Börse:
147,000$
1,84%
Echtzeit-Aktienkurs XPO Logistics
Bid:
147,000$
Ask:
147,000$
Aktienkurse zur XPO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 144,68 | 147,59 | 143,16 | 147,00 | 1,79% | 793.663,00 |
| 06.05.2021 | 144,78 | 144,82 | 141,57 | 144,41 | -0,10% | 124.467,00 |
| 05.05.2021 | 144,98 | 145,86 | 142,61 | 144,55 | 2,21% | 141.435,00 |
| 04.05.2021 | 135,97 | 141,83 | 133,27 | 141,42 | 0,09% | 309.763,00 |
| 03.05.2021 | 140,54 | 142,70 | 139,71 | 141,29 | 1,60% | 208.608,00 |
| 30.04.2021 | 138,97 | 141,09 | 137,28 | 139,06 | -0,56% | 218.012,00 |
| 29.04.2021 | 137,83 | 139,85 | 137,00 | 139,84 | 2,49% | 121.584,00 |
| 28.04.2021 | 136,61 | 137,50 | 135,54 | 136,44 | -0,24% | 110.425,00 |
| 27.04.2021 | 135,63 | 138,70 | 135,41 | 136,77 | 2,14% | 173.354,00 |
| 26.04.2021 | 139,22 | 139,22 | 133,26 | 133,91 | -2,17% | 214.186,00 |
| 23.04.2021 | 135,52 | 138,89 | 135,16 | 136,89 | 1,73% | 193.993,00 |
| 22.04.2021 | 134,05 | 137,51 | 133,58 | 134,56 | 0,80% | 134.998,00 |
| 21.04.2021 | 135,00 | 136,30 | 133,38 | 133,49 | -0,98% | 101.406,00 |
| 20.04.2021 | 135,05 | 136,86 | 133,31 | 134,81 | -0,38% | 121.493,00 |
| 19.04.2021 | 136,96 | 137,23 | 133,71 | 135,32 | -1,33% | 144.620,00 |
| 16.04.2021 | 136,71 | 138,27 | 136,19 | 137,14 | 0,86% | 191.402,00 |
| 15.04.2021 | 137,82 | 138,23 | 135,39 | 135,97 | 1,14% | 254.617,00 |
| 14.04.2021 | 134,53 | 136,79 | 134,04 | 134,44 | 0,13% | 151.497,00 |
| 13.04.2021 | 135,15 | 135,76 | 132,29 | 134,26 | -0,39% | 86.308,00 |
| 12.04.2021 | 131,18 | 135,03 | 130,53 | 134,78 | 2,63% | 148.391,00 |
| 09.04.2021 | 128,55 | 131,39 | 127,54 | 131,32 | 2,35% | 129.005,00 |
| 08.04.2021 | 126,81 | 128,79 | 124,43 | 128,31 | 1,26% | 121.752,00 |
| 07.04.2021 | 126,07 | 127,00 | 124,88 | 126,71 | 0,96% | 88.816,00 |
| 06.04.2021 | 125,41 | 128,47 | 125,09 | 125,50 | -0,89% | 108.499,00 |
| 05.04.2021 | 129,00 | 130,46 | 126,33 | 126,63 | -0,66% | 107.599,00 |
| 01.04.2021 | 123,51 | 127,83 | 123,01 | 127,47 | 3,45% | 117.666,00 |
| 31.03.2021 | 124,34 | 125,89 | 122,22 | 123,22 | -0,67% | 78.278,00 |
| 30.03.2021 | 121,70 | 124,87 | 121,12 | 124,05 | 2,10% | 119.633,00 |
| 29.03.2021 | 122,39 | 124,97 | 121,29 | 121,50 | -1,53% | 101.563,00 |
| 26.03.2021 | 120,48 | 123,42 | 119,61 | 123,39 | 3,51% | 95.855,00 |
| 25.03.2021 | 116,26 | 120,06 | 114,32 | 119,21 | 2,33% | 107.045,00 |
| 24.03.2021 | 118,10 | 120,61 | 116,16 | 116,49 | -0,21% | 135.450,00 |
