58,000€
1,75%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 46,30 | 47,40 | 45,60 | 46,70 | 1,30% | - |
| 26.09.2024 | 45,40 | 46,40 | 45,40 | 46,10 | 0,44% | - |
| 25.09.2024 | 45,90 | 46,10 | 45,40 | 45,90 | -0,43% | - |
| 24.09.2024 | 46,20 | 47,10 | 44,80 | 46,10 | -1,28% | - |
| 23.09.2024 | 46,20 | 47,00 | 46,00 | 46,70 | 1,08% | - |
| 20.09.2024 | 46,80 | 47,50 | 46,00 | 46,20 | -2,53% | - |
| 19.09.2024 | 46,70 | 48,10 | 46,70 | 47,40 | 1,72% | - |
| 18.09.2024 | 45,80 | 47,90 | 45,80 | 46,60 | 0,65% | - |
| 17.09.2024 | 45,90 | 47,00 | 45,80 | 46,30 | 0,87% | - |
| 16.09.2024 | 45,70 | 46,30 | 45,40 | 45,90 | 0,22% | - |
| 13.09.2024 | 44,70 | 45,80 | 44,50 | 45,80 | 2,46% | - |
| 12.09.2024 | 44,00 | 45,20 | 43,90 | 44,70 | 0,68% | - |
| 11.09.2024 | 43,60 | 44,70 | 43,20 | 44,40 | 0,00% | - |
| 10.09.2024 | 43,20 | 44,50 | 43,20 | 44,40 | 1,60% | - |
| 09.09.2024 | 43,90 | 44,40 | 43,60 | 43,70 | 0,00% | - |
| 06.09.2024 | 42,40 | 44,20 | 42,40 | 43,70 | 1,86% | - |
| 05.09.2024 | 43,20 | 44,10 | 42,60 | 42,90 | -1,83% | - |
| 04.09.2024 | 43,60 | 44,70 | 43,40 | 43,70 | -1,35% | - |
| 03.09.2024 | 44,80 | 45,30 | 43,80 | 44,30 | -1,99% | - |
| 02.09.2024 | 44,80 | 45,30 | 44,80 | 45,20 | -0,22% | - |
| 30.08.2024 | 44,20 | 45,30 | 44,20 | 45,30 | 2,03% | - |
| 29.08.2024 | 43,60 | 45,60 | 43,60 | 44,40 | 0,68% | - |
| 28.08.2024 | 44,40 | 44,60 | 43,80 | 44,10 | -0,45% | - |
| 27.08.2024 | 44,40 | 45,10 | 43,80 | 44,30 | -1,34% | - |
| 26.08.2024 | 44,20 | 45,60 | 44,20 | 44,90 | 0,45% | - |
| 23.08.2024 | 43,60 | 45,00 | 43,60 | 44,70 | 1,36% | - |
| 22.08.2024 | 43,00 | 44,60 | 43,00 | 44,10 | 1,85% | - |
| 21.08.2024 | 43,20 | 44,40 | 43,00 | 43,30 | 0,23% | - |
| 20.08.2024 | 44,00 | 44,30 | 42,80 | 43,20 | -1,59% | - |
| 19.08.2024 | 43,50 | 44,40 | 43,50 | 43,90 | 0,46% | - |
| 16.08.2024 | 44,00 | 45,00 | 43,20 | 43,70 | -1,35% | - |
| 15.08.2024 | 42,20 | 45,50 | 42,20 | 44,30 | 4,24% | - |
| 14.08.2024 | 42,40 | 44,10 | 42,20 | 42,50 | -0,47% | - |
| 13.08.2024 | 42,60 | 43,10 | 42,30 | 42,70 | 0,47% | - |
| 12.08.2024 | 43,20 | 44,40 | 42,00 | 42,50 | -2,75% | - |
| 09.08.2024 | 44,20 | 44,50 | 42,80 | 43,70 | -1,35% | - |
| 08.08.2024 | 43,40 | 45,20 | 43,00 | 44,30 | 1,84% | - |
| 07.08.2024 | 43,40 | 45,30 | 43,20 | 43,50 | 0,00% | - |
| 06.08.2024 | 45,50 | 46,70 | 43,40 | 43,50 | -3,33% | - |
| 05.08.2024 | 46,80 | 47,10 | 44,00 | 45,00 | -5,06% | - |
| 02.08.2024 | 49,95 | 50,05 | 46,70 | 47,40 | -5,67% | - |
| 01.08.2024 | 51,75 | 53,25 | 49,40 | 50,25 | -2,90% | - |
| 31.07.2024 | 51,00 | 52,75 | 50,40 | 51,75 | 0,98% | - |
| 30.07.2024 | 51,25 | 52,50 | 50,75 | 51,25 | 0,00% | - |
| 29.07.2024 | 51,00 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 26.07.2024 | 51,00 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 25.07.2024 | 49,10 | 52,25 | 48,50 | 51,25 | 4,59% | - |
| 24.07.2024 | 49,40 | 50,40 | 49,00 | 49,00 | -1,80% | - |
| 23.07.2024 | 50,05 | 51,00 | 49,40 | 49,90 | -0,70% | - |
| 22.07.2024 | 49,20 | 50,75 | 49,20 | 50,25 | 0,90% | - |
| 19.07.2024 | 49,50 | 50,05 | 48,70 | 49,80 | 0,40% | - |
| 18.07.2024 | 49,80 | 51,25 | 49,20 | 49,60 | -1,29% | - |
| 17.07.2024 | 51,00 | 51,50 | 49,90 | 50,25 | -1,95% | - |
| 16.07.2024 | 49,00 | 51,25 | 48,90 | 51,25 | 4,81% | - |
| 15.07.2024 | 48,40 | 49,20 | 47,60 | 48,90 | 1,45% | - |
| 12.07.2024 | 47,90 | 49,00 | 47,90 | 48,20 | 0,63% | - |
| 11.07.2024 | 44,40 | 48,20 | 44,40 | 47,90 | 6,68% | - |
| 10.07.2024 | 44,50 | 45,10 | 44,00 | 44,90 | 0,67% | - |
| 09.07.2024 | 44,80 | 45,70 | 44,40 | 44,60 | -1,33% | - |
| 08.07.2024 | 44,40 | 45,60 | 44,40 | 45,20 | 1,57% | - |