50,860$
0,08%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 50,41 | 51,21 | 49,43 | 50,84 | 0,04% | 1.349.126,00 |
| 06.11.2025 | 53,65 | 54,97 | 50,76 | 50,82 | -3,27% | 1.898.039,00 |
| 05.11.2025 | 56,25 | 57,99 | 52,52 | 52,54 | -5,11% | 2.860.306,00 |
| 04.11.2025 | 54,26 | 56,04 | 54,26 | 55,37 | 0,02% | 1.688.251,00 |
| 03.11.2025 | 56,14 | 56,21 | 54,57 | 55,36 | -1,51% | 1.381.150,00 |
| 31.10.2025 | 53,85 | 56,64 | 53,46 | 56,21 | 4,40% | 1.988.297,00 |
| 30.10.2025 | 53,77 | 54,88 | 53,53 | 53,84 | -0,33% | 655.984,00 |
| 29.10.2025 | 54,20 | 55,32 | 53,32 | 54,02 | -0,41% | 780.434,00 |
| 28.10.2025 | 55,13 | 56,18 | 54,23 | 54,24 | -0,80% | 1.018.527,00 |
| 27.10.2025 | 54,89 | 55,45 | 54,55 | 54,68 | 0,02% | 596.368,00 |
| 24.10.2025 | 54,50 | 54,78 | 54,10 | 54,67 | 1,75% | 572.989,00 |
| 23.10.2025 | 53,77 | 54,39 | 52,82 | 53,73 | 0,32% | 561.109,00 |
| 22.10.2025 | 54,89 | 55,19 | 53,02 | 53,56 | -2,83% | 808.247,00 |
| 21.10.2025 | 54,84 | 56,15 | 54,60 | 55,12 | 0,53% | 564.713,00 |
| 20.10.2025 | 55,69 | 56,23 | 54,82 | 54,83 | -0,71% | 833.897,00 |
| 17.10.2025 | 54,36 | 55,31 | 53,26 | 55,22 | 1,12% | 881.131,00 |
| 16.10.2025 | 54,69 | 54,99 | 53,74 | 54,61 | 1,34% | 946.857,00 |
| 15.10.2025 | 54,60 | 55,40 | 53,81 | 53,89 | -0,44% | 766.537,00 |
| 14.10.2025 | 51,85 | 54,17 | 51,59 | 54,13 | 3,09% | 764.583,00 |
| 13.10.2025 | 51,86 | 52,77 | 51,46 | 52,51 | 2,36% | 672.230,00 |
| 10.10.2025 | 53,86 | 54,38 | 51,12 | 51,30 | -4,52% | 1.253.767,00 |
| 09.10.2025 | 54,70 | 54,79 | 53,55 | 53,73 | -1,54% | 675.529,00 |
| 08.10.2025 | 54,28 | 55,12 | 53,67 | 54,57 | 0,66% | 729.971,00 |
| 07.10.2025 | 55,48 | 55,86 | 53,32 | 54,21 | -2,20% | 1.166.188,00 |
| 06.10.2025 | 53,69 | 55,44 | 53,50 | 55,43 | 3,16% | 881.060,00 |
| 03.10.2025 | 53,51 | 54,66 | 53,43 | 53,73 | -0,13% | 36.666,00 |
| 02.10.2025 | 53,13 | 53,93 | 52,92 | 53,80 | 1,13% | 852.757,00 |
| 01.10.2025 | 52,83 | 53,27 | 52,54 | 53,20 | 0,59% | 651.780,00 |
| 30.09.2025 | 52,95 | 52,96 | 52,13 | 52,89 | -0,08% | 994.171,00 |
| 29.09.2025 | 53,84 | 53,99 | 52,38 | 52,93 | -1,18% | 888.292,00 |
| 26.09.2025 | 52,90 | 54,20 | 52,75 | 53,56 | 1,61% | 865.378,00 |
| 25.09.2025 | 50,71 | 52,76 | 50,27 | 52,71 | 3,43% | 1.467.732,00 |
| 24.09.2025 | 51,91 | 52,61 | 50,74 | 50,96 | 1,07% | 958.576,00 |
