45,400€
-0,44%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 45,40 | 45,90 | 44,70 | 45,60 | 1,56% | - |
| 10.12.2025 | 45,00 | 45,60 | 44,60 | 44,90 | -0,88% | - |
| 09.12.2025 | 45,40 | 46,10 | 44,50 | 45,30 | -0,22% | - |
| 08.12.2025 | 45,20 | 46,20 | 44,70 | 45,40 | 1,34% | - |
| 05.12.2025 | 44,80 | 45,40 | 44,60 | 44,80 | 0,00% | - |
| 04.12.2025 | 45,10 | 45,30 | 44,30 | 44,80 | -0,44% | - |
| 03.12.2025 | 43,90 | 45,40 | 43,40 | 45,00 | 2,27% | - |
| 02.12.2025 | 43,70 | 44,60 | 43,20 | 44,00 | 1,38% | - |
| 01.12.2025 | 43,40 | 43,80 | 42,70 | 43,40 | 3,58% | - |
| 28.11.2025 | 43,70 | 44,10 | 41,90 | 41,90 | -3,90% | - |
| 26.11.2025 | 43,10 | 43,90 | 42,80 | 43,60 | 3,56% | - |
| 25.11.2025 | 41,60 | 42,80 | 41,40 | 42,10 | 1,20% | - |
| 24.11.2025 | 41,30 | 42,00 | 40,90 | 41,60 | 0,48% | - |
| 21.11.2025 | 40,00 | 41,80 | 39,60 | 41,40 | 1,97% | - |
| 20.11.2025 | 40,90 | 41,80 | 40,00 | 40,60 | -0,49% | - |
| 19.11.2025 | 41,60 | 42,00 | 40,40 | 40,80 | -1,69% | - |
| 18.11.2025 | 40,20 | 41,60 | 40,00 | 41,50 | -0,95% | - |
| 17.11.2025 | 42,80 | 43,10 | 41,40 | 41,90 | -1,64% | - |
| 14.11.2025 | 42,80 | 43,40 | 41,50 | 42,60 | -1,39% | - |
| 13.11.2025 | 44,90 | 45,10 | 43,10 | 43,20 | -5,26% | - |
| 12.11.2025 | 45,30 | 46,20 | 45,00 | 45,60 | 1,33% | - |
| 11.11.2025 | 44,20 | 45,60 | 43,60 | 45,00 | 1,35% | - |
| 10.11.2025 | 44,10 | 45,00 | 43,80 | 44,40 | 2,07% | - |
| 07.11.2025 | 44,40 | 44,70 | 42,60 | 43,50 | -1,14% | - |
| 06.11.2025 | 45,60 | 47,60 | 43,80 | 44,00 | -3,93% | - |
| 05.11.2025 | 47,50 | 50,40 | 45,80 | 45,80 | -5,37% | - |
| 04.11.2025 | 47,50 | 48,80 | 46,70 | 48,40 | 0,00% | - |
| 03.11.2025 | 47,90 | 49,90 | 47,30 | 48,40 | 0,83% | - |
| 31.10.2025 | 46,70 | 49,30 | 46,30 | 48,00 | 1,69% | - |
| 29.10.2025 | 46,70 | 47,50 | 45,90 | 47,20 | 0,21% | - |
| 28.10.2025 | 47,10 | 48,40 | 46,90 | 47,10 | -2,08% | - |
| 27.10.2025 | 46,80 | 48,10 | 46,80 | 48,10 | 2,78% | - |
| 24.10.2025 | 46,40 | 47,10 | 45,90 | 46,80 | 1,08% | - |
| 23.10.2025 | 46,10 | 46,90 | 45,80 | 46,30 | 0,00% | - |
| 22.10.2025 | 47,70 | 48,10 | 45,80 | 46,30 | -2,94% | - |
| 21.10.2025 | 47,20 | 48,30 | 47,00 | 47,70 | 1,27% | - |
| 20.10.2025 | 47,70 | 48,30 | 47,10 | 47,10 | -0,63% | - |
| 17.10.2025 | 46,40 | 47,40 | 43,50 | 47,40 | 1,94% | - |
| 16.10.2025 | 46,20 | 47,60 | 46,00 | 46,50 | 0,22% | - |
| 15.10.2025 | 46,90 | 47,80 | 46,00 | 46,40 | -0,22% | - |
| 14.10.2025 | 44,60 | 46,50 | 44,60 | 46,50 | 1,97% | - |
| 13.10.2025 | 44,60 | 45,90 | 44,40 | 45,60 | 2,70% | - |
| 10.10.2025 | 46,40 | 47,00 | 43,80 | 44,40 | -5,13% | - |
| 08.10.2025 | 46,80 | 47,80 | 46,10 | 46,80 | 1,30% | - |
| 07.10.2025 | 47,20 | 47,90 | 45,70 | 46,20 | -1,49% | - |
| 06.10.2025 | 46,00 | 47,20 | 45,60 | 46,90 | 3,76% | - |
| 03.10.2025 | 45,70 | 46,60 | 45,20 | 45,20 | -1,09% | - |
| 02.10.2025 | 45,50 | 46,20 | 45,00 | 45,70 | 1,11% | - |
| 01.10.2025 | 44,70 | 45,40 | 44,30 | 45,20 | 0,22% | - |
| 29.09.2025 | 45,80 | 46,20 | 44,60 | 45,10 | -1,74% | - |
