Börse:
52,300$
5,51%
Echtzeit-Aktienkurs XPO Logistics
Bid:
52,290$
Ask:
52,310$
Aktienkurse zur XPO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 50,32 | 52,64 | 50,07 | 52,35 | 5,61% | 1.560.871,00 |
| 25.05.2022 | 47,18 | 49,88 | 47,18 | 49,57 | 4,01% | 1.039.196,00 |
| 24.05.2022 | 48,64 | 48,73 | 46,41 | 47,66 | -3,54% | 1.345.553,00 |
| 23.05.2022 | 50,31 | 50,62 | 48,47 | 49,41 | -0,44% | 1.206.977,00 |
| 20.05.2022 | 50,20 | 50,20 | 47,52 | 49,63 | 0,73% | 1.026.186,00 |
| 19.05.2022 | 47,31 | 50,29 | 47,31 | 49,27 | 2,37% | 1.867.686,00 |
| 18.05.2022 | 52,37 | 52,90 | 47,90 | 48,13 | -9,53% | 2.310.901,00 |
| 17.05.2022 | 52,14 | 53,62 | 51,83 | 53,20 | 4,50% | 1.113.810,00 |
| 16.05.2022 | 52,62 | 52,93 | 50,69 | 50,91 | -3,69% | 1.168.260,00 |
| 13.05.2022 | 51,66 | 54,44 | 51,66 | 52,86 | 3,55% | 1.648.581,00 |
| 12.05.2022 | 50,82 | 52,37 | 49,12 | 51,05 | -0,99% | 1.997.430,00 |
| 11.05.2022 | 53,00 | 56,52 | 51,34 | 51,56 | -2,63% | 2.629.633,00 |
| 10.05.2022 | 53,96 | 54,72 | 50,33 | 52,95 | 4,09% | 3.771.765,00 |
| 09.05.2022 | 52,40 | 53,30 | 50,54 | 50,87 | -5,18% | 2.852.225,00 |
| 06.05.2022 | 54,28 | 54,84 | 52,33 | 53,65 | -1,70% | 1.750.835,00 |
| 05.05.2022 | 56,06 | 56,62 | 53,76 | 54,58 | -4,58% | 1.346.318,00 |
| 04.05.2022 | 55,84 | 57,36 | 54,30 | 57,20 | 3,23% | 1.478.200,00 |
| 03.05.2022 | 54,98 | 55,83 | 54,07 | 55,41 | 1,17% | 1.183.614,00 |
| 02.05.2022 | 53,92 | 54,92 | 53,10 | 54,77 | 1,82% | 1.336.914,00 |
| 29.04.2022 | 55,48 | 56,70 | 53,53 | 53,79 | -4,03% | 1.384.197,00 |
| 28.04.2022 | 53,40 | 56,36 | 52,62 | 56,05 | 6,36% | 2.133.644,00 |
| 27.04.2022 | 54,18 | 54,47 | 51,80 | 52,70 | -3,11% | 1.940.396,00 |
| 26.04.2022 | 56,67 | 57,34 | 54,33 | 54,39 | -4,91% | 1.112.780,00 |
| 25.04.2022 | 55,01 | 57,22 | 54,63 | 57,20 | 2,64% | 1.664.816,00 |
| 22.04.2022 | 55,43 | 57,40 | 55,21 | 55,73 | -0,21% | 1.928.527,00 |
| 21.04.2022 | 58,30 | 58,72 | 55,69 | 55,85 | -2,34% | 1.676.077,00 |
| 20.04.2022 | 56,88 | 58,62 | 56,41 | 57,19 | 1,49% | 2.021.616,00 |
| 19.04.2022 | 55,78 | 57,01 | 54,92 | 56,35 | 2,42% | 1.997.826,00 |
| 18.04.2022 | 56,55 | 56,85 | 54,76 | 55,02 | -3,10% | 2.879.910,00 |
| 14.04.2022 | 58,99 | 59,24 | 56,71 | 56,78 | -5,35% | 4.747.764,00 |
| 13.04.2022 | 58,52 | 60,16 | 58,25 | 59,99 | 3,16% | 1.782.027,00 |
| 12.04.2022 | 59,67 | 60,97 | 57,71 | 58,15 | -2,04% | 1.581.497,00 |
