35,200€
-0,28%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,30 | 35,90 | 34,80 | 35,30 | 0,00% | 30,00 |
| 08.05.2025 | 34,30 | 36,70 | 34,00 | 35,30 | 4,13% | - |
| 07.05.2025 | 33,40 | 34,10 | 33,20 | 33,90 | 1,80% | - |
| 06.05.2025 | 32,90 | 33,70 | 32,40 | 33,30 | 0,60% | - |
| 05.05.2025 | 33,20 | 33,70 | 32,60 | 33,10 | 0,00% | - |
| 02.05.2025 | 32,00 | 33,50 | 31,70 | 33,10 | 3,76% | - |
| 30.04.2025 | 31,40 | 31,90 | 30,60 | 31,90 | 1,92% | - |
| 29.04.2025 | 31,50 | 32,10 | 30,90 | 31,30 | -0,63% | - |
| 28.04.2025 | 31,30 | 32,30 | 31,10 | 31,50 | 0,00% | - |
| 25.04.2025 | 32,10 | 32,30 | 31,30 | 31,50 | -1,87% | - |
| 24.04.2025 | 31,00 | 32,10 | 30,50 | 32,10 | 3,22% | - |
| 23.04.2025 | 30,10 | 32,00 | 30,10 | 31,10 | 3,32% | - |
| 22.04.2025 | 29,70 | 30,10 | 28,60 | 30,10 | 1,35% | - |
| 17.04.2025 | 29,20 | 30,10 | 29,10 | 29,70 | 1,37% | - |
| 16.04.2025 | 29,70 | 30,10 | 28,70 | 29,30 | -2,66% | - |
| 15.04.2025 | 30,30 | 31,10 | 30,10 | 30,10 | -0,99% | - |
| 14.04.2025 | 30,40 | 30,90 | 29,70 | 30,40 | 0,33% | - |
| 11.04.2025 | 30,10 | 30,70 | 29,10 | 30,30 | 0,66% | - |
| 10.04.2025 | 32,30 | 32,40 | 29,50 | 30,10 | -7,38% | - |
| 09.04.2025 | 28,10 | 32,70 | 27,50 | 32,50 | 12,46% | - |
| 08.04.2025 | 31,10 | 32,40 | 28,70 | 28,90 | -7,07% | - |
| 07.04.2025 | 31,40 | 33,20 | 29,70 | 31,10 | 0,00% | - |
| 04.04.2025 | 32,80 | 32,90 | 29,90 | 31,10 | -5,47% | - |
| 03.04.2025 | 36,20 | 36,80 | 32,70 | 32,90 | -11,08% | - |
| 02.04.2025 | 36,40 | 37,30 | 35,90 | 37,00 | 1,37% | - |
| 01.04.2025 | 36,10 | 36,70 | 35,90 | 36,50 | 0,55% | - |
| 31.03.2025 | 36,30 | 36,70 | 35,50 | 36,30 | 0,00% | - |
| 28.03.2025 | 37,20 | 37,30 | 36,30 | 36,30 | -2,16% | - |
| 27.03.2025 | 37,10 | 37,50 | 36,90 | 37,10 | 0,00% | 75,00 |
| 26.03.2025 | 37,40 | 37,80 | 36,90 | 37,10 | -0,80% | - |
| 25.03.2025 | 37,60 | 38,00 | 37,30 | 37,40 | -0,27% | - |
| 24.03.2025 | 37,30 | 38,10 | 37,30 | 37,50 | 0,54% | - |
| 21.03.2025 | 37,50 | 37,60 | 36,30 | 37,30 | -0,53% | - |
| 20.03.2025 | 37,50 | 38,30 | 37,50 | 37,50 | 0,00% | - |
| 19.03.2025 | 37,20 | 37,80 | 37,10 | 37,50 | 0,81% | - |
| 18.03.2025 | 37,70 | 38,10 | 37,00 | 37,20 | -1,59% | - |
| 17.03.2025 | 36,90 | 38,10 | 36,70 | 37,80 | 2,44% | - |
| 14.03.2025 | 36,10 | 37,70 | 36,10 | 36,90 | 2,79% | - |
| 13.03.2025 | 35,20 | 36,50 | 34,90 | 35,90 | 2,28% | - |
| 12.03.2025 | 33,90 | 35,70 | 33,80 | 35,10 | 3,54% | - |
| 11.03.2025 | 34,70 | 34,70 | 33,60 | 33,90 | -2,02% | - |
| 10.03.2025 | 35,20 | 35,80 | 34,30 | 34,60 | -1,42% | - |
| 07.03.2025 | 35,50 | 36,00 | 34,80 | 35,10 | -1,13% | - |
| 06.03.2025 | 35,60 | 36,30 | 35,00 | 35,50 | -0,56% | - |
| 05.03.2025 | 34,90 | 35,90 | 34,60 | 35,70 | 1,71% | - |
| 04.03.2025 | 36,30 | 36,50 | 34,50 | 35,10 | -3,31% | 5,00 |
| 03.03.2025 | 38,00 | 38,40 | 36,30 | 36,30 | -4,22% | - |
| 28.02.2025 | 38,20 | 38,70 | 37,30 | 37,90 | -1,04% | - |
| 27.02.2025 | 38,90 | 39,70 | 38,10 | 38,30 | -1,03% | - |
| 26.02.2025 | 39,20 | 39,80 | 38,70 | 38,70 | -1,53% | - |
