50,440$
-2,12%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 51,76 | 51,83 | 49,44 | 50,44 | -2,12% | 1.608.925,00 |
| 29.07.2026 | 52,66 | 52,85 | 51,13 | 51,53 | -3,32% | 1.141.044,00 |
| 28.07.2026 | 53,20 | 53,76 | 52,14 | 53,30 | 0,02% | 1.217.998,00 |
| 27.07.2026 | 53,05 | 53,65 | 52,21 | 53,29 | 1,10% | 1.066.911,00 |
| 24.07.2026 | 52,44 | 54,14 | 51,84 | 52,71 | 0,27% | 820.144,00 |
| 23.07.2026 | 53,53 | 54,07 | 52,17 | 52,57 | -2,67% | 1.090.298,00 |
| 22.07.2026 | 54,06 | 54,55 | 53,63 | 54,01 | -0,09% | 869.594,00 |
| 21.07.2026 | 53,19 | 54,15 | 52,34 | 54,06 | 2,39% | 1.215.528,00 |
| 20.07.2026 | 54,18 | 54,40 | 52,75 | 52,80 | -2,31% | 899.068,00 |
| 17.07.2026 | 53,71 | 54,78 | 53,46 | 54,05 | -0,92% | 959.596,00 |
| 16.07.2026 | 52,17 | 54,60 | 52,11 | 54,55 | 4,32% | 1.206.126,00 |
| 15.07.2026 | 50,64 | 52,81 | 50,07 | 52,29 | 5,27% | 2.946.844,00 |
| 14.07.2026 | 49,40 | 49,82 | 48,07 | 49,67 | 1,39% | 1.528.674,00 |
| 13.07.2026 | 50,64 | 50,97 | 48,71 | 48,99 | -3,20% | 1.502.914,00 |
| 10.07.2026 | 52,14 | 52,14 | 50,50 | 50,61 | -2,15% | 1.047.532,00 |
| 09.07.2026 | 49,87 | 51,75 | 49,80 | 51,72 | 3,69% | 1.154.465,00 |
| 08.07.2026 | 51,25 | 51,63 | 48,36 | 49,88 | -3,78% | 2.281.573,00 |
| 07.07.2026 | 51,56 | 51,98 | 50,89 | 51,84 | 1,33% | 881.190,00 |
| 06.07.2026 | 51,96 | 52,33 | 50,94 | 51,16 | -1,52% | 844.453,00 |
| 02.07.2026 | 52,00 | 52,50 | 50,83 | 51,95 | 1,31% | 679.324,00 |
| 01.07.2026 | 50,83 | 51,72 | 50,18 | 51,28 | 1,14% | 1.223.182,00 |
| 30.06.2026 | 50,70 | 50,99 | 49,19 | 50,70 | 0,44% | 1.219.639,00 |
| 29.06.2026 | 50,05 | 50,73 | 49,91 | 50,48 | 0,58% | 1.240.699,00 |
| 26.06.2026 | 50,94 | 52,05 | 49,93 | 50,19 | -1,49% | 1.442.943,00 |
| 25.06.2026 | 50,29 | 52,04 | 50,07 | 50,95 | 1,94% | 1.278.600,00 |
| 24.06.2026 | 48,84 | 50,26 | 48,35 | 49,98 | 2,36% | 2.470.744,00 |
| 23.06.2026 | 48,99 | 50,00 | 48,74 | 48,83 | -1,81% | 1.883.061,00 |
| 22.06.2026 | 48,52 | 50,28 | 48,03 | 49,73 | 2,24% | 1.275.665,00 |
| 18.06.2026 | 48,59 | 49,40 | 48,25 | 48,64 | 1,16% | 1.939.793,00 |
| 17.06.2026 | 49,61 | 50,16 | 48,00 | 48,08 | -3,76% | 1.044.824,00 |
| 16.06.2026 | 50,44 | 50,77 | 49,88 | 49,96 | -0,72% | 1.111.654,00 |
| 15.06.2026 | 50,67 | 51,56 | 49,79 | 50,32 | 1,25% | 1.914.621,00 |
| 12.06.2026 | 50,19 | 50,32 | 49,20 | 49,70 | -0,22% | 1.003.838,00 |