| 23.09.2025 | 50,06 | 51,36 | 50,04 | 50,42 | 1,12% | 840.840,00 |
| 22.09.2025 | 49,20 | 50,01 | 48,66 | 49,86 | 0,40% | 944.755,00 |
| 19.09.2025 | 51,12 | 51,66 | 49,23 | 49,66 | -2,84% | 1.841.806,00 |
| 18.09.2025 | 50,77 | 51,51 | 50,42 | 51,11 | 1,25% | 744.249,00 |
| 17.09.2025 | 50,97 | 52,09 | 50,08 | 50,48 | -0,71% | 744.722,00 |
| 16.09.2025 | 50,96 | 51,18 | 50,34 | 50,84 | 0,20% | 748.629,00 |
| 15.09.2025 | 51,43 | 51,68 | 50,43 | 50,74 | -0,57% | 779.667,00 |
| 12.09.2025 | 51,53 | 52,20 | 50,96 | 51,03 | -1,03% | 959.898,00 |
| 11.09.2025 | 50,48 | 51,95 | 50,16 | 51,56 | 2,40% | 1.050.398,00 |
| 10.09.2025 | 50,69 | 51,11 | 50,10 | 50,35 | -1,06% | 977.807,00 |
| 09.09.2025 | 52,06 | 52,32 | 50,35 | 50,89 | -2,64% | 1.459.330,00 |
| 08.09.2025 | 52,89 | 52,89 | 51,61 | 52,27 | -0,68% | 711.668,00 |
| 05.09.2025 | 51,50 | 52,65 | 51,29 | 52,63 | 2,43% | 928.941,00 |
| 04.09.2025 | 51,20 | 51,42 | 50,34 | 51,38 | 0,53% | 859.970,00 |
| 03.09.2025 | 51,12 | 51,66 | 50,60 | 51,11 | -0,27% | 502.518,00 |
| 02.09.2025 | 51,12 | 51,90 | 51,06 | 51,25 | -2,66% | 1.040.593,00 |
| 29.08.2025 | 52,91 | 53,08 | 52,32 | 52,65 | -0,51% | 849.883,00 |
| 28.08.2025 | 53,62 | 53,85 | 52,42 | 52,92 | -0,81% | 777.478,00 |
| 27.08.2025 | 53,20 | 53,86 | 52,99 | 53,35 | 0,17% | 580.722,00 |
| 26.08.2025 | 53,56 | 53,82 | 52,73 | 53,26 | 0,15% | 1.256.578,00 |
| 25.08.2025 | 54,37 | 54,62 | 53,15 | 53,18 | -2,58% | 820.024,00 |
| 22.08.2025 | 52,69 | 55,00 | 52,16 | 54,59 | 4,54% | 1.039.880,00 |
| 21.08.2025 | 52,14 | 52,73 | 51,65 | 52,22 | -0,23% | 726.655,00 |
| 20.08.2025 | 53,10 | 53,38 | 52,18 | 52,34 | -1,87% | 1.001.720,00 |
| 19.08.2025 | 53,33 | 54,23 | 52,87 | 53,34 | 0,60% | 938.819,00 |
| 18.08.2025 | 52,78 | 53,17 | 52,07 | 53,02 | 0,89% | 776.310,00 |
| 15.08.2025 | 53,66 | 53,86 | 52,47 | 52,55 | -2,01% | 982.838,00 |
| 14.08.2025 | 53,00 | 53,90 | 52,71 | 53,63 | -0,32% | 1.209.867,00 |
| 13.08.2025 | 51,75 | 53,90 | 51,57 | 53,80 | 4,67% | 1.354.084,00 |
| 12.08.2025 | 50,93 | 51,78 | 50,48 | 51,40 | 2,49% | 1.131.595,00 |
| 11.08.2025 | 50,58 | 51,28 | 49,38 | 50,15 | -0,36% | 1.358.290,00 |
| 08.08.2025 | 51,07 | 51,59 | 50,30 | 50,33 | -1,18% | 904.905,00 |
| 07.08.2025 | 51,35 | 52,28 | 50,62 | 50,93 | 0,87% | 2.356.898,00 |
| 06.08.2025 | 46,97 | 50,77 | 45,75 | 50,49 | 3,08% | 3.397.111,00 |
