47,800€
-0,83%
Echtzeit-Aktienkurs GXO LOGISTICS INC. DL-,01
Bid:
Ask:
Aktienkurse zur GXO LOGISTICS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 48,40 | 49,00 | 48,20 | 48,20 | -0,62% | - |
| 16.05.2024 | 48,20 | 48,80 | 47,80 | 48,50 | -0,21% | - |
| 15.05.2024 | 48,40 | 49,50 | 48,00 | 48,60 | 0,21% | - |
| 14.05.2024 | 49,00 | 50,40 | 48,20 | 48,50 | -0,82% | - |
| 13.05.2024 | 49,20 | 50,40 | 48,60 | 48,90 | -1,41% | - |
| 10.05.2024 | 49,20 | 49,95 | 48,70 | 49,60 | 0,81% | - |
| 09.05.2024 | 47,20 | 49,60 | 47,20 | 49,20 | 4,24% | - |
| 08.05.2024 | 48,50 | 48,90 | 46,50 | 47,20 | -0,42% | - |
| 07.05.2024 | 47,60 | 48,30 | 47,40 | 47,40 | -0,63% | - |
| 06.05.2024 | 46,80 | 48,00 | 46,80 | 47,70 | 2,14% | - |
| 03.05.2024 | 47,00 | 47,90 | 46,60 | 46,70 | -0,43% | - |
| 02.05.2024 | 45,80 | 47,20 | 45,80 | 46,90 | 0,86% | - |
| 30.04.2024 | 47,40 | 47,60 | 46,40 | 46,50 | -2,11% | - |
| 29.04.2024 | 47,60 | 48,40 | 47,20 | 47,50 | 1,06% | - |
| 26.04.2024 | 47,00 | 47,80 | 46,90 | 47,00 | -0,21% | - |
| 25.04.2024 | 45,80 | 47,60 | 45,40 | 47,10 | 2,61% | - |
| 24.04.2024 | 46,90 | 47,20 | 45,40 | 45,90 | -2,13% | - |
| 23.04.2024 | 46,70 | 47,60 | 46,50 | 46,90 | 0,43% | - |
| 22.04.2024 | 46,80 | 47,60 | 46,40 | 46,70 | 0,00% | - |
| 19.04.2024 | 44,80 | 46,80 | 44,80 | 46,70 | 3,09% | - |
| 18.04.2024 | 45,60 | 46,40 | 45,00 | 45,30 | -0,88% | - |
| 17.04.2024 | 47,00 | 47,40 | 45,40 | 45,70 | -2,35% | - |
| 16.04.2024 | 47,20 | 47,60 | 46,20 | 46,80 | -1,06% | - |
| 15.04.2024 | 47,90 | 48,70 | 46,80 | 47,30 | -1,25% | - |
| 12.04.2024 | 48,00 | 48,80 | 47,40 | 47,90 | -0,42% | 200,00 |
| 11.04.2024 | 46,80 | 48,20 | 46,80 | 48,10 | 2,56% | - |
| 10.04.2024 | 49,20 | 49,40 | 46,40 | 46,90 | -4,48% | - |
| 09.04.2024 | 48,00 | 49,95 | 47,80 | 49,10 | 2,29% | - |
| 08.04.2024 | 47,80 | 49,00 | 47,80 | 48,00 | 0,42% | - |
| 05.04.2024 | 46,80 | 48,20 | 46,70 | 47,80 | 2,36% | - |
| 04.04.2024 | 47,30 | 48,00 | 46,40 | 46,70 | -1,27% | 243,00 |
| 03.04.2024 | 47,80 | 48,30 | 46,80 | 47,30 | -1,25% | - |
| 02.04.2024 | 49,00 | 49,00 | 47,40 | 47,90 | -2,24% | - |
| 28.03.2024 | 48,40 | 51,35 | 48,00 | 49,00 | 2,73% | - |
| 27.03.2024 | 47,10 | 48,80 | 47,10 | 47,70 | 1,49% | - |
| 26.03.2024 | 47,10 | 48,00 | 46,30 | 47,00 | -0,42% | - |
| 25.03.2024 | 46,80 | 47,40 | 46,40 | 47,20 | 0,43% | - |
| 22.03.2024 | 46,80 | 47,90 | 46,60 | 47,00 | 0,43% | - |
| 21.03.2024 | 45,80 | 47,30 | 45,60 | 46,80 | 2,18% | - |
| 20.03.2024 | 45,60 | 46,30 | 44,80 | 45,80 | 0,22% | 35,00 |
| 19.03.2024 | 45,00 | 46,20 | 44,90 | 45,70 | 0,88% | - |
| 18.03.2024 | 45,30 | 46,20 | 44,80 | 45,30 | -1,95% | - |
| 15.03.2024 | 46,00 | 46,40 | 44,70 | 46,20 | 0,00% | - |
| 14.03.2024 | 45,40 | 46,70 | 45,00 | 46,20 | 1,09% | - |
| 13.03.2024 | 44,70 | 46,20 | 44,40 | 45,70 | 3,16% | - |
| 12.03.2024 | 45,00 | 46,00 | 43,80 | 44,30 | -3,28% | - |
| 11.03.2024 | 44,90 | 46,00 | 44,40 | 45,80 | 1,33% | - |
| 08.03.2024 | 45,40 | 46,30 | 44,80 | 45,20 | -0,66% | - |
| 07.03.2024 | 45,60 | 46,40 | 45,20 | 45,50 | -0,44% | 340,00 |
