106,652$
0,26%
Echtzeit-Aktienkurs XPO
Bid:
Ask:
Aktienkurse zur XPO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 106,71 | 107,59 | 104,33 | 106,98 | 0,57% | 1.587.961,00 |
| 30.05.2024 | 107,00 | 108,44 | 105,99 | 106,37 | -0,97% | 834.313,00 |
| 29.05.2024 | 106,45 | 107,67 | 106,21 | 107,41 | -1,70% | 1.092.829,00 |
| 28.05.2024 | 108,53 | 110,27 | 106,75 | 109,27 | 0,83% | 1.401.283,00 |
| 24.05.2024 | 107,17 | 109,15 | 106,01 | 108,37 | 2,82% | 1.269.426,00 |
| 23.05.2024 | 106,48 | 106,50 | 104,26 | 105,40 | -0,10% | 1.101.454,00 |
| 22.05.2024 | 107,13 | 107,83 | 104,87 | 105,51 | -1,40% | 1.405.445,00 |
| 21.05.2024 | 110,02 | 110,02 | 106,79 | 107,01 | -3,18% | 1.408.500,00 |
| 20.05.2024 | 110,11 | 111,27 | 109,90 | 110,52 | 0,29% | 1.045.021,00 |
| 17.05.2024 | 112,87 | 113,38 | 109,60 | 110,20 | -1,62% | 1.169.675,00 |
| 16.05.2024 | 113,82 | 114,29 | 111,98 | 112,01 | -1,80% | 852.411,00 |
| 15.05.2024 | 113,48 | 115,46 | 113,11 | 114,06 | 1,62% | 1.795.832,00 |
| 14.05.2024 | 109,55 | 112,59 | 108,40 | 112,24 | 2,52% | 1.764.374,00 |
| 13.05.2024 | 115,75 | 115,75 | 109,34 | 109,48 | -4,32% | 1.970.840,00 |
| 10.05.2024 | 113,80 | 114,48 | 112,76 | 114,42 | 1,26% | 700.878,00 |
| 09.05.2024 | 111,11 | 114,89 | 111,11 | 113,00 | 0,93% | 1.004.680,00 |
| 08.05.2024 | 109,53 | 113,40 | 109,23 | 111,96 | 1,48% | 1.170.038,00 |
| 07.05.2024 | 110,73 | 112,51 | 109,92 | 110,33 | -0,36% | 1.764.032,00 |
| 06.05.2024 | 113,72 | 114,57 | 110,10 | 110,73 | -1,63% | 1.933.281,00 |
| 03.05.2024 | 122,00 | 122,54 | 111,96 | 112,56 | 3,34% | 4.012.750,00 |
| 02.05.2024 | 107,49 | 110,28 | 106,24 | 108,92 | 2,39% | 2.594.935,00 |
| 01.05.2024 | 107,24 | 110,49 | 104,82 | 106,38 | -1,01% | 2.484.473,00 |
| 30.04.2024 | 109,02 | 109,83 | 106,37 | 107,46 | -2,94% | 2.482.602,00 |
| 29.04.2024 | 110,79 | 112,80 | 108,94 | 110,72 | -0,16% | 1.726.830,00 |
| 26.04.2024 | 106,51 | 112,53 | 103,71 | 110,90 | -6,22% | 4.820.529,00 |
| 25.04.2024 | 115,82 | 120,28 | 115,00 | 118,25 | 0,66% | 1.425.463,00 |
| 24.04.2024 | 120,00 | 122,67 | 108,55 | 117,48 | -2,78% | 2.715.741,00 |
| 23.04.2024 | 117,38 | 121,26 | 117,04 | 120,84 | 4,08% | 973.890,00 |
| 22.04.2024 | 116,11 | 117,73 | 114,66 | 116,10 | 1,41% | 853.749,00 |
| 19.04.2024 | 115,65 | 117,11 | 112,55 | 114,49 | -0,76% | 1.204.972,00 |
| 18.04.2024 | 119,91 | 119,91 | 114,53 | 115,37 | -3,06% | 1.367.995,00 |
| 17.04.2024 | 118,00 | 121,14 | 115,71 | 119,01 | -2,71% | 1.928.131,00 |
