120,95 | 121,23 | 2,04% | - |
15.01.2021 | 117,07 | 119,35 | 116,53 | 118,81 | -1,69% | - |
14.01.2021 | 121,18 | 121,91 | 120,22 | 120,85 | 1,14% | - |
13.01.2021 | 122,31 | 122,33 | 118,98 | 119,48 | -4,18% | - |
12.01.2021 | 124,70 | 124,85 | 124,70 | 124,70 | 0,26% | - |
11.01.2021 | 124,84 | 125,52 | 123,59 | 124,37 | -1,27% | - |
08.01.2021 | 125,50 | 127,52 | 124,30 | 125,98 | -0,91% | - |
07.01.2021 | 127,20 | 128,73 | 126,11 | 127,14 | 2,93% | - |
06.01.2021 | 121,73 | 125,93 | 121,20 | 123,52 | 4,80% | - |
05.01.2021 | 117,16 | 119,47 | 115,82 | 117,86 | 1,15% | - |
04.01.2021 | 118,19 | 118,25 | 115,62 | 116,51 | -2,34% | - |
31.12.2020 | 118,79 | 121,01 | 118,65 | 119,30 | 0,74% | - |
30.12.2020 | 117,93 | 119,09 | 117,29 | 118,43 | 1,48% | - |
29.12.2020 | 116,70 | 116,70 | 116,70 | 116,70 | 0,18% | - |
28.12.2020 | 118,69 | 119,09 | 116,19 | 116,50 | -2,34% | - |
24.12.2020 | 118,86 | 121,52 | 118,53 | 119,29 | 0,71% | - |
23.12.2020 | 117,98 | 119,15 | 117,89 | 118,45 | 0,65% | - |
22.12.2020 | 118,09 | 118,57 | 116,60 | 117,68 | -0,18% | - |
21.12.2020 | 117,58 | 119,86 | 117,45 | 117,89 | -1,26% | - |
18.12.2020 | 119,22 | 121,58 | 118,45 | 119,40 | 0,21% | - |
17.12.2020 | 120,20 | 120,45 | 118,29 | 119,14 | -0,51% | - |
16.12.2020 | 119,69 | 120,40 | 119,05 | 119,76 | 0,03% | - |
15.12.2020 | 119,63 | 121,07 | 119,27 | 119,72 | -0,99% | - |
14.12.2020 | 120,53 | 141,26 | 120,53 | 120,91 | -0,17% | - |
11.12.2020 | 121,03 | 121,81 | 119,96 | 121,11 | 0,63% | - |
10.12.2020 | 119,92 | 120,52 | 118,43 | 120,35 | -0,20% | - |
09.12.2020 | 122,50 | 122,60 | 119,31 | 120,60 | 0,38% | - |
08.12.2020 | 119,01 | 121,63 | 118,27 | 120,14 | -0,95% | - |
07.12.2020 | 120,02 | 121,29 | 118,72 | 121,29 | -0,19% | - |
04.12.2020 | 119,94 | 128,14 | 119,93 | 121,51 | -4,32% | - |
03.12.2020 | 116,46 | 126,99 | 114,28 | 126,99 | 13,23% | - |
02.12.2020 | 110,83 | 124,01 | 106,30 | 112,16 | 3,74% | - |
01.12.2020 | 110,95 | 110,95 | 100,74 | 108,12 | 1,55% | - |
30.11.2020 | 106,46 | 107,88 | 105,24 | 106,47 | 0,67% | - |
27.11.2020 | 104,90 | 106,40 | 103,44 | 105,76 | 0,68% | - |
25.11.2020 | 104,71 | 107,13 | 0,00 | 105,04 | -0,42% | - |
24.11.2020 | 104,77 | 106,72 | 104,27 | 105,49 | 4,87% | - |
23.11.2020 | 104,78 | 106,48 | 100,21 | 100,59 | -3,07% | - |
20.11.2020 | 104,90 | 105,38 | 103,26 | 103,78 | -1,48% | - |
19.11.2020 | 105,97 | 107,39 | 105,33 | 105,33 | -0,40% | - |
18.11.2020 | 108,35 | 109,85 | 105,57 | 105,75 | -0,14% | - |
17.11.2020 | 104,44 | 106,94 | 104,40 | 105,90 | -0,24% | - |
16.11.2020 | 107,19 | 108,18 | 105,21 | 106,15 | 1,36% | - |
13.11.2020 | 105,07 | 105,43 | 104,11 | 104,73 | 2,88% | - |
12.11.2020 | 101,60 | 101,80 | 101,60 | 101,80 | -1,95% | - |
11.11.2020 | 102,81 | 104,33 | 101,21 | 103,82 | 1,77% | - |
10.11.2020 | 98,16 | 102,16 | 97,92 | 102,01 | 2,56% | - |
09.11.2020 | 101,09 | 102,20 | 98,91 | 99,46 | 3,37% | - |
06.11.2020 | 95,72 | 98,17 | 93,85 | 96,22 | -2,33% | - |
05.11.2020 | 98,12 | 103,48 | 96,68 | 98,52 | 4,07% | - |
04.11.2020 | 94,60 | 97,31 | 0,00 | 94,67 | 0,15% | - |
03.11.2020 | 92,68 | 95,00 | 92,36 | 94,53 | 4,30% | - |
02.11.2020 | 90,59 | 91,86 | 89,38 | 90,63 | 0,75% | - |
30.10.2020 | 90,36 | 91,57 | 88,50 | 89,96 | 0,77% | - |
29.10.2020 | 89,72 | 90,67 | 88,31 | 89,27 | 0,77% | - |
28.10.2020 | 88,21 | 91,58 | 88,20 | 88,58 | -6,50% | - |
27.10.2020 | 95,65 | 96,10 | 0,00 | 94,74 | 0,39% | - |
26.10.2020 | 93,51 | 94,68 | 92,03 | 94,37 | -2,82% | - |
23.10.2020 | 96,01 | 97,11 | 94,51 | 97,11 | 3,23% | - |
22.10.2020 | 96,75 | 96,88 | 94,07 | 94,07 | -1,98% | - |
21.10.2020 | 98,53 | 98,90 | 94,99 | 95,97 | -0,73% | - |
20.10.2020 | 97,75 | 101,79 | 96,68 | 96,68 | 1,93% | - |
19.10.2020 | 97,19 | 98,69 | 94,85 | 94,85 | 0,26% | - |
16.10.2020 | 96,53 | 97,60 | 94,53 | 94,60 | -3,55% | - |
15.10.2020 | 96,26 | 98,92 | 95,52 | 98,08 | 1,61% | - |
14.10.2020 | 96,32 | 98,25 | 95,80 | 96,53 | 1,82% | - |
13.10.2020 | 96,07 | 96,70 | 94,53 | 94,80 | -1,11% | - |
12.10.2020 | 95,61 | 96,66 | 94,48 | 95,86 | 0,95% | - |
09.10.2020 | 95,49 | 96,93 | 94,32 | 94,95 | -0,85% | - |
08.10.2020 | 97,49 | 97,88 | 94,40 | 95,77 | 0,37% | - |
07.10.2020 | 97,61 | 99,39 | 91,12 | 95,42 | -0,14% | - |
06.10.2020 | 94,00 | 96,97 | 93,82 | 95,55 | 2,24% | - |
05.10.2020 | 0,00 | 95,92 | 0,00 | 93,46 | 8,26% | - |