| 06.03.2024 | 44,60 | 46,00 | 44,20 | 45,70 | 2,24% | - |
| 05.03.2024 | 45,60 | 46,00 | 44,20 | 44,70 | -2,61% | - |
| 04.03.2024 | 46,80 | 47,40 | 45,80 | 45,90 | -2,75% | - |
| 01.03.2024 | 48,00 | 48,20 | 46,80 | 47,20 | -1,46% | - |
| 29.02.2024 | 47,40 | 48,60 | 47,10 | 47,90 | 1,27% | - |
| 28.02.2024 | 48,20 | 48,60 | 47,00 | 47,30 | -2,07% | - |
| 27.02.2024 | 48,50 | 49,10 | 48,00 | 48,30 | -0,41% | - |
| 26.02.2024 | 49,00 | 49,60 | 48,10 | 48,50 | -1,62% | - |
| 23.02.2024 | 48,20 | 50,05 | 48,20 | 49,30 | 0,82% | - |
| 22.02.2024 | 49,40 | 50,40 | 48,80 | 48,90 | -1,21% | - |
| 21.02.2024 | 49,60 | 50,40 | 49,00 | 49,50 | -0,80% | - |
| 20.02.2024 | 51,25 | 51,25 | 49,40 | 49,90 | -2,63% | - |
| 19.02.2024 | 51,00 | 51,25 | 51,00 | 51,25 | 0,00% | - |
| 16.02.2024 | 52,25 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 15.02.2024 | 50,75 | 52,75 | 50,50 | 52,25 | 2,96% | - |
| 14.02.2024 | 51,00 | 52,25 | 48,00 | 50,75 | -1,93% | - |
| 13.02.2024 | 52,75 | 53,25 | 50,75 | 51,75 | -2,82% | - |
| 12.02.2024 | 52,25 | 53,75 | 52,25 | 53,25 | 0,95% | - |
| 09.02.2024 | 52,00 | 53,25 | 51,75 | 52,75 | 0,96% | - |
| 08.02.2024 | 51,50 | 52,75 | 51,50 | 52,25 | 0,97% | - |
| 07.02.2024 | 50,50 | 52,25 | 50,25 | 51,75 | 1,97% | - |
| 06.02.2024 | 50,25 | 51,25 | 49,85 | 50,75 | 1,00% | - |
| 05.02.2024 | 50,50 | 51,25 | 49,60 | 50,25 | -0,99% | - |
| 02.02.2024 | 50,75 | 51,25 | 49,85 | 50,75 | 0,00% | - |
| 01.02.2024 | 50,00 | 51,25 | 49,40 | 50,75 | 1,00% | - |
| 31.01.2024 | 51,50 | 51,75 | 50,25 | 50,25 | -1,95% | - |
| 30.01.2024 | 52,25 | 52,25 | 51,25 | 51,25 | -1,91% | - |
| 29.01.2024 | 52,00 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 26.01.2024 | 52,00 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 25.01.2024 | 51,25 | 52,25 | 50,75 | 52,25 | 2,96% | - |
| 24.01.2024 | 52,00 | 52,25 | 50,75 | 50,75 | -1,93% | - |
| 23.01.2024 | 51,50 | 52,75 | 51,50 | 51,75 | -0,96% | - |
| 22.01.2024 | 51,25 | 53,25 | 51,25 | 52,25 | 1,95% | - |
| 19.01.2024 | 51,00 | 51,75 | 50,25 | 51,25 | 0,00% | - |
| 18.01.2024 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 17.01.2024 | 52,75 | 52,75 | 50,50 | 51,25 | -2,84% | - |
| 16.01.2024 | 52,50 | 53,25 | 51,75 | 52,75 | 0,00% | - |
| 15.01.2024 | 52,50 | 52,75 | 52,50 | 52,75 | 0,00% | - |
| 12.01.2024 | 54,00 | 54,25 | 52,75 | 52,75 | -2,76% | - |
| 11.01.2024 | 54,75 | 54,75 | 53,50 | 54,25 | -0,91% | - |
| 10.01.2024 | 54,00 | 54,75 | 53,25 | 54,75 | 0,92% | - |
| 09.01.2024 | 54,75 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 08.01.2024 | 53,50 | 54,75 | 53,25 | 54,75 | 0,92% | - |
| 05.01.2024 | 53,00 | 54,25 | 52,25 | 54,25 | 1,88% | - |
| 04.01.2024 | 52,50 | 53,75 | 52,25 | 53,25 | 0,95% | - |
| 03.01.2024 | 54,50 | 54,75 | 52,50 | 52,75 | -3,65% | - |
| 02.01.2024 | 55,00 | 55,75 | 54,75 | 54,75 | -2,67% | - |
| 29.12.2023 | 56,25 | 56,25 | 56,25 | 56,25 | 0,00% | - |
| 28.12.2023 | 56,00 | 56,50 | 55,75 | 56,25 | 0,00% | - |
| 27.12.2023 | 56,50 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 22.12.2023 | 55,75 | 56,75 | 55,75 | 56,25 | 0,90% | - |