| 16.04.2024 | 122,98 | 123,35 | 120,08 | 122,33 | -0,84% | 1.341.061,00 |
| 15.04.2024 | 127,37 | 128,91 | 122,47 | 123,37 | -1,93% | 1.028.564,00 |
| 12.04.2024 | 125,32 | 126,07 | 124,09 | 125,80 | -0,88% | 701.148,00 |
| 11.04.2024 | 125,76 | 127,15 | 124,57 | 126,92 | 0,96% | 709.401,00 |
| 10.04.2024 | 124,57 | 127,13 | 124,42 | 125,71 | -1,28% | 656.210,00 |
| 09.04.2024 | 128,06 | 128,53 | 122,19 | 127,34 | -1,01% | 1.143.456,00 |
| 08.04.2024 | 128,98 | 130,51 | 128,15 | 128,64 | 0,37% | 885.900,00 |
| 05.04.2024 | 123,60 | 128,25 | 123,60 | 128,16 | 4,73% | 1.307.440,00 |
| 04.04.2024 | 124,37 | 127,71 | 121,49 | 122,37 | -1,08% | 832.124,00 |
| 03.04.2024 | 121,39 | 124,61 | 121,39 | 123,71 | 2,10% | 746.663,00 |
| 02.04.2024 | 120,00 | 121,31 | 117,50 | 121,17 | -0,56% | 743.694,00 |
| 01.04.2024 | 120,72 | 122,04 | 120,44 | 121,85 | -0,15% | 707.353,00 |
| 28.03.2024 | 119,83 | 122,76 | 119,28 | 122,03 | 0,92% | 1.185.726,00 |
| 27.03.2024 | 123,95 | 123,95 | 119,93 | 120,92 | -1,59% | 1.229.352,00 |
| 26.03.2024 | 124,27 | 124,96 | 122,63 | 122,87 | -0,97% | 746.981,00 |
| 25.03.2024 | 124,81 | 125,29 | 123,38 | 124,07 | -1,08% | 630.561,00 |
| 22.03.2024 | 125,58 | 126,22 | 124,11 | 125,42 | 0,00% | 830.771,00 |
| 21.03.2024 | 125,56 | 127,15 | 124,20 | 125,42 | 0,85% | 1.519.837,00 |
| 20.03.2024 | 121,12 | 124,93 | 120,25 | 124,36 | 2,59% | 1.714.581,00 |
| 19.03.2024 | 121,72 | 122,39 | 119,67 | 121,22 | -0,70% | 1.230.348,00 |
| 18.03.2024 | 123,33 | 124,46 | 122,00 | 122,08 | -0,47% | 939.964,00 |
| 15.03.2024 | 122,56 | 124,00 | 122,11 | 122,66 | -0,62% | 1.470.710,00 |
| 14.03.2024 | 122,66 | 123,51 | 121,06 | 123,43 | 0,55% | 727.306,00 |
| 13.03.2024 | 124,50 | 125,33 | 122,43 | 122,75 | -1,75% | 799.962,00 |
| 12.03.2024 | 122,42 | 125,92 | 121,50 | 124,94 | 2,44% | 905.747,00 |
| 11.03.2024 | 123,81 | 123,86 | 119,43 | 121,97 | -0,38% | 1.470.212,00 |
| 08.03.2024 | 128,08 | 129,43 | 121,90 | 122,43 | -4,33% | 1.132.256,00 |
| 07.03.2024 | 125,84 | 128,32 | 125,53 | 127,97 | 2,12% | 1.273.816,00 |
| 06.03.2024 | 125,00 | 127,96 | 124,52 | 125,31 | 1,61% | 1.582.538,00 |
| 05.03.2024 | 120,46 | 124,74 | 120,04 | 123,32 | 1,60% | 1.480.845,00 |
| 04.03.2024 | 121,02 | 125,18 | 120,94 | 121,38 | 0,65% | 1.409.625,00 |
| 01.03.2024 | 119,50 | 121,94 | 118,90 | 120,60 | 0,23% | 681.584,00 |
| 29.02.2024 | 117,87 | 120,87 | 117,38 | 120,32 | 2,19% | 1.352.956,00 |
