37,200€
-1,59%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 37,60 | 38,30 | 37,00 | 37,50 | -1,32% | - |
| 20.02.2025 | 38,70 | 39,20 | 37,40 | 38,00 | -2,31% | - |
| 19.02.2025 | 39,00 | 39,50 | 37,80 | 38,90 | -1,02% | - |
| 18.02.2025 | 38,00 | 39,40 | 36,80 | 39,30 | 2,34% | - |
| 17.02.2025 | 37,20 | 38,50 | 37,20 | 38,40 | 2,40% | - |
| 14.02.2025 | 34,80 | 38,40 | 34,40 | 37,50 | 8,07% | - |
| 13.02.2025 | 37,90 | 38,50 | 32,90 | 34,70 | -15,57% | - |
| 12.02.2025 | 41,40 | 42,20 | 40,80 | 41,10 | -0,96% | - |
| 11.02.2025 | 41,20 | 42,20 | 41,20 | 41,50 | -0,48% | - |
| 10.02.2025 | 41,60 | 42,60 | 41,40 | 41,70 | -0,48% | - |
| 07.02.2025 | 42,20 | 42,60 | 41,60 | 41,90 | -0,71% | - |
| 06.02.2025 | 42,60 | 43,30 | 41,80 | 42,20 | -0,47% | - |
| 05.02.2025 | 43,10 | 43,50 | 42,00 | 42,40 | -2,08% | - |
| 04.02.2025 | 42,80 | 43,40 | 42,40 | 43,30 | 0,93% | - |
| 03.02.2025 | 43,80 | 44,00 | 41,90 | 42,90 | -2,05% | - |
| 31.01.2025 | 43,80 | 45,00 | 43,60 | 43,80 | -0,68% | - |
| 30.01.2025 | 44,40 | 44,60 | 43,80 | 44,10 | -0,45% | - |
| 29.01.2025 | 43,90 | 44,80 | 43,80 | 44,30 | 0,91% | - |
| 28.01.2025 | 43,60 | 44,40 | 43,40 | 43,90 | 0,92% | - |
| 27.01.2025 | 42,80 | 44,00 | 42,60 | 43,50 | 0,93% | - |
| 24.01.2025 | 42,60 | 43,40 | 42,40 | 43,10 | -0,23% | - |
| 23.01.2025 | 43,30 | 43,80 | 42,80 | 43,20 | -0,23% | - |
| 22.01.2025 | 43,50 | 43,50 | 42,40 | 43,30 | -0,23% | - |
| 21.01.2025 | 42,50 | 43,50 | 42,20 | 43,40 | 2,36% | - |
| 20.01.2025 | 42,60 | 42,70 | 42,30 | 42,40 | -0,93% | 145,00 |
| 17.01.2025 | 43,10 | 43,60 | 42,40 | 42,80 | -0,70% | - |
| 16.01.2025 | 43,70 | 44,10 | 42,60 | 43,10 | -1,15% | - |
| 15.01.2025 | 42,40 | 44,10 | 42,10 | 43,60 | 3,07% | - |
| 14.01.2025 | 41,80 | 43,00 | 41,80 | 42,30 | 0,95% | - |
| 13.01.2025 | 41,80 | 42,20 | 41,30 | 41,90 | 0,00% | - |
| 10.01.2025 | 43,00 | 44,00 | 41,20 | 41,90 | -3,23% | - |
| 09.01.2025 | 43,30 | 43,40 | 43,20 | 43,30 | 0,00% | - |
| 08.01.2025 | 43,60 | 44,30 | 42,60 | 43,30 | -1,59% | - |
| 07.01.2025 | 42,60 | 44,20 | 42,60 | 44,00 | 2,09% | - |
| 06.01.2025 | 42,60 | 43,80 | 42,10 | 43,10 | 1,41% | - |
| 03.01.2025 | 41,60 | 42,60 | 41,40 | 42,50 | 1,19% | - |
| 02.01.2025 | 41,60 | 42,80 | 41,40 | 42,00 | 2,94% | - |
| 30.12.2024 | 40,90 | 41,00 | 40,80 | 40,80 | -0,73% | - |
| 27.12.2024 | 41,00 | 41,40 | 40,40 | 41,10 | 1,99% | - |
| 23.12.2024 | 40,00 | 41,20 | 39,80 | 40,30 | 0,00% | - |
| 20.12.2024 | 41,20 | 41,80 | 40,20 | 40,30 | -2,42% | - |
| 19.12.2024 | 43,40 | 44,60 | 41,20 | 41,30 | -5,06% | - |
| 18.12.2024 | 44,20 | 45,50 | 43,50 | 43,50 | -2,68% | - |
| 17.12.2024 | 44,60 | 45,70 | 44,40 | 44,70 | -1,32% | - |
| 16.12.2024 | 46,10 | 46,40 | 45,00 | 45,30 | -1,95% | - |
| 13.12.2024 | 46,70 | 47,10 | 45,60 | 46,20 | -1,07% | - |
| 12.12.2024 | 46,80 | 47,60 | 46,40 | 46,70 | -0,64% | - |
| 11.12.2024 | 46,60 | 47,40 | 46,40 | 47,00 | 0,00% | - |
| 10.12.2024 | 46,60 | 47,70 | 46,50 | 47,00 | -0,42% | - |
| 09.12.2024 | 46,60 | 48,00 | 46,60 | 47,20 | 0,21% | - |