| 11.06.2026 | 48,01 | 49,83 | 47,81 | 49,81 | 4,21% | 1.431.271,00 |
| 10.06.2026 | 49,12 | 49,46 | 47,71 | 47,80 | -4,86% | 1.402.958,00 |
| 09.06.2026 | 49,84 | 50,90 | 49,21 | 50,24 | 2,30% | 1.075.890,00 |
| 08.06.2026 | 49,17 | 49,58 | 48,50 | 49,11 | 0,88% | 1.039.039,00 |
| 05.06.2026 | 49,28 | 49,45 | 48,26 | 48,68 | -1,99% | 1.129.699,00 |
| 04.06.2026 | 49,59 | 49,96 | 48,98 | 49,67 | 1,14% | 951.654,00 |
| 03.06.2026 | 49,43 | 49,73 | 48,40 | 49,11 | -0,87% | 908.373,00 |
| 02.06.2026 | 50,07 | 50,07 | 49,09 | 49,54 | -0,92% | 872.534,00 |
| 01.06.2026 | 49,51 | 50,10 | 48,77 | 50,00 | -0,22% | 1.084.598,00 |
| 29.05.2026 | 50,00 | 50,74 | 49,81 | 50,11 | -1,28% | 1.123.106,00 |
| 28.05.2026 | 49,64 | 51,14 | 49,47 | 50,76 | 1,04% | 1.067.770,00 |
| 27.05.2026 | 49,42 | 51,00 | 49,42 | 50,24 | 4,82% | 2.036.388,00 |
| 26.05.2026 | 48,10 | 48,53 | 47,06 | 47,93 | 0,97% | 1.484.941,00 |
| 22.05.2026 | 47,02 | 47,56 | 46,46 | 47,47 | 1,61% | 1.147.072,00 |
| 21.05.2026 | 46,90 | 47,22 | 45,69 | 46,72 | -1,77% | 1.566.764,00 |
| 20.05.2026 | 45,99 | 47,58 | 45,64 | 47,56 | 4,48% | 1.400.491,00 |
| 19.05.2026 | 46,53 | 46,91 | 45,40 | 45,52 | -3,44% | 1.640.267,00 |
| 18.05.2026 | 48,21 | 48,84 | 46,68 | 47,14 | -2,16% | 1.602.081,00 |
| 15.05.2026 | 49,00 | 49,21 | 48,08 | 48,18 | -3,49% | 1.474.651,00 |
| 14.05.2026 | 50,32 | 50,86 | 49,30 | 49,92 | 0,00% | 1.046.444,00 |
| 13.05.2026 | 50,23 | 50,56 | 49,24 | 49,92 | -0,83% | 943.157,00 |
| 12.05.2026 | 50,60 | 50,69 | 49,04 | 50,34 | -0,94% | 1.282.645,00 |
| 11.05.2026 | 51,30 | 52,12 | 50,48 | 50,82 | -1,53% | 1.143.626,00 |
| 08.05.2026 | 52,24 | 52,65 | 51,03 | 51,61 | -0,52% | 1.541.214,00 |
| 07.05.2026 | 50,66 | 53,02 | 50,66 | 51,88 | 3,95% | 1.977.938,00 |
| 06.05.2026 | 50,63 | 51,95 | 48,92 | 49,91 | 0,12% | 3.120.362,00 |
| 05.05.2026 | 46,90 | 49,98 | 45,60 | 49,85 | 7,74% | 4.161.298,00 |
| 04.05.2026 | 52,26 | 52,35 | 46,12 | 46,27 | -17,70% | 4.418.969,00 |
| 01.05.2026 | 57,34 | 57,51 | 56,08 | 56,22 | -1,59% | 1.093.027,00 |
| 30.04.2026 | 55,57 | 57,42 | 55,20 | 57,13 | 3,59% | 1.171.580,00 |
| 29.04.2026 | 56,68 | 56,93 | 54,54 | 55,15 | -2,90% | 933.451,00 |
| 28.04.2026 | 57,52 | 57,52 | 56,05 | 56,80 | -0,61% | 797.768,00 |
| 27.04.2026 | 56,74 | 57,72 | 56,16 | 57,15 | 1,56% | 1.130.602,00 |