| 26.09.2025 | 45,20 | 46,30 | 45,00 | 45,90 | 1,77% | - |
| 25.09.2025 | 43,50 | 45,20 | 42,90 | 45,10 | 3,92% | - |
| 24.09.2025 | 43,00 | 44,90 | 42,80 | 43,40 | 0,46% | - |
| 23.09.2025 | 42,30 | 43,60 | 42,10 | 43,20 | 2,37% | - |
| 22.09.2025 | 42,20 | 42,30 | 41,30 | 42,20 | -0,24% | - |
| 19.09.2025 | 43,30 | 43,70 | 41,80 | 42,30 | -1,86% | - |
| 18.09.2025 | 42,80 | 43,80 | 42,60 | 43,10 | 1,17% | - |
| 17.09.2025 | 42,80 | 43,90 | 42,40 | 42,60 | -0,23% | - |
| 16.09.2025 | 43,00 | 43,40 | 42,70 | 42,70 | -1,39% | - |
| 15.09.2025 | 43,60 | 44,00 | 42,80 | 43,30 | -1,37% | - |
| 12.09.2025 | 43,90 | 43,90 | 43,50 | 43,90 | 1,15% | - |
| 11.09.2025 | 43,00 | 43,90 | 42,80 | 43,40 | 0,46% | - |
| 09.09.2025 | 44,50 | 44,70 | 43,00 | 43,20 | -2,48% | - |
| 08.09.2025 | 45,00 | 45,40 | 43,80 | 44,30 | -1,34% | - |
| 05.09.2025 | 44,00 | 45,20 | 43,60 | 44,90 | 1,81% | - |
| 04.09.2025 | 43,80 | 44,20 | 43,20 | 44,10 | 0,46% | - |
| 03.09.2025 | 44,00 | 44,50 | 43,20 | 43,90 | -0,45% | - |
| 02.09.2025 | 44,70 | 45,10 | 43,80 | 44,10 | -2,00% | - |
| 01.09.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,22% | - |
| 29.08.2025 | 45,20 | 45,50 | 44,60 | 44,90 | -1,10% | - |
| 28.08.2025 | 45,90 | 46,40 | 44,90 | 45,40 | -1,09% | - |
| 27.08.2025 | 45,90 | 46,40 | 45,70 | 45,90 | 0,22% | - |
| 26.08.2025 | 45,60 | 46,40 | 45,20 | 45,80 | 0,00% | - |
| 25.08.2025 | 46,70 | 46,70 | 45,80 | 45,80 | -1,72% | - |
| 22.08.2025 | 45,10 | 47,00 | 44,90 | 46,60 | 3,56% | - |
| 21.08.2025 | 45,00 | 45,60 | 44,30 | 45,00 | 0,22% | - |
| 20.08.2025 | 45,80 | 45,90 | 44,80 | 44,90 | -1,97% | - |
| 19.08.2025 | 45,50 | 46,60 | 45,10 | 45,80 | 0,88% | - |
| 18.08.2025 | 44,80 | 45,70 | 44,80 | 45,40 | 0,89% | - |
| 15.08.2025 | 46,00 | 46,30 | 44,90 | 45,00 | -2,39% | - |
| 14.08.2025 | 46,00 | 46,70 | 45,10 | 46,10 | 0,22% | - |
| 13.08.2025 | 43,90 | 46,10 | 43,90 | 46,00 | 4,55% | - |
| 12.08.2025 | 43,30 | 44,40 | 43,00 | 44,00 | 1,85% | - |
| 11.08.2025 | 43,30 | 44,30 | 42,60 | 43,20 | -0,23% | - |
| 08.08.2025 | 44,10 | 44,40 | 43,20 | 43,30 | -0,92% | - |
| 07.08.2025 | 43,30 | 45,00 | 43,20 | 43,70 | 0,92% | - |
| 06.08.2025 | 43,00 | 43,60 | 39,20 | 43,30 | 2,36% | - |
| 05.08.2025 | 42,10 | 42,60 | 41,40 | 42,30 | 0,95% | - |
| 04.08.2025 | 41,70 | 42,50 | 41,20 | 41,90 | 0,96% | - |
| 01.08.2025 | 43,30 | 43,40 | 41,30 | 41,50 | -4,82% | - |
| 31.07.2025 | 43,70 | 44,00 | 43,00 | 43,60 | 0,23% | - |
| 30.07.2025 | 44,60 | 45,00 | 43,20 | 43,50 | -2,68% | - |
| 29.07.2025 | 45,30 | 45,60 | 44,20 | 44,70 | -0,89% | - |
| 28.07.2025 | 45,10 | 45,80 | 44,70 | 45,10 | 0,67% | - |
| 25.07.2025 | 44,20 | 45,00 | 43,60 | 44,80 | 1,59% | - |
| 24.07.2025 | 43,90 | 44,40 | 43,40 | 44,10 | 0,46% | - |
| 23.07.2025 | 43,50 | 44,30 | 43,30 | 43,90 | 1,39% | - |
| 22.07.2025 | 43,00 | 43,60 | 42,60 | 43,30 | 0,70% | - |
| 21.07.2025 | 42,80 | 43,80 | 42,80 | 43,00 | -0,69% | - |
| 18.07.2025 | 44,40 | 44,60 | 42,80 | 43,30 | -2,70% | - |