| 05.08.2025 | 48,52 | 49,31 | 47,95 | 48,98 | 1,05% | 1.552.559,00 |
| 04.08.2025 | 48,04 | 48,48 | 47,82 | 48,47 | 0,83% | 818.008,00 |
| 01.08.2025 | 49,28 | 49,29 | 47,90 | 48,07 | -3,30% | 952.511,00 |
| 31.07.2025 | 48,91 | 50,05 | 48,91 | 49,71 | -0,14% | 1.123.399,00 |
| 30.07.2025 | 51,25 | 51,57 | 49,38 | 49,78 | -3,49% | 920.272,00 |
| 29.07.2025 | 52,47 | 52,47 | 51,19 | 51,58 | -1,32% | 1.078.611,00 |
| 28.07.2025 | 52,75 | 52,75 | 52,01 | 52,27 | -0,68% | 801.057,00 |
| 25.07.2025 | 52,05 | 52,66 | 51,21 | 52,63 | 1,66% | 669.602,00 |
| 24.07.2025 | 51,51 | 52,10 | 51,30 | 51,77 | 0,29% | 759.120,00 |
| 23.07.2025 | 51,29 | 51,92 | 50,94 | 51,62 | 1,39% | 743.964,00 |
| 22.07.2025 | 50,31 | 51,05 | 50,12 | 50,91 | 1,23% | 814.503,00 |
| 21.07.2025 | 50,61 | 51,01 | 50,16 | 50,29 | -0,14% | 629.583,00 |
| 18.07.2025 | 51,56 | 51,75 | 50,10 | 50,36 | -2,02% | 744.840,00 |
| 17.07.2025 | 51,47 | 52,08 | 50,79 | 51,40 | -0,27% | 985.033,00 |
| 16.07.2025 | 51,78 | 51,84 | 50,84 | 51,54 | 0,10% | 806.654,00 |
| 15.07.2025 | 52,12 | 52,21 | 51,38 | 51,49 | -1,21% | 1.058.378,00 |
| 14.07.2025 | 51,69 | 52,23 | 51,18 | 52,12 | 0,68% | 1.087.487,00 |
| 11.07.2025 | 52,03 | 52,07 | 51,30 | 51,77 | 0,21% | 862.410,00 |
| 10.07.2025 | 50,37 | 52,20 | 50,27 | 51,66 | 2,72% | 1.096.468,00 |
| 09.07.2025 | 50,35 | 50,81 | 49,97 | 50,29 | 0,10% | 1.028.601,00 |
| 08.07.2025 | 50,30 | 50,60 | 49,93 | 50,24 | 0,68% | 1.169.534,00 |
| 07.07.2025 | 50,43 | 51,05 | 49,70 | 49,90 | -2,25% | 1.064.429,00 |
| 03.07.2025 | 50,66 | 51,21 | 50,07 | 51,05 | 1,03% | 1.602.336,00 |
| 02.07.2025 | 49,31 | 50,62 | 48,81 | 50,53 | 2,18% | 1.497.263,00 |
| 01.07.2025 | 48,34 | 50,34 | 48,34 | 49,45 | 1,54% | 1.606.958,00 |
| 30.06.2025 | 49,35 | 49,35 | 48,40 | 48,70 | -0,61% | 1.035.397,00 |
| 27.06.2025 | 48,30 | 49,26 | 48,30 | 49,00 | 1,89% | 2.333.698,00 |
| 26.06.2025 | 48,00 | 48,72 | 47,64 | 48,09 | 0,50% | 1.444.383,00 |
| 25.06.2025 | 47,48 | 48,24 | 47,41 | 47,85 | -0,33% | 1.001.362,00 |
| 24.06.2025 | 49,73 | 49,96 | 47,93 | 48,01 | -2,22% | 2.556.692,00 |
| 23.06.2025 | 47,76 | 49,28 | 47,37 | 49,10 | 2,36% | 3.861.778,00 |
| 20.06.2025 | 44,71 | 48,11 | 44,71 | 47,97 | 12,13% | 7.041.929,00 |
| 18.06.2025 | 42,83 | 43,64 | 42,61 | 42,78 | 0,07% | 1.046.617,00 |