| 24.04.2026 | 56,82 | 57,44 | 55,81 | 56,27 | -0,69% | 884.440,00 |
| 23.04.2026 | 57,06 | 57,96 | 56,09 | 56,66 | -1,22% | 1.172.197,00 |
| 22.04.2026 | 59,15 | 59,20 | 56,64 | 57,36 | -2,15% | 838.029,00 |
| 21.04.2026 | 59,60 | 60,21 | 58,23 | 58,62 | -1,08% | 743.338,00 |
| 20.04.2026 | 58,37 | 59,50 | 57,73 | 59,26 | 0,80% | 893.801,00 |
| 17.04.2026 | 57,91 | 59,78 | 57,87 | 58,79 | 3,01% | 1.537.785,00 |
| 16.04.2026 | 56,00 | 58,35 | 56,00 | 57,07 | 2,35% | 1.184.986,00 |
| 15.04.2026 | 56,65 | 57,12 | 55,58 | 55,76 | -1,80% | 843.872,00 |
| 14.04.2026 | 56,64 | 57,96 | 56,28 | 56,78 | 0,32% | 945.607,00 |
| 13.04.2026 | 55,78 | 56,66 | 55,11 | 56,60 | 0,95% | 946.867,00 |
| 10.04.2026 | 56,17 | 56,86 | 55,72 | 56,07 | 0,14% | 1.039.224,00 |
| 09.04.2026 | 56,36 | 56,63 | 54,72 | 55,99 | -1,22% | 1.080.842,00 |
| 08.04.2026 | 56,08 | 57,99 | 56,08 | 56,68 | 6,40% | 1.440.096,00 |
| 07.04.2026 | 52,30 | 53,46 | 52,06 | 53,27 | 0,47% | 972.078,00 |
| 06.04.2026 | 52,28 | 53,59 | 52,28 | 53,02 | -0,11% | 829.051,00 |
| 02.04.2026 | 52,20 | 54,09 | 51,68 | 53,08 | -0,75% | 1.210.326,00 |
| 01.04.2026 | 52,73 | 54,33 | 52,53 | 53,48 | 3,14% | 1.163.103,00 |
| 31.03.2026 | 49,60 | 51,94 | 49,40 | 51,85 | 6,12% | 1.060.655,00 |
| 30.03.2026 | 50,34 | 50,43 | 48,55 | 48,86 | -1,57% | 1.167.456,00 |
| 27.03.2026 | 51,02 | 51,29 | 49,48 | 49,64 | -4,02% | 1.277.231,00 |
| 26.03.2026 | 51,16 | 52,19 | 51,16 | 51,72 | -0,84% | 900.570,00 |
| 25.03.2026 | 52,15 | 52,82 | 51,12 | 52,16 | 1,07% | 735.103,00 |
| 24.03.2026 | 51,00 | 52,40 | 50,42 | 51,61 | 0,29% | 1.374.253,00 |
| 23.03.2026 | 51,11 | 52,62 | 51,03 | 51,46 | 3,06% | 1.649.763,00 |
| 20.03.2026 | 51,63 | 51,70 | 49,41 | 49,93 | -2,61% | 2.072.895,00 |
| 19.03.2026 | 52,48 | 52,96 | 50,05 | 51,27 | -3,70% | 1.736.897,00 |
| 18.03.2026 | 53,66 | 54,14 | 52,75 | 53,24 | -0,86% | 1.053.868,00 |
| 17.03.2026 | 54,04 | 54,43 | 52,84 | 53,70 | 1,45% | 782.412,00 |
| 16.03.2026 | 53,38 | 54,00 | 52,91 | 52,93 | 0,80% | 737.332,00 |
| 13.03.2026 | 53,15 | 53,81 | 52,22 | 52,51 | 0,08% | 1.444.174,00 |
| 12.03.2026 | 53,65 | 54,16 | 52,31 | 52,47 | -3,90% | 1.232.283,00 |
| 11.03.2026 | 54,07 | 55,28 | 54,07 | 54,60 | -0,18% | 851.357,00 |
| 10.03.2026 | 55,23 | 56,68 | 54,66 | 54,70 | -1,17% | 1.120.755,00 |
| 09.03.2026 | 54,60 | 55,49 | 52,67 | 55,35 | -0,74% | 1.250.892,00 |