55,340$
-0,75%
Echtzeit-Aktienkurs GXO LOGISTICS INC. DL-,01
Bid:
Ask:
Aktienkurse zur GXO LOGISTICS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 54,23 | 55,49 | 52,67 | 55,35 | -0,74% | 1.250.892,00 |
| 06.03.2026 | 58,09 | 58,09 | 55,65 | 55,76 | -5,64% | 39,00 |
| 05.03.2026 | 59,12 | 59,97 | 58,43 | 59,09 | -1,22% | 39,00 |
| 04.03.2026 | 60,28 | 60,42 | 58,33 | 59,82 | -1,87% | 1.982.032,00 |
| 03.03.2026 | 61,17 | 61,94 | 59,41 | 60,96 | -3,73% | 1.412.861,00 |
| 02.03.2026 | 62,64 | 64,05 | 62,25 | 63,32 | 0,78% | 1.022.102,00 |
| 27.02.2026 | 62,66 | 63,23 | 62,05 | 62,83 | -1,07% | 1.716.336,00 |
| 26.02.2026 | 64,05 | 65,94 | 63,12 | 63,51 | -0,44% | 941.636,00 |
| 25.02.2026 | 63,49 | 64,12 | 62,20 | 63,79 | 1,05% | 1.017.024,00 |
| 24.02.2026 | 63,03 | 64,06 | 62,69 | 63,13 | -0,03% | 1.013.470,00 |
| 23.02.2026 | 65,11 | 65,11 | 63,04 | 63,15 | -3,72% | 1.048.509,00 |
| 20.02.2026 | 64,32 | 66,17 | 63,94 | 65,59 | 1,53% | 1.336.360,00 |
| 19.02.2026 | 64,59 | 65,93 | 63,88 | 64,60 | -1,24% | 1.089.808,00 |
| 18.02.2026 | 65,44 | 66,35 | 64,96 | 65,41 | 0,08% | 1.334.429,00 |
| 17.02.2026 | 65,99 | 66,19 | 64,88 | 65,36 | -0,23% | 1.592.195,00 |
| 13.02.2026 | 64,83 | 65,90 | 63,96 | 65,51 | 1,90% | 1.788.276,00 |
| 12.02.2026 | 64,21 | 66,85 | 61,33 | 64,29 | 1,48% | 3.837.197,00 |
| 11.02.2026 | 58,80 | 64,19 | 58,80 | 63,35 | 9,22% | 3.314.280,00 |
| 10.02.2026 | 58,52 | 59,26 | 57,67 | 58,00 | -1,02% | 1.621.032,00 |
| 09.02.2026 | 59,00 | 59,06 | 57,89 | 58,60 | -0,53% | 1.171.322,00 |
| 06.02.2026 | 56,07 | 59,28 | 56,07 | 58,91 | 4,56% | 1.840.280,00 |
| 05.02.2026 | 57,75 | 58,20 | 55,82 | 56,34 | -3,20% | 1.626.034,00 |
| 04.02.2026 | 57,22 | 58,95 | 57,22 | 58,20 | 1,71% | 1.660.228,00 |
| 03.02.2026 | 57,28 | 58,38 | 56,19 | 57,22 | 0,49% | 2.148.822,00 |
| 02.02.2026 | 56,21 | 57,82 | 56,00 | 56,94 | 0,62% | 1.736.614,00 |
| 30.01.2026 | 56,98 | 57,43 | 56,10 | 56,59 | -2,28% | 1.338.856,00 |
| 29.01.2026 | 56,80 | 58,18 | 56,65 | 57,91 | 0,61% | 1.386.353,00 |
| 28.01.2026 | 58,10 | 58,21 | 56,99 | 57,56 | -0,62% | 1.693.628,00 |
| 27.01.2026 | 56,92 | 57,96 | 56,42 | 57,92 | 1,56% | 1.195.636,00 |
| 26.01.2026 | 57,68 | 57,73 | 56,49 | 57,03 | -0,66% | 1.209.365,00 |
| 23.01.2026 | 57,69 | 57,90 | 56,80 | 57,41 | -0,49% | 981.616,00 |
| 22.01.2026 | 56,44 | 58,11 | 56,03 | 57,69 | 1,53% | 956.147,00 |
| 21.01.2026 | 55,35 | 57,42 | 55,33 | 56,82 | 3,22% | 746.941,00 |
| 20.01.2026 | 55,61 | 56,69 | 54,95 | 55,05 | -2,64% | 1.089.749,00 |
| 16.01.2026 | 57,05 | 57,18 | 56,20 | 56,54 | -1,05% | 845.326,00 |
| 15.01.2026 | 57,27 | 57,27 | 56,42 | 57,14 | 0,37% | 855.918,00 |
| 14.01.2026 | 57,37 | 57,61 | 55,80 | 56,93 | -0,96% | 954.754,00 |
| 13.01.2026 | 57,75 | 58,00 | 56,94 | 57,48 | -0,43% | 769.602,00 |
| 12.01.2026 | 56,92 | 57,98 | 56,53 | 57,73 | 1,28% | 802.816,00 |
| 09.01.2026 | 56,10 | 57,06 | 54,73 | 57,00 | 2,15% | 1.278.137,00 |
| 08.01.2026 | 55,37 | 56,62 | 54,97 | 55,80 | 1,51% | 1.157.988,00 |
| 07.01.2026 | 56,39 | 56,55 | 54,44 | 54,97 | -2,55% | 818.410,00 |
| 06.01.2026 | 54,64 | 56,43 | 54,43 | 56,41 | 3,13% | 1.363.154,00 |
| 05.01.2026 | 54,38 | 55,62 | 54,27 | 54,70 | 0,74% | 918.452,00 |