| 25.02.2025 | 37,50 | 39,30 | 37,40 | 39,30 | 4,80% | - |
| 24.02.2025 | 37,60 | 38,30 | 37,30 | 37,50 | -0,53% | - |
| 21.02.2025 | 38,00 | 38,30 | 37,10 | 37,70 | -0,53% | - |
| 20.02.2025 | 38,80 | 39,00 | 37,60 | 37,90 | -2,57% | - |
| 19.02.2025 | 39,20 | 39,50 | 38,00 | 38,90 | -1,02% | - |
| 18.02.2025 | 38,50 | 39,30 | 36,90 | 39,30 | 2,34% | - |
| 17.02.2025 | 37,30 | 38,70 | 37,30 | 38,40 | 1,86% | 7,00 |
| 14.02.2025 | 35,10 | 38,30 | 34,50 | 37,70 | 8,02% | 10,00 |
| 13.02.2025 | 38,10 | 38,50 | 33,50 | 34,90 | -15,09% | - |
| 12.02.2025 | 41,60 | 42,00 | 40,90 | 41,10 | -0,96% | - |
| 11.02.2025 | 41,70 | 42,00 | 41,20 | 41,50 | -0,48% | 30,00 |
| 10.02.2025 | 42,00 | 42,60 | 41,60 | 41,70 | -0,48% | - |
| 07.02.2025 | 42,10 | 42,40 | 41,90 | 41,90 | -0,71% | - |
| 06.02.2025 | 42,40 | 43,10 | 41,90 | 42,20 | -0,47% | - |
| 05.02.2025 | 43,30 | 43,60 | 42,10 | 42,40 | -2,08% | - |
| 04.02.2025 | 43,00 | 43,30 | 42,50 | 43,30 | 0,93% | - |
| 03.02.2025 | 43,70 | 44,00 | 42,00 | 42,90 | -2,28% | 4,00 |
| 31.01.2025 | 44,20 | 44,80 | 43,80 | 43,90 | -0,23% | - |
| 30.01.2025 | 44,30 | 44,50 | 43,90 | 44,00 | -0,68% | - |
| 29.01.2025 | 43,90 | 44,70 | 43,90 | 44,30 | 0,91% | - |
| 28.01.2025 | 43,50 | 44,40 | 43,40 | 43,90 | 0,92% | - |
| 27.01.2025 | 42,50 | 43,90 | 42,50 | 43,50 | 0,93% | - |
| 24.01.2025 | 43,10 | 43,60 | 42,40 | 43,10 | -0,46% | - |
| 23.01.2025 | 43,30 | 43,80 | 43,00 | 43,30 | 0,23% | - |
| 22.01.2025 | 43,40 | 43,60 | 42,60 | 43,20 | -0,46% | - |
| 21.01.2025 | 42,40 | 43,40 | 42,40 | 43,40 | 2,36% | - |
| 20.01.2025 | 42,80 | 42,80 | 42,30 | 42,40 | -0,93% | - |
| 17.01.2025 | 43,00 | 43,60 | 42,40 | 42,80 | -0,70% | - |
| 16.01.2025 | 43,30 | 44,30 | 42,80 | 43,10 | -1,15% | - |
| 15.01.2025 | 42,20 | 43,90 | 42,20 | 43,60 | 3,07% | 2,00 |
| 14.01.2025 | 42,00 | 42,80 | 41,80 | 42,30 | 0,95% | - |
| 13.01.2025 | 41,90 | 42,10 | 41,40 | 41,90 | 0,00% | - |
| 10.01.2025 | 43,30 | 44,00 | 41,30 | 41,90 | -3,46% | - |
| 09.01.2025 | 43,40 | 43,40 | 43,20 | 43,40 | 0,00% | - |
| 08.01.2025 | 44,30 | 44,30 | 42,70 | 43,40 | -1,36% | - |
| 07.01.2025 | 43,20 | 44,00 | 42,90 | 44,00 | 2,09% | - |
| 06.01.2025 | 42,60 | 43,70 | 42,20 | 43,10 | 1,41% | - |
| 03.01.2025 | 41,90 | 42,60 | 41,60 | 42,50 | 1,43% | - |
| 02.01.2025 | 41,00 | 42,90 | 41,00 | 41,90 | 2,95% | - |
| 30.12.2024 | 41,00 | 41,00 | 40,70 | 40,70 | 0,00% | - |
| 27.12.2024 | 41,00 | 41,20 | 40,50 | 40,70 | 1,24% | - |
| 23.12.2024 | 40,40 | 41,20 | 39,90 | 40,20 | -0,50% | - |
| 20.12.2024 | 41,30 | 41,90 | 40,20 | 40,40 | -2,18% | - |
| 19.12.2024 | 44,00 | 44,20 | 41,10 | 41,30 | -6,35% | - |
| 18.12.2024 | 44,80 | 45,70 | 43,50 | 44,10 | -1,78% | - |
| 17.12.2024 | 45,20 | 45,50 | 44,50 | 44,90 | -0,66% | - |
| 16.12.2024 | 46,10 | 46,40 | 45,10 | 45,20 | -1,74% | - |
| 13.12.2024 | 47,00 | 47,10 | 45,70 | 46,00 | -1,92% | - |
| 12.12.2024 | 47,30 | 47,40 | 46,60 | 46,90 | -0,64% | - |
| 11.12.2024 | 47,00 | 47,50 | 46,50 | 47,20 | 0,21% | - |