49,670€
3,24%
Echtzeit-Aktienkurs GXO LOGISTICS INC. DL-,01
Bid:
Ask:
Aktienkurse zur GXO LOGISTICS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 48,55 | 50,72 | 48,25 | 49,94 | 3,26% | - |
| 16.04.2026 | 47,27 | 49,49 | 47,23 | 48,36 | 2,54% | - |
| 15.04.2026 | 48,12 | 48,53 | 47,12 | 47,16 | -2,04% | - |
| 14.04.2026 | 48,08 | 49,10 | 47,60 | 48,14 | 0,38% | - |
| 13.04.2026 | 47,68 | 48,09 | 47,08 | 47,96 | 0,42% | - |
| 10.04.2026 | 47,85 | 48,48 | 47,51 | 47,76 | -0,18% | - |
| 09.04.2026 | 48,57 | 48,66 | 46,91 | 47,85 | -1,58% | - |
| 08.04.2026 | 46,67 | 49,50 | 46,58 | 48,62 | 5,82% | - |
| 07.04.2026 | 45,90 | 46,24 | 45,13 | 45,94 | 0,09% | - |
| 02.04.2026 | 45,90 | 46,70 | 44,90 | 45,90 | -0,43% | - |
| 01.04.2026 | 44,90 | 46,90 | 44,80 | 46,10 | 2,67% | - |
| 31.03.2026 | 43,00 | 44,90 | 42,80 | 44,90 | 5,90% | - |
| 30.03.2026 | 43,20 | 44,00 | 42,40 | 42,40 | -1,62% | - |
| 27.03.2026 | 44,90 | 45,10 | 43,00 | 43,10 | -3,79% | - |
| 26.03.2026 | 44,90 | 45,30 | 44,50 | 44,80 | -0,67% | - |
| 25.03.2026 | 44,50 | 45,40 | 44,20 | 45,10 | 1,58% | 31.064,00 |
| 24.03.2026 | 44,30 | 45,20 | 43,80 | 44,40 | 0,23% | - |
| 23.03.2026 | 42,90 | 45,30 | 42,70 | 44,30 | 3,26% | - |
| 20.03.2026 | 44,30 | 44,50 | 42,70 | 42,90 | -1,83% | - |
| 19.03.2026 | 46,50 | 46,50 | 43,40 | 43,70 | -5,82% | 18.517,00 |
| 18.03.2026 | 46,70 | 46,90 | 45,90 | 46,40 | -0,22% | 1.350,00 |
| 17.03.2026 | 45,90 | 47,10 | 45,90 | 46,50 | 1,09% | - |
| 16.03.2026 | 46,30 | 46,90 | 45,90 | 46,00 | 0,00% | - |
| 13.03.2026 | 45,50 | 46,90 | 45,50 | 46,00 | 1,10% | - |
| 12.03.2026 | 46,90 | 47,30 | 45,40 | 45,50 | -3,60% | - |
| 11.03.2026 | 47,10 | 47,80 | 46,80 | 47,20 | 0,21% | - |
| 10.03.2026 | 47,70 | 48,70 | 47,10 | 47,10 | -1,26% | - |
| 09.03.2026 | 47,50 | 47,90 | 45,50 | 47,70 | -0,83% | - |
| 06.03.2026 | 51,00 | 51,25 | 48,00 | 48,10 | -5,22% | - |
| 05.03.2026 | 51,50 | 51,75 | 50,25 | 50,75 | -0,98% | - |
| 04.03.2026 | 52,25 | 52,50 | 50,25 | 51,25 | -2,38% | - |
| 03.03.2026 | 53,75 | 54,00 | 51,25 | 52,50 | -3,23% | - |
| 02.03.2026 | 53,00 | 54,75 | 52,75 | 54,25 | 1,88% | - |
| 27.02.2026 | 53,50 | 53,75 | 52,75 | 53,25 | -1,39% | - |
| 25.02.2026 | 53,50 | 54,25 | 52,75 | 54,00 | 0,47% | - |
| 24.02.2026 | 53,75 | 54,25 | 53,50 | 53,75 | 0,00% | - |
| 23.02.2026 | 55,00 | 55,50 | 53,25 | 53,75 | -3,59% | - |
| 20.02.2026 | 55,00 | 56,25 | 54,25 | 55,75 | 1,83% | - |
| 19.02.2026 | 55,50 | 55,75 | 54,25 | 54,75 | -1,79% | - |
