60,460$
0,77%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 60,19 | 60,80 | 60,14 | 60,47 | 0,78% | 656.786,00 |
| 21.11.2024 | 58,58 | 60,08 | 58,58 | 60,00 | 2,56% | 605.844,00 |
| 20.11.2024 | 58,84 | 59,05 | 57,88 | 58,50 | -0,37% | 1.133.662,00 |
| 19.11.2024 | 57,94 | 58,83 | 57,71 | 58,72 | -0,05% | 1.170.152,00 |
| 18.11.2024 | 58,74 | 58,95 | 58,31 | 58,75 | 0,17% | 751.015,00 |
| 15.11.2024 | 59,15 | 59,68 | 58,14 | 58,65 | -1,84% | 1.078.509,00 |
| 14.11.2024 | 60,32 | 60,75 | 59,59 | 59,75 | -1,09% | 781.965,00 |
| 13.11.2024 | 60,54 | 60,78 | 59,89 | 60,41 | 0,68% | 917.839,00 |
| 12.11.2024 | 59,69 | 60,22 | 59,31 | 60,00 | -0,20% | 1.206.285,00 |
| 11.11.2024 | 59,70 | 60,29 | 59,22 | 60,12 | 0,62% | 1.189.802,00 |
| 08.11.2024 | 60,13 | 60,61 | 59,66 | 59,75 | -1,11% | 640.761,00 |
| 07.11.2024 | 61,74 | 62,07 | 60,39 | 60,42 | -1,66% | 628.347,00 |
| 06.11.2024 | 59,34 | 61,48 | 58,59 | 61,44 | 6,48% | 1.747.561,00 |
| 05.11.2024 | 58,05 | 58,92 | 57,08 | 57,70 | -1,54% | 1.519.962,00 |
| 04.11.2024 | 58,57 | 59,49 | 58,47 | 58,60 | 0,03% | 1.203.146,00 |
| 01.11.2024 | 59,99 | 60,33 | 58,45 | 58,58 | -2,06% | 1.580.695,00 |
| 31.10.2024 | 61,40 | 61,87 | 59,74 | 59,81 | -3,41% | 1.314.812,00 |
| 30.10.2024 | 60,05 | 62,05 | 59,92 | 61,92 | 2,48% | 1.414.069,00 |
| 29.10.2024 | 60,65 | 60,80 | 59,89 | 60,42 | -0,40% | 1.078.674,00 |
| 28.10.2024 | 61,15 | 61,61 | 60,61 | 60,66 | -0,75% | 1.006.602,00 |
| 25.10.2024 | 62,05 | 62,28 | 60,90 | 61,12 | -1,36% | 1.702.354,00 |
| 24.10.2024 | 62,00 | 62,48 | 61,47 | 61,96 | 0,80% | 1.422.912,00 |
| 23.10.2024 | 60,98 | 61,66 | 60,61 | 61,47 | 1,39% | 887.096,00 |
| 22.10.2024 | 62,42 | 62,44 | 60,56 | 60,63 | -2,66% | 2.100.412,00 |
| 21.10.2024 | 62,72 | 63,19 | 62,16 | 62,29 | -1,14% | 2.220.836,00 |
| 18.10.2024 | 63,19 | 63,23 | 62,56 | 63,01 | 0,43% | 1.287.718,00 |
| 17.10.2024 | 62,51 | 63,33 | 62,39 | 62,74 | -0,33% | 940.012,00 |
| 16.10.2024 | 62,79 | 63,15 | 62,19 | 62,95 | 2,56% | 1.521.640,00 |
| 15.10.2024 | 61,61 | 62,97 | 61,38 | 61,38 | -1,33% | 1.993.878,00 |
| 14.10.2024 | 61,84 | 62,28 | 60,88 | 62,21 | 0,37% | 1.498.136,00 |
| 11.10.2024 | 58,40 | 62,65 | 58,40 | 61,98 | 6,73% | 3.813.990,00 |
| 10.10.2024 | 56,05 | 58,96 | 55,70 | 58,07 | 14,09% | 7.241.518,00 |