| 23.03.2021 | 120,50 | 122,56 | 115,93 | 116,73 | -4,05% | 164.469,00 |
| 22.03.2021 | 124,33 | 124,85 | 120,23 | 121,66 | -2,42% | 163.894,00 |
| 19.03.2021 | 126,10 | 127,01 | 122,80 | 124,68 | -1,24% | 178.683,00 |
| 18.03.2021 | 128,77 | 131,42 | 125,77 | 126,24 | -0,42% | 199.131,00 |
| 17.03.2021 | 124,86 | 126,80 | 124,59 | 126,78 | 1,11% | 43.537,00 |
| 16.03.2021 | 126,53 | 128,21 | 124,86 | 125,38 | -2,03% | 118.554,00 |
| 15.03.2021 | 126,00 | 128,00 | 125,32 | 127,98 | 2,37% | 184.210,00 |
| 12.03.2021 | 122,36 | 125,10 | 121,03 | 125,02 | 2,26% | 118.245,00 |
| 11.03.2021 | 118,99 | 123,13 | 118,75 | 122,26 | 3,88% | 144.341,00 |
| 10.03.2021 | 119,17 | 121,42 | 117,61 | 117,70 | -0,18% | 135.483,00 |
| 09.03.2021 | 115,73 | 119,59 | 114,80 | 117,91 | 3,39% | 169.741,00 |
| 08.03.2021 | 117,76 | 120,00 | 113,78 | 114,05 | -2,40% | 184.040,00 |
| 05.03.2021 | 115,96 | 117,94 | 108,91 | 116,85 | 1,59% | 190.461,00 |
| 04.03.2021 | 121,72 | 122,51 | 114,61 | 115,02 | -5,94% | 168.622,00 |
| 03.03.2021 | 120,16 | 123,95 | 119,23 | 122,29 | 2,04% | 141.326,00 |
| 02.03.2021 | 119,46 | 121,53 | 119,30 | 119,84 | 0,04% | 141.528,00 |
| 01.03.2021 | 118,53 | 120,35 | 117,01 | 119,79 | 2,65% | 165.999,00 |
| 26.02.2021 | 114,22 | 118,07 | 112,64 | 116,70 | 2,92% | 161.767,00 |
| 25.02.2021 | 117,51 | 119,40 | 113,10 | 113,39 | -4,01% | 131.215,00 |
| 24.02.2021 | 116,12 | 119,29 | 115,21 | 118,13 | 2,28% | 196.742,00 |
| 23.02.2021 | 116,11 | 116,46 | 111,57 | 115,49 | -0,92% | 173.160,00 |
| 22.02.2021 | 118,50 | 119,45 | 116,35 | 116,56 | -2,49% | 140.871,00 |
| 19.02.2021 | 119,05 | 119,83 | 118,08 | 119,54 | 1,13% | 212.809,00 |
| 18.02.2021 | 117,56 | 119,42 | 116,28 | 118,21 | -0,67% | 143.970,00 |
| 17.02.2021 | 122,05 | 122,29 | 117,70 | 119,01 | -3,02% | 146.289,00 |
| 16.02.2021 | 123,18 | 124,98 | 121,10 | 122,72 | 1,16% | 179.937,00 |
| 12.02.2021 | 118,84 | 121,44 | 117,48 | 121,31 | 3,21% | 457.416,00 |
| 11.02.2021 | 123,90 | 123,90 | 114,95 | 117,54 | -4,18% | 357.181,00 |
| 10.02.2021 | 122,34 | 123,65 | 115,46 | 122,67 | 0,86% | 245.431,00 |
| 09.02.2021 | 119,50 | 122,25 | 118,77 | 121,63 | 1,00% | 137.634,00 |
| 08.02.2021 | 118,40 | 120,95 | 118,07 | 120,42 | 2,10% | 170.842,00 |
| 05.02.2021 | 119,55 | 119,93 | 115,79 | 117,94 | -0,12% | 1.019.954,00 |
| 04.02.2021 | 116,47 | 119,99 | 116,11 | 118,08 | 1,60% | 267.235,00 |
| 03.02.2021 | 117,75 | 118,87 | 115,97 | 116,22 | -1,01% | 190.104,00 |