| 18.02.2026 | 55,25 | 56,25 | 55,00 | 55,75 | 0,90% | - |
| 17.02.2026 | 55,25 | 55,75 | 55,00 | 55,25 | -0,45% | - |
| 16.02.2026 | 55,25 | 55,50 | 55,25 | 55,50 | 0,45% | - |
| 13.02.2026 | 54,00 | 55,50 | 53,75 | 55,25 | 2,31% | - |
| 12.02.2026 | 53,50 | 56,25 | 51,75 | 54,00 | 0,47% | - |
| 11.02.2026 | 48,80 | 54,25 | 48,50 | 53,75 | 10,14% | - |
| 10.02.2026 | 49,40 | 49,70 | 48,50 | 48,80 | -0,81% | - |
| 09.02.2026 | 49,60 | 49,90 | 48,60 | 49,20 | -1,40% | - |
| 06.02.2026 | 47,70 | 49,90 | 47,70 | 49,90 | 4,83% | - |
| 05.02.2026 | 49,30 | 49,50 | 47,40 | 47,60 | -3,25% | - |
| 04.02.2026 | 48,50 | 49,90 | 48,10 | 49,20 | 1,65% | - |
| 03.02.2026 | 48,30 | 49,50 | 47,60 | 48,40 | -0,21% | 1.920,00 |
| 02.02.2026 | 47,30 | 49,00 | 47,20 | 48,50 | 1,68% | - |
| 30.01.2026 | 48,30 | 48,80 | 47,30 | 47,70 | -1,24% | - |
| 29.01.2026 | 47,70 | 48,60 | 47,30 | 48,30 | 0,42% | - |
| 28.01.2026 | 48,30 | 49,00 | 47,80 | 48,10 | 0,21% | - |
| 27.01.2026 | 47,90 | 48,40 | 47,40 | 48,00 | 0,42% | - |
| 26.01.2026 | 48,30 | 49,10 | 47,60 | 47,80 | -1,04% | - |
| 23.01.2026 | 49,10 | 49,40 | 48,20 | 48,30 | -1,43% | - |
| 22.01.2026 | 48,70 | 49,50 | 48,30 | 49,00 | 1,03% | - |
| 21.01.2026 | 47,00 | 49,20 | 46,40 | 48,50 | 2,97% | - |
| 20.01.2026 | 47,80 | 48,40 | 46,90 | 47,10 | -2,08% | - |
| 19.01.2026 | 48,30 | 48,50 | 48,00 | 48,10 | -1,23% | - |
| 16.01.2026 | 49,30 | 49,50 | 48,40 | 48,70 | -0,81% | - |
| 15.01.2026 | 48,90 | 49,60 | 48,60 | 49,10 | 0,82% | - |
| 14.01.2026 | 49,30 | 49,60 | 47,90 | 48,70 | -1,02% | - |
| 13.01.2026 | 49,50 | 49,95 | 49,00 | 49,20 | -0,61% | - |
| 12.01.2026 | 48,70 | 49,70 | 48,30 | 49,50 | 2,91% | - |
| 09.01.2026 | 47,90 | 48,60 | 47,20 | 48,10 | 0,42% | - |
| 08.01.2026 | 46,90 | 48,60 | 46,60 | 47,90 | 1,70% | - |
| 07.01.2026 | 48,30 | 48,90 | 46,60 | 47,10 | -2,28% | - |
| 06.01.2026 | 46,60 | 48,20 | 46,20 | 48,20 | 3,21% | - |
| 05.01.2026 | 46,50 | 47,60 | 46,20 | 46,70 | 1,30% | - |
| 02.01.2026 | 44,80 | 46,30 | 44,70 | 46,10 | 3,36% | - |
| 30.12.2025 | 45,00 | 45,10 | 44,60 | 44,60 | -0,89% | - |
| 29.12.2025 | 45,60 | 46,10 | 45,00 | 45,00 | -1,96% | - |
| 23.12.2025 | 45,40 | 46,10 | 44,90 | 45,90 | 0,00% | - |
| 22.12.2025 | 45,80 | 46,00 | 45,50 | 45,90 | 2,23% | - |
| 17.12.2025 | 45,00 | 45,30 | 44,50 | 44,90 | 0,45% | - |
| 16.12.2025 | 44,50 | 44,90 | 43,80 | 44,70 | 0,00% | - |
| 15.12.2025 | 45,50 | 46,10 | 44,70 | 44,70 | -1,97% | - |
| 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% | - |