40,575€
0,46%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 40,57 | 40,58 | 40,53 | 40,55 | -0,06% | - |
| 03.09.2026 | 40,05 | 40,62 | 39,53 | 40,58 | 1,90% | - |
| 02.09.2026 | 39,86 | 40,26 | 39,33 | 39,82 | -0,29% | - |
| 01.09.2026 | 41,17 | 41,24 | 39,78 | 39,94 | -2,70% | - |
| 31.08.2026 | 40,97 | 41,23 | 40,53 | 41,05 | -0,01% | - |
| 28.08.2026 | 41,22 | 41,75 | 40,59 | 41,05 | -0,52% | - |
| 27.08.2026 | 41,25 | 41,45 | 40,60 | 41,27 | 0,26% | - |
| 26.08.2026 | 40,66 | 41,70 | 40,34 | 41,16 | 1,27% | - |
| 25.08.2026 | 40,33 | 40,75 | 39,91 | 40,65 | 0,89% | - |
| 24.08.2026 | 39,05 | 40,38 | 39,03 | 40,29 | 3,02% | - |
| 21.08.2026 | 38,82 | 39,38 | 38,75 | 39,11 | 0,58% | - |
| 20.08.2026 | 39,71 | 39,91 | 38,60 | 38,88 | -1,89% | - |
| 19.08.2026 | 40,20 | 40,94 | 39,45 | 39,63 | -2,49% | - |
| 18.08.2026 | 40,82 | 41,18 | 40,35 | 40,64 | -0,49% | - |
| 17.08.2026 | 41,91 | 42,28 | 40,71 | 40,84 | -2,48% | - |
| 14.08.2026 | 41,92 | 42,26 | 41,62 | 41,88 | 0,08% | - |
| 13.08.2026 | 41,66 | 42,22 | 41,31 | 41,85 | 0,41% | - |
| 12.08.2026 | 40,54 | 41,71 | 40,35 | 41,68 | 3,22% | - |
| 11.08.2026 | 40,68 | 41,66 | 40,19 | 40,38 | -0,59% | - |
| 10.08.2026 | 41,75 | 42,07 | 40,53 | 40,62 | -2,05% | - |
| 07.08.2026 | 40,73 | 41,65 | 40,33 | 41,47 | 1,33% | - |
| 06.08.2026 | 41,33 | 41,83 | 40,45 | 40,92 | -0,40% | - |
| 05.08.2026 | 45,57 | 45,58 | 39,58 | 41,09 | -9,24% | - |
| 04.08.2026 | 44,08 | 45,35 | 43,21 | 45,27 | 2,86% | - |
| 03.08.2026 | 43,74 | 44,64 | 42,91 | 44,01 | 1,09% | - |
| 31.07.2026 | 44,05 | 44,72 | 43,36 | 43,54 | -0,56% | - |
| 30.07.2026 | 45,02 | 45,41 | 43,00 | 43,78 | -2,15% | - |
| 29.07.2026 | 46,70 | 47,16 | 44,70 | 44,74 | -3,78% | - |
| 28.07.2026 | 46,88 | 47,39 | 45,97 | 46,50 | -0,77% | - |
| 27.07.2026 | 46,60 | 47,14 | 45,97 | 46,86 | 1,09% | - |
| 24.07.2026 | 46,22 | 47,52 | 45,57 | 46,36 | 0,29% | - |
| 23.07.2026 | 47,36 | 47,67 | 45,86 | 46,22 | -2,38% | - |
| 22.07.2026 | 47,37 | 47,75 | 47,00 | 47,35 | -0,14% | - |
| 21.07.2026 | 46,42 | 47,50 | 46,10 | 47,41 | 2,21% | - |
| 20.07.2026 | 47,37 | 47,83 | 46,23 | 46,39 | -2,04% | - |
| 17.07.2026 | 47,34 | 47,87 | 46,97 | 47,35 | -0,24% | - |
| 16.07.2026 | 45,63 | 47,47 | 45,36 | 47,47 | 4,06% | - |
| 15.07.2026 | 43,47 | 46,15 | 43,44 | 45,62 | 4,87% | - |
| 14.07.2026 | 42,97 | 43,53 | 42,14 | 43,50 | 1,06% | - |
| 13.07.2026 | 44,21 | 44,68 | 42,84 | 43,04 | -2,81% | - |
| 10.07.2026 | 45,20 | 45,64 | 44,26 | 44,29 | -2,17% | - |
| 09.07.2026 | 43,76 | 45,27 | 43,44 | 45,27 | 3,52% | - |
| 08.07.2026 | 45,33 | 45,71 | 42,48 | 43,73 | -3,42% | - |
| 07.07.2026 | 44,76 | 45,94 | 44,54 | 45,28 | 1,25% | - |
| 06.07.2026 | 45,46 | 46,00 | 44,65 | 44,72 | -1,50% | 3.060,00 |
| 03.07.2026 | 45,48 | 45,50 | 45,27 | 45,40 | -0,08% | - |
| 02.07.2026 | 45,04 | 45,83 | 44,40 | 45,43 | 0,92% | - |
| 01.07.2026 | 44,32 | 45,42 | 44,08 | 45,02 | 1,31% | - |
| 30.06.2026 | 44,36 | 44,65 | 43,08 | 44,44 | 0,46% | - |
| 29.06.2026 | 44,28 | 44,42 | 43,77 | 44,23 | 1,03% | - |
| 26.06.2026 | 44,66 | 45,60 | 43,78 | 43,78 | -2,41% | - |
| 25.06.2026 | 43,80 | 45,70 | 43,74 | 44,86 | 3,33% | - |
| 24.06.2026 | 42,92 | 44,26 | 42,74 | 43,42 | 0,73% | - |
| 23.06.2026 | 43,41 | 43,90 | 42,67 | 43,10 | -0,93% | - |
| 22.06.2026 | 42,38 | 43,99 | 42,01 | 43,51 | 4,15% | - |
| 19.06.2026 | 42,45 | 42,48 | 41,77 | 41,77 | -1,32% | - |
| 18.06.2026 | 41,94 | 43,06 | 41,90 | 42,33 | 1,04% | - |
| 17.06.2026 | 43,03 | 43,40 | 41,87 | 41,90 | -2,63% | - |
| 16.06.2026 | 43,46 | 43,73 | 42,73 | 43,03 | -0,80% | - |
| 15.06.2026 | 43,22 | 44,49 | 42,93 | 43,37 | 0,98% | - |
| 12.06.2026 | 43,11 | 43,61 | 42,52 | 42,95 | 1,13% | - |
| 11.06.2026 | 41,54 | 42,81 | 41,47 | 42,47 | 2,62% | - |
| 10.06.2026 | 43,46 | 43,46 | 41,38 | 41,39 | -4,71% | - |
| 09.06.2026 | 42,59 | 44,09 | 42,44 | 43,43 | 2,21% | - |
| 08.06.2026 | 42,06 | 42,97 | 42,04 | 42,49 | 0,52% | - |
| 05.06.2026 | 42,75 | 42,93 | 41,89 | 42,27 | -0,35% | - |
| 04.06.2026 | 42,30 | 42,98 | 42,18 | 42,42 | 0,50% | - |
| 03.06.2026 | 42,58 | 42,86 | 41,75 | 42,21 | -0,78% | - |
| 02.06.2026 | 42,80 | 43,24 | 42,26 | 42,54 | -0,93% | - |
| 01.06.2026 | 43,05 | 43,33 | 42,33 | 42,94 | -0,02% | - |
| 29.05.2026 | 43,64 | 44,02 | 42,76 | 42,95 | -1,22% | - |
| 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% | - |