| 06.12.2024 | 47,10 | 47,90 | 46,60 | 47,10 | 0,00% | - |
| 05.12.2024 | 48,30 | 48,60 | 46,80 | 47,10 | -2,69% | - |
| 04.12.2024 | 52,00 | 53,25 | 48,00 | 48,40 | -13,96% | - |
| 03.12.2024 | 57,50 | 57,75 | 54,75 | 56,25 | -1,75% | - |
| 02.12.2024 | 57,50 | 58,25 | 57,25 | 57,25 | 0,00% | - |
| 29.11.2024 | 57,00 | 59,50 | 57,00 | 57,25 | -0,43% | - |
| 28.11.2024 | 57,00 | 57,50 | 57,00 | 57,50 | 0,44% | - |
| 27.11.2024 | 57,50 | 58,75 | 57,25 | 57,25 | -0,87% | - |
| 26.11.2024 | 59,00 | 59,00 | 57,75 | 57,75 | -1,70% | - |
| 25.11.2024 | 58,00 | 59,00 | 57,75 | 58,75 | 0,86% | - |
| 22.11.2024 | 57,00 | 58,50 | 57,00 | 58,25 | 1,75% | - |
| 21.11.2024 | 55,00 | 57,25 | 55,00 | 57,25 | 2,69% | - |
| 20.11.2024 | 55,00 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 19.11.2024 | 55,00 | 55,75 | 54,25 | 55,25 | 0,00% | - |
| 18.11.2024 | 55,50 | 56,00 | 55,25 | 55,25 | -0,90% | - |
| 15.11.2024 | 56,00 | 56,75 | 55,25 | 55,75 | -1,76% | - |
| 14.11.2024 | 57,00 | 57,75 | 56,25 | 56,75 | -0,87% | - |
| 13.11.2024 | 56,00 | 57,25 | 56,00 | 57,25 | 0,88% | - |
| 12.11.2024 | 56,00 | 56,75 | 56,00 | 56,75 | 0,89% | - |
| 11.11.2024 | 55,50 | 56,75 | 55,25 | 56,25 | 0,90% | - |
| 08.11.2024 | 55,50 | 56,50 | 55,25 | 55,75 | 0,00% | - |
| 07.11.2024 | 57,25 | 57,50 | 55,75 | 55,75 | -2,62% | - |
| 06.11.2024 | 54,50 | 57,25 | 54,50 | 57,25 | 8,53% | - |
| 05.11.2024 | 55,00 | 55,00 | 52,25 | 52,75 | -1,86% | - |
| 04.11.2024 | 53,50 | 54,75 | 53,25 | 53,75 | 0,47% | - |
| 01.11.2024 | 55,25 | 55,75 | 53,50 | 53,50 | -3,17% | - |
| 31.10.2024 | 57,25 | 57,25 | 54,75 | 55,25 | -3,07% | - |
| 30.10.2024 | 55,75 | 57,50 | 55,25 | 57,00 | 1,79% | - |
| 29.10.2024 | 56,00 | 56,50 | 54,25 | 56,00 | -0,44% | - |
| 28.10.2024 | 56,50 | 57,50 | 56,25 | 56,25 | -0,88% | - |
| 25.10.2024 | 57,25 | 57,75 | 56,25 | 56,75 | -0,87% | - |
| 24.10.2024 | 56,50 | 58,00 | 56,50 | 57,25 | 0,00% | - |
| 23.10.2024 | 55,50 | 57,25 | 55,50 | 57,25 | 1,78% | - |
| 22.10.2024 | 57,00 | 58,00 | 56,25 | 56,25 | -2,60% | 205,00 |
| 21.10.2024 | 57,50 | 58,25 | 57,25 | 57,75 | -0,43% | - |
| 18.10.2024 | 57,50 | 58,25 | 57,50 | 58,00 | 0,43% | - |
| 17.10.2024 | 58,00 | 58,75 | 57,25 | 57,75 | 0,00% | - |
| 16.10.2024 | 56,50 | 58,25 | 56,50 | 57,75 | 2,67% | - |
| 15.10.2024 | 57,00 | 57,75 | 56,25 | 56,25 | -1,75% | 64,00 |
| 14.10.2024 | 57,00 | 57,25 | 55,75 | 57,25 | 0,88% | - |
| 11.10.2024 | 52,50 | 57,25 | 52,50 | 56,75 | 6,57% | - |
| 10.10.2024 | 49,85 | 54,25 | 49,00 | 53,25 | 14,52% | 188,00 |
| 09.10.2024 | 45,70 | 47,40 | 45,60 | 46,50 | 1,75% | - |
| 08.10.2024 | 44,20 | 46,20 | 44,00 | 45,70 | 2,24% | - |
| 07.10.2024 | 44,90 | 45,20 | 44,30 | 44,70 | -0,45% | - |
| 04.10.2024 | 44,40 | 45,80 | 44,40 | 44,90 | 0,22% | - |
| 03.10.2024 | 45,00 | 46,20 | 44,20 | 44,80 | -1,54% | - |
| 02.10.2024 | 45,20 | 46,20 | 45,20 | 45,50 | -0,87% | - |
| 01.10.2024 | 46,20 | 47,10 | 45,20 | 45,90 | -1,92% | - |
| 30.09.2024 | 46,70 | 48,00 | 46,50 | 46,80 | 0,21% | - |