| 11.04.2022 | 60,26 | 62,19 | 59,25 | 59,36 | -2,53% | 1.222.559,00 |
| 08.04.2022 | 61,01 | 62,52 | 59,59 | 60,90 | -0,78% | 1.986.995,00 |
| 07.04.2022 | 63,03 | 63,41 | 60,47 | 61,38 | -3,11% | 2.162.486,00 |
| 06.04.2022 | 64,11 | 65,05 | 61,79 | 63,35 | -2,37% | 2.709.434,00 |
| 05.04.2022 | 68,14 | 68,85 | 64,33 | 64,89 | -5,56% | 2.113.717,00 |
| 04.04.2022 | 69,70 | 69,97 | 68,49 | 68,71 | -1,72% | 1.404.236,00 |
| 01.04.2022 | 73,16 | 73,40 | 69,18 | 69,91 | -3,97% | 2.392.905,00 |
| 31.03.2022 | 75,95 | 76,11 | 72,64 | 72,80 | -4,52% | 1.784.111,00 |
| 30.03.2022 | 77,55 | 77,92 | 75,71 | 76,25 | -2,62% | 1.155.209,00 |
| 29.03.2022 | 78,12 | 79,63 | 77,95 | 78,30 | 0,90% | 1.030.780,00 |
| 28.03.2022 | 77,66 | 78,15 | 76,74 | 77,60 | 0,77% | 1.661.768,00 |
| 25.03.2022 | 77,00 | 77,29 | 75,18 | 77,01 | 1,12% | 1.536.621,00 |
| 24.03.2022 | 75,88 | 76,71 | 75,32 | 76,16 | 1,18% | 517.874,00 |
| 23.03.2022 | 77,82 | 77,82 | 75,08 | 75,27 | -3,91% | 742.307,00 |
| 22.03.2022 | 77,13 | 78,82 | 77,10 | 78,33 | 1,67% | 1.022.578,00 |
| 21.03.2022 | 76,68 | 77,34 | 75,80 | 77,04 | 0,39% | 935.163,00 |
| 18.03.2022 | 75,86 | 76,88 | 74,17 | 76,74 | -0,09% | 1.564.909,00 |
| 17.03.2022 | 74,90 | 76,87 | 74,70 | 76,81 | 1,96% | 1.307.944,00 |
| 16.03.2022 | 71,94 | 75,47 | 71,94 | 75,33 | 6,14% | 2.348.856,00 |
| 15.03.2022 | 69,00 | 71,68 | 69,00 | 70,97 | 2,78% | 1.841.002,00 |
| 14.03.2022 | 70,76 | 71,16 | 68,50 | 69,05 | -2,03% | 1.686.440,00 |
| 11.03.2022 | 74,00 | 75,27 | 70,35 | 70,48 | -2,64% | 2.346.551,00 |
| 10.03.2022 | 69,00 | 73,01 | 68,67 | 72,39 | 3,36% | 1.831.251,00 |
| 09.03.2022 | 71,00 | 72,20 | 69,72 | 70,04 | 13,10% | 5.006.450,00 |
| 08.03.2022 | 60,32 | 63,76 | 59,22 | 61,93 | 2,72% | 2.316.620,00 |
| 07.03.2022 | 66,34 | 66,54 | 60,25 | 60,29 | -9,66% | 2.088.742,00 |
| 04.03.2022 | 70,75 | 70,92 | 66,39 | 66,74 | -7,05% | 1.691.740,00 |
| 03.03.2022 | 73,99 | 74,37 | 71,26 | 71,80 | -1,55% | 1.424.972,00 |
| 02.03.2022 | 71,61 | 73,94 | 71,59 | 72,93 | 2,95% | 848.587,00 |
| 01.03.2022 | 72,08 | 72,60 | 70,20 | 70,84 | -2,53% | 806.390,00 |
| 28.02.2022 | 70,59 | 73,45 | 70,28 | 72,68 | 1,30% | 1.085.194,00 |
| 25.02.2022 | 69,86 | 71,85 | 68,81 | 71,75 | 3,39% | 1.288.079,00 |
| 24.02.2022 | 65,10 | 69,68 | 64,70 | 69,40 | 3,11% | 1.233.250,00 |
| 23.02.2022 | 69,19 | 69,93 | 67,26 | 67,31 | -1,95% | 999.943,00 |