| 28.02.2024 | 118,10 | 119,07 | 116,24 | 117,74 | -0,73% | 1.138.718,00 |
| 27.02.2024 | 120,53 | 121,21 | 118,61 | 118,61 | -1,55% | 982.755,00 |
| 26.02.2024 | 121,69 | 122,97 | 120,45 | 120,48 | -1,16% | 1.282.695,00 |
| 23.02.2024 | 122,20 | 123,42 | 121,40 | 121,89 | -0,16% | 970.915,00 |
| 22.02.2024 | 121,38 | 123,84 | 121,37 | 122,08 | 2,39% | 1.395.956,00 |
| 21.02.2024 | 118,39 | 119,63 | 117,12 | 119,23 | 0,78% | 844.424,00 |
| 20.02.2024 | 119,24 | 119,41 | 115,88 | 118,31 | -1,76% | 1.564.798,00 |
| 16.02.2024 | 120,31 | 121,82 | 119,63 | 120,43 | -0,50% | 1.025.257,00 |
| 15.02.2024 | 120,32 | 121,72 | 118,60 | 121,04 | 0,63% | 1.392.356,00 |
| 14.02.2024 | 117,56 | 120,65 | 116,20 | 120,28 | 3,51% | 1.820.153,00 |
| 13.02.2024 | 115,31 | 116,92 | 114,02 | 116,20 | -1,22% | 2.155.974,00 |
| 12.02.2024 | 117,93 | 120,00 | 115,84 | 117,63 | -2,66% | 1.605.747,00 |
| 09.02.2024 | 118,04 | 122,10 | 116,03 | 120,84 | 2,37% | 1.930.861,00 |
| 08.02.2024 | 117,00 | 120,82 | 116,47 | 118,04 | 1,29% | 2.440.271,00 |
| 07.02.2024 | 107,88 | 117,72 | 107,00 | 116,54 | 18,86% | 4.119.252,00 |
| 06.02.2024 | 96,00 | 98,89 | 95,66 | 98,05 | 2,69% | 2.488.886,00 |
| 05.02.2024 | 95,14 | 96,57 | 92,54 | 95,48 | 0,15% | 2.016.627,00 |
| 02.02.2024 | 87,81 | 96,96 | 85,20 | 95,34 | 8,49% | 3.802.299,00 |
| 01.02.2024 | 85,85 | 87,95 | 82,78 | 87,88 | 2,86% | 1.398.569,00 |
| 31.01.2024 | 86,08 | 89,16 | 84,54 | 85,44 | -0,76% | 1.400.178,00 |
| 30.01.2024 | 87,09 | 87,37 | 86,05 | 86,09 | -1,87% | 1.086.336,00 |
| 29.01.2024 | 86,70 | 88,06 | 86,53 | 87,73 | 0,97% | 1.013.604,00 |
| 26.01.2024 | 87,52 | 87,56 | 86,01 | 86,89 | -0,75% | 772.835,00 |
| 25.01.2024 | 84,71 | 87,89 | 84,35 | 87,55 | 4,20% | 1.173.364,00 |
| 24.01.2024 | 85,95 | 85,95 | 83,82 | 84,02 | -0,99% | 924.505,00 |
| 23.01.2024 | 85,87 | 86,57 | 84,57 | 84,86 | -1,38% | 746.268,00 |
| 22.01.2024 | 86,21 | 87,37 | 85,65 | 86,05 | 1,34% | 1.208.945,00 |
| 19.01.2024 | 83,75 | 85,00 | 82,51 | 84,91 | 1,75% | 1.024.361,00 |
| 18.01.2024 | 81,99 | 84,39 | 81,19 | 83,45 | 2,73% | 1.912.111,00 |
| 17.01.2024 | 83,37 | 83,37 | 80,26 | 81,23 | -5,01% | 2.948.771,00 |
| 16.01.2024 | 86,10 | 86,85 | 84,61 | 85,51 | -1,10% | 759.041,00 |
| 12.01.2024 | 85,55 | 86,98 | 84,85 | 86,46 | 1,72% | 899.255,00 |
| 11.01.2024 | 84,72 | 85,32 | 82,80 | 85,00 | -0,14% | 852.430,00 |
| 10.01.2024 | 83,27 | 85,17 | 81,80 | 85,12 | 2,15% | 1.039.533,00 |
| 09.01.2024 | 83,80 | 86,89 | 82,73 | 83,33 | -0,11% | 1.526.738,00 |