| 02.02.2021 | 116,51 | 118,73 | 116,21 | 117,41 | 2,18% | 218.413,00 |
| 01.02.2021 | 112,00 | 115,47 | 112,00 | 114,90 | 4,07% | 229.822,00 |
| 29.01.2021 | 114,50 | 114,50 | 108,94 | 110,41 | -3,72% | 420.699,00 |
| 28.01.2021 | 116,37 | 117,83 | 113,76 | 114,67 | 0,99% | 271.566,00 |
| 27.01.2021 | 116,44 | 117,38 | 112,64 | 113,55 | -4,57% | 219.683,00 |
| 26.01.2021 | 120,70 | 120,70 | 118,52 | 118,99 | -0,43% | 179.775,00 |
| 25.01.2021 | 116,96 | 119,96 | 116,60 | 119,50 | 2,02% | 457.506,00 |
| 22.01.2021 | 119,10 | 119,99 | 116,44 | 117,13 | -2,43% | 302.037,00 |
| 21.01.2021 | 123,64 | 123,87 | 120,00 | 120,05 | -4,12% | 283.122,00 |
| 20.01.2021 | 122,32 | 125,59 | 122,07 | 125,21 | 3,42% | 268.459,00 |
| 19.01.2021 | 120,79 | 123,55 | 120,79 | 121,07 | 1,86% | 305.909,00 |
| 15.01.2021 | 119,41 | 119,61 | 116,57 | 118,86 | -1,61% | 215.068,00 |
| 14.01.2021 | 120,11 | 121,74 | 120,00 | 120,80 | 1,19% | 196.557,00 |
| 13.01.2021 | 124,07 | 124,07 | 119,15 | 119,38 | -4,18% | 269.746,00 |
| 12.01.2021 | 124,94 | 125,42 | 122,98 | 124,59 | 0,21% | 344.861,00 |
| 11.01.2021 | 123,36 | 125,32 | 122,95 | 124,33 | -1,25% | 125.647,00 |
| 08.01.2021 | 127,62 | 128,00 | 124,71 | 125,90 | -0,78% | 171.030,00 |
| 07.01.2021 | 125,00 | 128,57 | 125,00 | 126,89 | 2,89% | 349.625,00 |
| 06.01.2021 | 118,90 | 125,72 | 118,90 | 123,33 | 4,49% | 324.887,00 |
| 05.01.2021 | 115,83 | 119,34 | 115,83 | 118,03 | 1,30% | 203.660,00 |
| 04.01.2021 | 119,32 | 119,91 | 115,75 | 116,52 | -2,25% | 201.313,00 |
| 31.12.2020 | 118,67 | 120,41 | 118,18 | 119,20 | 0,53% | 238.803,00 |
| 30.12.2020 | 117,68 | 118,94 | 117,29 | 118,57 | 1,15% | 153.322,00 |
| 29.12.2020 | 117,90 | 118,05 | 116,25 | 117,22 | -0,52% | 119.844,00 |
| 28.12.2020 | 119,08 | 119,48 | 117,75 | 117,83 | -1,10% | 106.253,00 |
| 24.12.2020 | 118,33 | 119,77 | 117,86 | 119,14 | 0,71% | 59.112,00 |
| 23.12.2020 | 118,10 | 119,01 | 117,76 | 118,30 | 0,38% | 156.265,00 |
| 22.12.2020 | 118,11 | 118,86 | 116,71 | 117,85 | -0,43% | 165.382,00 |
| 21.12.2020 | 116,32 | 119,80 | 115,10 | 118,36 | -0,63% | 286.449,00 |
| 18.12.2020 | 119,46 | 119,53 | 118,50 | 119,11 | -0,06% | 845.163,00 |
| 17.12.2020 | 119,78 | 120,32 | 118,44 | 119,18 | -0,68% | 203.514,00 |
| 16.12.2020 | 120,94 | 121,03 | 118,94 | 120,00 | -0,07% | 236.090,00 |
| 15.12.2020 | 120,71 | 121,00 | 119,27 | 120,09 | 0,08% | 253.859,00 |
| 14.12.2020 | 122,00 | 123,45 | 119,67 | 120,00 | -0,72% | 288.280,00 |