| 22.02.2022 | 70,87 | 71,39 | 68,14 | 68,65 | -3,96% | 1.414.606,00 |
| 18.02.2022 | 71,32 | 73,21 | 71,09 | 71,48 | 0,73% | 1.734.308,00 |
| 17.02.2022 | 71,20 | 72,60 | 70,40 | 70,96 | -0,63% | 3.172.785,00 |
| 16.02.2022 | 69,18 | 72,10 | 69,06 | 71,41 | 2,57% | 2.190.300,00 |
| 15.02.2022 | 69,37 | 70,20 | 68,07 | 69,62 | 4,90% | 1.314.494,00 |
| 14.02.2022 | 66,70 | 68,35 | 66,27 | 66,37 | -0,51% | 1.630.362,00 |
| 11.02.2022 | 68,64 | 69,20 | 65,99 | 66,71 | -2,95% | 1.500.482,00 |
| 10.02.2022 | 68,99 | 71,89 | 68,35 | 68,74 | -1,35% | 2.362.619,00 |
| 09.02.2022 | 68,63 | 70,10 | 68,00 | 69,68 | 8,30% | 3.873.575,00 |
| 08.02.2022 | 63,61 | 65,28 | 63,17 | 64,34 | 1,20% | 1.870.558,00 |
| 07.02.2022 | 63,95 | 64,30 | 63,07 | 63,58 | -0,09% | 1.583.087,00 |
| 04.02.2022 | 65,00 | 65,11 | 62,30 | 63,64 | -2,87% | 1.772.083,00 |
| 03.02.2022 | 66,14 | 66,95 | 65,49 | 65,52 | -2,18% | 1.571.816,00 |
| 02.02.2022 | 67,69 | 68,15 | 66,18 | 66,98 | -0,68% | 1.151.465,00 |
| 01.02.2022 | 67,67 | 68,47 | 66,49 | 67,44 | 1,92% | 1.077.113,00 |
| 31.01.2022 | 63,99 | 66,18 | 63,78 | 66,17 | 3,37% | 1.098.907,00 |
| 28.01.2022 | 62,76 | 64,05 | 61,63 | 64,01 | 2,04% | 1.367.541,00 |
| 27.01.2022 | 66,20 | 66,80 | 62,46 | 62,73 | -4,05% | 1.716.983,00 |
| 26.01.2022 | 67,71 | 68,85 | 64,40 | 65,38 | -0,86% | 1.410.492,00 |
| 25.01.2022 | 66,19 | 67,19 | 63,71 | 65,95 | -2,71% | 1.702.493,00 |
| 24.01.2022 | 65,10 | 68,13 | 63,96 | 67,79 | 1,76% | 1.670.452,00 |
| 21.01.2022 | 67,85 | 68,65 | 66,35 | 66,62 | -2,70% | 1.181.877,00 |
| 20.01.2022 | 70,78 | 71,47 | 68,32 | 68,47 | -2,58% | 1.145.030,00 |
| 19.01.2022 | 71,69 | 72,77 | 70,21 | 70,28 | -1,76% | 1.076.773,00 |
| 18.01.2022 | 69,54 | 72,58 | 69,26 | 71,54 | 1,60% | 1.610.060,00 |
| 14.01.2022 | 69,85 | 70,48 | 69,07 | 70,41 | -0,41% | 923.543,00 |
| 13.01.2022 | 70,56 | 71,63 | 70,32 | 70,70 | 0,16% | 845.835,00 |
| 12.01.2022 | 71,27 | 72,55 | 70,55 | 70,59 | -0,13% | 1.214.768,00 |
| 11.01.2022 | 70,29 | 70,89 | 69,25 | 70,68 | 0,26% | 1.389.887,00 |
| 10.01.2022 | 71,37 | 71,37 | 68,03 | 70,50 | -1,26% | 2.264.392,00 |
| 07.01.2022 | 72,16 | 73,10 | 70,63 | 71,40 | -1,95% | 1.761.945,00 |
| 06.01.2022 | 71,89 | 73,76 | 71,58 | 72,82 | 0,07% | 1.428.287,00 |
| 05.01.2022 | 76,00 | 76,76 | 72,42 | 72,77 | -4,41% | 1.614.284,00 |
| 04.01.2022 | 75,46 | 76,55 | 73,84 | 76,13 | 0,83% | 1.291.953,00 |