| 09.10.2024 | 50,57 | 51,80 | 50,31 | 50,90 | 1,56% | 1.335.888,00 |
| 08.10.2024 | 48,75 | 50,62 | 48,35 | 50,12 | 1,95% | 1.663.726,00 |
| 07.10.2024 | 49,00 | 49,41 | 48,59 | 49,16 | -0,28% | 671.195,00 |
| 04.10.2024 | 50,29 | 50,35 | 48,93 | 49,30 | -0,06% | 537.039,00 |
| 03.10.2024 | 49,83 | 49,83 | 48,90 | 49,33 | -1,73% | 841.781,00 |
| 02.10.2024 | 50,40 | 50,99 | 50,03 | 50,20 | -1,01% | 780.156,00 |
| 01.10.2024 | 51,92 | 52,03 | 50,19 | 50,71 | -2,61% | 809.918,00 |
| 30.09.2024 | 52,81 | 53,31 | 51,98 | 52,07 | -0,23% | 893.446,00 |
| 27.09.2024 | 51,97 | 52,85 | 51,67 | 52,19 | 1,24% | 640.290,00 |
| 26.09.2024 | 51,42 | 51,76 | 50,81 | 51,55 | 1,00% | 608.192,00 |
| 25.09.2024 | 51,50 | 51,73 | 50,69 | 51,04 | -0,87% | 976.796,00 |
| 24.09.2024 | 52,39 | 52,39 | 50,19 | 51,49 | -0,69% | 858.461,00 |
| 23.09.2024 | 51,85 | 52,29 | 51,40 | 51,85 | 0,66% | 660.534,00 |
| 20.09.2024 | 51,92 | 52,42 | 51,42 | 51,51 | -2,59% | 1.497.042,00 |
| 19.09.2024 | 53,03 | 53,64 | 52,50 | 52,88 | 2,16% | 898.722,00 |
| 18.09.2024 | 51,48 | 53,31 | 51,37 | 51,76 | 0,54% | 724.809,00 |
| 17.09.2024 | 51,98 | 52,30 | 51,01 | 51,48 | 0,82% | 652.872,00 |
| 16.09.2024 | 51,15 | 51,65 | 50,54 | 51,06 | 0,61% | 718.152,00 |
| 13.09.2024 | 50,00 | 50,76 | 49,65 | 50,75 | 2,55% | 682.840,00 |
| 12.09.2024 | 49,03 | 49,88 | 48,58 | 49,49 | 1,10% | 481.319,00 |
| 11.09.2024 | 48,79 | 48,99 | 47,69 | 48,95 | -0,02% | 588.161,00 |
| 10.09.2024 | 48,17 | 49,10 | 47,88 | 48,96 | 1,60% | 603.914,00 |
| 09.09.2024 | 48,33 | 48,90 | 48,17 | 48,19 | -0,56% | 666.087,00 |
| 06.09.2024 | 47,82 | 48,81 | 47,70 | 48,46 | 1,68% | 898.748,00 |
| 05.09.2024 | 48,55 | 48,55 | 47,33 | 47,66 | -1,59% | 532.070,00 |
| 04.09.2024 | 48,87 | 49,37 | 48,25 | 48,43 | -0,84% | 447.664,00 |
| 03.09.2024 | 49,21 | 49,57 | 48,47 | 48,84 | -2,42% | 672.242,00 |
| 30.08.2024 | 49,45 | 50,09 | 49,03 | 50,05 | 1,44% | 572.575,00 |
| 29.08.2024 | 49,54 | 50,25 | 49,18 | 49,34 | 0,67% | 481.575,00 |
| 28.08.2024 | 49,25 | 49,52 | 48,76 | 49,01 | -0,89% | 405.044,00 |
| 27.08.2024 | 50,04 | 50,38 | 49,14 | 49,45 | -1,30% | 418.048,00 |
| 26.08.2024 | 50,48 | 50,92 | 49,60 | 50,10 | 0,16% | 637.241,00 |
| 23.08.2024 | 49,37 | 50,16 | 49,05 | 50,02 | 2,23% | 757.036,00 |
| 22.08.2024 | 48,43 | 49,34 | 48,35 | 48,93 | 1,26% | 557.739,00 |
