42,950€
-0,74%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 43,64 | 44,02 | 42,76 | 42,95 | -1,23% | - |
| 28.05.2026 | 43,32 | 43,91 | 42,76 | 43,48 | 0,62% | - |
| 27.05.2026 | 41,23 | 43,60 | 41,21 | 43,21 | 5,03% | - |
| 26.05.2026 | 41,07 | 41,67 | 40,64 | 41,14 | -0,09% | - |
| 25.05.2026 | 41,11 | 41,19 | 41,08 | 41,18 | 0,65% | - |
| 22.05.2026 | 40,32 | 40,96 | 40,07 | 40,91 | 1,78% | - |
| 21.05.2026 | 40,87 | 41,11 | 39,44 | 40,20 | -1,70% | - |
| 20.05.2026 | 39,23 | 40,89 | 39,23 | 40,89 | 4,32% | - |
| 19.05.2026 | 40,41 | 40,72 | 39,17 | 39,20 | -2,85% | - |
| 18.05.2026 | 41,14 | 41,86 | 40,11 | 40,35 | -2,65% | - |
| 15.05.2026 | 42,76 | 42,81 | 41,37 | 41,45 | -3,37% | - |
| 14.05.2026 | 42,75 | 43,59 | 42,15 | 42,89 | 0,60% | - |
| 13.05.2026 | 42,89 | 43,49 | 42,03 | 42,64 | -0,49% | - |
| 12.05.2026 | 43,19 | 43,30 | 41,82 | 42,85 | -0,68% | - |
| 11.05.2026 | 44,02 | 44,30 | 42,98 | 43,14 | -1,55% | - |
| 08.05.2026 | 44,24 | 44,72 | 43,39 | 43,82 | -0,85% | - |
| 07.05.2026 | 42,54 | 44,97 | 42,01 | 44,20 | 4,41% | - |
| 06.05.2026 | 43,03 | 44,16 | 41,72 | 42,33 | -0,68% | - |
| 05.05.2026 | 39,78 | 42,71 | 39,14 | 42,62 | 7,67% | - |
| 04.05.2026 | 48,01 | 48,27 | 39,47 | 39,59 | -18,71% | - |
| 30.04.2026 | 46,99 | 48,92 | 46,92 | 48,70 | 3,00% | - |
| 29.04.2026 | 48,65 | 48,81 | 46,75 | 47,28 | -2,54% | - |
| 28.04.2026 | 48,84 | 49,11 | 48,09 | 48,51 | -0,78% | - |
| 27.04.2026 | 47,90 | 49,22 | 47,71 | 48,89 | 2,31% | - |
| 24.04.2026 | 48,48 | 48,81 | 47,68 | 47,78 | -1,29% | - |
| 23.04.2026 | 48,72 | 49,70 | 48,12 | 48,41 | -1,10% | - |
| 22.04.2026 | 50,11 | 50,73 | 48,32 | 48,95 | -2,15% | - |
| 21.04.2026 | 50,42 | 51,20 | 49,67 | 50,02 | -0,40% | - |
| 20.04.2026 | 49,67 | 50,48 | 49,10 | 50,22 | 0,57% | - |
| 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 | -0,93% | - |
| 26.02.2026 | 54,00 | 54,75 | 53,75 | 53,75 | -0,46% | - |
| 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% | - |