45,600€
-0,65%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 45,80 | 45,80 | 45,50 | 45,70 | -0,44% | - |
| 25.08.2025 | 46,50 | 46,70 | 45,80 | 45,90 | -1,29% | - |
| 22.08.2025 | 45,10 | 46,80 | 44,90 | 46,50 | 3,33% | - |
| 21.08.2025 | 44,90 | 45,40 | 44,40 | 45,00 | 0,00% | - |
| 20.08.2025 | 45,70 | 45,80 | 44,80 | 45,00 | -1,75% | - |
| 19.08.2025 | 45,40 | 46,50 | 45,10 | 45,80 | 0,88% | - |
| 18.08.2025 | 44,90 | 45,60 | 44,80 | 45,40 | 0,89% | - |
| 15.08.2025 | 46,10 | 46,30 | 44,90 | 45,00 | -2,39% | - |
| 14.08.2025 | 46,00 | 46,70 | 45,10 | 46,10 | 0,22% | 5,00 |
| 13.08.2025 | 44,00 | 46,10 | 43,90 | 46,00 | 4,55% | - |
| 12.08.2025 | 43,20 | 44,40 | 43,00 | 44,00 | 1,85% | - |
| 11.08.2025 | 43,20 | 44,30 | 42,60 | 43,20 | -0,46% | - |
| 08.08.2025 | 43,60 | 44,30 | 43,20 | 43,40 | -0,69% | 8,00 |
| 07.08.2025 | 43,20 | 44,80 | 43,20 | 43,70 | 0,92% | - |
| 06.08.2025 | 42,80 | 43,50 | 39,40 | 43,30 | 2,36% | - |
| 05.08.2025 | 41,90 | 42,60 | 41,50 | 42,30 | 0,95% | - |
| 04.08.2025 | 41,50 | 42,50 | 41,30 | 41,90 | 0,72% | - |
| 01.08.2025 | 43,50 | 43,50 | 41,40 | 41,60 | -4,37% | - |
| 31.07.2025 | 43,50 | 43,80 | 43,00 | 43,50 | -0,23% | - |
| 30.07.2025 | 44,70 | 45,20 | 43,20 | 43,60 | -2,24% | - |
| 29.07.2025 | 45,20 | 45,60 | 44,40 | 44,60 | -1,11% | - |
| 28.07.2025 | 45,00 | 45,80 | 44,70 | 45,10 | 0,67% | - |
| 25.07.2025 | 44,00 | 44,80 | 43,70 | 44,80 | 1,59% | - |
| 24.07.2025 | 43,70 | 44,20 | 43,50 | 44,10 | 0,23% | 67,00 |
| 23.07.2025 | 43,40 | 44,20 | 43,30 | 44,00 | 1,38% | - |
| 22.07.2025 | 43,20 | 43,50 | 42,60 | 43,40 | 0,93% | - |
| 21.07.2025 | 43,40 | 43,80 | 42,90 | 43,00 | -0,69% | - |
| 18.07.2025 | 44,30 | 44,70 | 42,90 | 43,30 | -2,70% | - |
| 17.07.2025 | 44,40 | 45,00 | 44,00 | 44,50 | 0,23% | - |
| 16.07.2025 | 44,40 | 45,00 | 43,50 | 44,40 | 0,23% | - |
| 15.07.2025 | 44,70 | 44,90 | 44,20 | 44,30 | -0,67% | - |
| 14.07.2025 | 43,90 | 44,70 | 43,80 | 44,60 | 0,90% | 5,00 |
| 11.07.2025 | 44,20 | 44,90 | 43,40 | 44,20 | 0,00% | - |
| 10.07.2025 | 43,00 | 44,60 | 42,70 | 44,20 | 2,79% | - |
| 09.07.2025 | 42,80 | 43,40 | 42,40 | 43,00 | 0,00% | - |
| 08.07.2025 | 42,60 | 43,30 | 42,40 | 43,00 | 1,18% | - |
| 07.07.2025 | 42,60 | 43,50 | 42,40 | 42,50 | 0,24% | - |
| 04.07.2025 | 43,40 | 43,40 | 42,30 | 42,40 | -0,47% | - |
| 03.07.2025 | 42,80 | 43,60 | 42,40 | 42,60 | -0,23% | 2.260,00 |