| 21.08.2024 | 48,59 | 49,15 | 48,12 | 48,32 | 0,56% | 832.030,00 |
| 20.08.2024 | 48,70 | 48,89 | 47,69 | 48,05 | -1,38% | 431.735,00 |
| 19.08.2024 | 48,35 | 48,95 | 48,09 | 48,72 | 1,08% | 675.231,00 |
| 16.08.2024 | 48,43 | 48,88 | 47,70 | 48,20 | -0,90% | 472.959,00 |
| 15.08.2024 | 48,27 | 49,71 | 48,18 | 48,64 | 3,80% | 817.675,00 |
| 14.08.2024 | 47,42 | 48,59 | 46,60 | 46,86 | -0,38% | 967.548,00 |
| 13.08.2024 | 46,66 | 47,13 | 46,44 | 47,04 | 1,27% | 1.492.179,00 |
| 12.08.2024 | 47,76 | 48,21 | 46,07 | 46,45 | -2,72% | 712.106,00 |
| 09.08.2024 | 48,32 | 48,56 | 46,91 | 47,75 | -1,16% | 738.091,00 |
| 08.08.2024 | 47,75 | 49,10 | 47,09 | 48,31 | 1,83% | 721.843,00 |
| 07.08.2024 | 48,37 | 48,79 | 47,24 | 47,44 | -0,08% | 1.106.879,00 |
| 06.08.2024 | 49,35 | 51,10 | 47,47 | 47,48 | -3,79% | 1.388.581,00 |
| 05.08.2024 | 48,80 | 50,72 | 48,40 | 49,35 | -4,67% | 1.048.787,00 |
| 02.08.2024 | 52,76 | 52,80 | 50,99 | 51,77 | -4,78% | 778.943,00 |
| 01.08.2024 | 56,21 | 57,60 | 53,43 | 54,37 | -2,88% | 696.193,00 |
| 31.07.2024 | 55,24 | 57,25 | 54,72 | 55,98 | 1,56% | 767.503,00 |
| 30.07.2024 | 55,82 | 56,58 | 55,08 | 55,12 | -0,65% | 490.899,00 |
| 29.07.2024 | 55,71 | 55,97 | 55,08 | 55,48 | -0,39% | 562.610,00 |
| 26.07.2024 | 56,36 | 56,55 | 55,17 | 55,70 | 0,71% | 461.705,00 |
| 25.07.2024 | 53,26 | 56,55 | 53,08 | 55,31 | 4,04% | 1.337.627,00 |
| 24.07.2024 | 54,14 | 54,57 | 53,15 | 53,16 | -1,90% | 626.502,00 |
| 23.07.2024 | 54,02 | 54,55 | 53,82 | 54,19 | -0,66% | 615.834,00 |
| 22.07.2024 | 54,55 | 55,14 | 53,82 | 54,55 | 0,76% | 459.797,00 |
| 19.07.2024 | 53,96 | 54,22 | 52,97 | 54,14 | 0,30% | 359.386,00 |
| 18.07.2024 | 54,80 | 55,79 | 53,64 | 53,98 | -1,62% | 480.416,00 |
| 17.07.2024 | 55,21 | 55,87 | 54,81 | 54,87 | -1,68% | 775.829,00 |
| 16.07.2024 | 53,75 | 55,91 | 53,55 | 55,81 | 4,71% | 830.406,00 |
| 15.07.2024 | 52,54 | 53,48 | 52,09 | 53,30 | 1,31% | 715.270,00 |
| 12.07.2024 | 52,50 | 53,22 | 52,16 | 52,61 | 1,06% | 798.270,00 |
| 11.07.2024 | 49,50 | 52,34 | 49,22 | 52,06 | 7,01% | 1.138.309,00 |
| 10.07.2024 | 48,50 | 48,73 | 47,71 | 48,65 | 0,95% | 661.558,00 |
| 09.07.2024 | 48,77 | 48,90 | 48,12 | 48,19 | -1,53% | 911.515,00 |
| 08.07.2024 | 48,65 | 49,24 | 48,50 | 48,94 | 1,62% | 1.003.738,00 |
| 05.07.2024 | 49,12 | 49,68 | 48,15 | 48,16 | -2,49% | 1.663.514,00 |