| 02.07.2025 | 41,60 | 42,90 | 41,50 | 42,70 | 1,91% | - |
| 01.07.2025 | 41,30 | 42,80 | 40,80 | 41,90 | 1,21% | - |
| 30.06.2025 | 41,80 | 42,20 | 41,20 | 41,40 | -0,96% | - |
| 27.06.2025 | 41,10 | 42,00 | 41,00 | 41,80 | 1,21% | - |
| 26.06.2025 | 40,80 | 41,60 | 40,60 | 41,30 | 0,73% | - |
| 25.06.2025 | 41,40 | 41,90 | 40,90 | 41,00 | -0,73% | - |
| 24.06.2025 | 42,60 | 43,00 | 41,30 | 41,30 | -2,82% | - |
| 23.06.2025 | 41,60 | 42,50 | 41,10 | 42,50 | 1,92% | - |
| 20.06.2025 | 37,40 | 41,90 | 37,20 | 41,70 | 11,50% | 460,00 |
| 19.06.2025 | 37,20 | 37,80 | 37,00 | 37,40 | 0,27% | 800,00 |
| 18.06.2025 | 37,20 | 37,90 | 37,00 | 37,30 | 0,00% | - |
| 17.06.2025 | 37,40 | 37,50 | 36,80 | 37,30 | -0,53% | - |
| 16.06.2025 | 37,20 | 38,00 | 37,20 | 37,50 | 0,54% | - |
| 13.06.2025 | 37,80 | 38,00 | 36,90 | 37,30 | -1,06% | - |
| 12.06.2025 | 38,00 | 38,00 | 36,90 | 37,70 | -1,05% | - |
| 11.06.2025 | 39,00 | 39,10 | 37,90 | 38,10 | -1,04% | - |
| 10.06.2025 | 37,40 | 38,70 | 37,30 | 38,50 | 2,67% | - |
| 09.06.2025 | 36,90 | 37,90 | 36,90 | 37,50 | 1,08% | - |
| 06.06.2025 | 36,70 | 37,50 | 36,20 | 37,10 | 1,09% | - |
| 05.06.2025 | 36,60 | 37,30 | 36,20 | 36,70 | 0,00% | - |
| 04.06.2025 | 36,20 | 36,90 | 36,00 | 36,70 | 1,10% | - |
| 03.06.2025 | 35,50 | 36,30 | 35,10 | 36,30 | 2,25% | - |
| 02.06.2025 | 36,30 | 36,30 | 34,90 | 35,50 | -2,20% | - |
| 30.05.2025 | 36,70 | 36,90 | 35,80 | 36,30 | -1,09% | - |
| 29.05.2025 | 36,30 | 37,20 | 36,10 | 36,70 | 1,10% | - |
| 28.05.2025 | 36,80 | 37,40 | 36,30 | 36,30 | -0,82% | - |
| 27.05.2025 | 35,10 | 36,70 | 34,90 | 36,60 | 3,98% | - |
| 26.05.2025 | 34,90 | 35,30 | 34,70 | 35,20 | 0,86% | - |
| 23.05.2025 | 35,80 | 35,80 | 34,70 | 34,90 | -2,79% | - |
| 22.05.2025 | 35,10 | 35,90 | 34,80 | 35,90 | 2,28% | - |
| 21.05.2025 | 36,50 | 36,50 | 35,10 | 35,10 | -4,36% | - |
| 20.05.2025 | 37,10 | 37,70 | 36,70 | 36,70 | -1,08% | - |
| 19.05.2025 | 37,50 | 37,90 | 36,60 | 37,10 | -2,11% | - |
| 16.05.2025 | 36,90 | 37,90 | 36,80 | 37,90 | 2,16% | - |
| 15.05.2025 | 36,70 | 37,20 | 36,20 | 37,10 | 1,09% | - |
| 14.05.2025 | 36,30 | 36,90 | 36,10 | 36,70 | 1,10% | - |
| 13.05.2025 | 36,70 | 37,30 | 36,30 | 36,30 | -1,63% | - |
| 12.05.2025 | 35,40 | 38,60 | 35,40 | 36,90 | 4,53% | - |
| 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% | - |