49,150€
-0,67%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,65 | 50,97 | 49,01 | 49,03 | -0,92% | - |
| 11.11.2026 | 49,55 | 50,12 | 49,28 | 49,48 | -0,49% | - |
| 10.11.2026 | 49,96 | 50,63 | 49,07 | 49,73 | -0,11% | - |
| 09.11.2026 | 49,52 | 51,16 | 49,43 | 49,78 | -0,14% | - |
| 06.11.2026 | 49,18 | 50,13 | 48,75 | 49,85 | 1,26% | - |
| 05.11.2026 | 50,80 | 51,34 | 48,81 | 49,23 | -4,44% | - |
| 04.11.2026 | 46,03 | 51,54 | 45,82 | 51,52 | 10,16% | - |
| 03.11.2026 | 46,59 | 47,57 | 46,19 | 46,77 | 0,67% | - |
| 02.11.2026 | 45,04 | 47,03 | 44,90 | 46,46 | 3,51% | - |
| 30.10.2026 | 44,66 | 45,12 | 44,25 | 44,89 | 0,56% | - |
| 29.10.2026 | 44,27 | 45,17 | 44,06 | 44,64 | 1,40% | - |
| 28.10.2026 | 44,96 | 45,02 | 43,74 | 44,02 | -2,04% | - |
| 27.10.2026 | 44,12 | 44,99 | 44,00 | 44,94 | 1,62% | 3,00 |
| 26.10.2026 | 43,23 | 44,63 | 43,18 | 44,22 | 1,90% | - |
| 23.10.2026 | 43,60 | 43,60 | 42,40 | 43,40 | 0,30% | - |
| 22.10.2026 | 43,12 | 44,07 | 42,54 | 43,27 | 0,56% | - |
| 21.10.2026 | 42,81 | 43,54 | 42,32 | 43,03 | 0,19% | - |
| 20.10.2026 | 42,38 | 43,45 | 42,09 | 42,95 | 1,07% | - |
| 19.10.2026 | 42,24 | 42,73 | 41,92 | 42,49 | 1,26% | - |
| 16.10.2026 | 41,48 | 42,57 | 41,17 | 41,96 | 1,02% | - |
| 15.10.2026 | 41,11 | 41,84 | 40,88 | 41,54 | 1,38% | - |
| 14.10.2026 | 41,52 | 42,90 | 40,82 | 40,97 | -1,74% | - |
| 13.10.2026 | 41,77 | 42,29 | 41,37 | 41,70 | -0,45% | - |
| 12.10.2026 | 41,56 | 42,30 | 41,47 | 41,89 | 0,75% | - |
| 09.10.2026 | 41,34 | 41,88 | 41,25 | 41,58 | 0,06% | - |
| 08.10.2026 | 41,08 | 41,65 | 40,61 | 41,55 | 1,11% | - |
| 07.10.2026 | 41,29 | 41,63 | 40,40 | 41,10 | -0,35% | - |
| 06.10.2026 | 41,03 | 41,83 | 40,62 | 41,24 | 0,60% | - |
| 05.10.2026 | 41,38 | 42,27 | 40,80 | 41,00 | -0,95% | - |
| 02.10.2026 | 40,88 | 41,59 | 40,83 | 41,39 | 1,50% | - |
| 01.10.2026 | 39,29 | 40,83 | 39,11 | 40,78 | 3,44% | - |
| 30.09.2026 | 39,47 | 39,71 | 38,80 | 39,43 | -0,33% | - |
| 29.09.2026 | 39,37 | 40,38 | 39,05 | 39,56 | 0,88% | - |
| 28.09.2026 | 39,68 | 39,98 | 38,35 | 39,21 | -0,75% | - |
| 25.09.2026 | 38,82 | 39,69 | 38,57 | 39,51 | 1,82% | - |
| 24.09.2026 | 39,73 | 40,13 | 38,34 | 38,80 | -2,40% | - |
| 23.09.2026 | 39,98 | 40,34 | 39,66 | 39,76 | -0,26% | - |
| 22.09.2026 | 39,55 | 40,63 | 39,53 | 39,86 | 0,68% | - |
| 21.09.2026 | 40,25 | 40,45 | 39,30 | 39,59 | -1,05% | - |
| 18.09.2026 | 40,59 | 40,69 | 39,69 | 40,01 | -1,62% | - |
| 17.09.2026 | 40,26 | 41,24 | 40,26 | 40,67 | 1,26% | - |
| 16.09.2026 | 40,38 | 40,54 | 39,17 | 40,17 | -0,10% | - |
| 15.09.2026 | 40,68 | 41,14 | 39,53 | 40,21 | 1,17% | - |
| 14.09.2026 | 39,52 | 40,07 | 39,00 | 39,74 | 0,38% | - |
| 11.09.2026 | 39,13 | 39,81 | 38,96 | 39,59 | 0,93% | - |
| 10.09.2026 | 39,69 | 40,14 | 38,93 | 39,23 | -1,37% | - |
| 09.09.2026 | 40,16 | 40,57 | 39,32 | 39,77 | -0,81% | - |
| 08.09.2026 | 41,31 | 41,66 | 40,07 | 40,10 | -2,91% | - |
| 07.09.2026 | 41,60 | 41,60 | 41,25 | 41,30 | -0,35% | - |
| 04.09.2026 | 40,58 | 41,62 | 40,38 | 41,44 | 2,09% | - |
| 03.09.2026 | 39,99 | 40,61 | 39,53 | 40,59 | 2,07% | - |
| 02.09.2026 | 39,83 | 40,17 | 39,32 | 39,77 | -1,88% | - |
| 01.09.2026 | 41,09 | 41,43 | 40,35 | 40,53 | -1,21% | - |
| 31.08.2026 | 40,98 | 41,23 | 40,53 | 41,02 | -0,06% | - |
| 28.08.2026 | 41,18 | 41,75 | 40,59 | 41,05 | -0,47% | - |
| 27.08.2026 | 41,19 | 41,45 | 40,56 | 41,24 | 0,00% | - |
| 26.08.2026 | 40,67 | 41,70 | 40,04 | 41,24 | 1,73% | - |
| 25.08.2026 | 40,28 | 40,75 | 39,90 | 40,54 | 0,66% | - |
| 24.08.2026 | 39,15 | 40,38 | 39,03 | 40,28 | 3,22% | - |
| 21.08.2026 | 38,85 | 39,38 | 38,76 | 39,02 | 0,39% | - |
| 20.08.2026 | 39,71 | 39,97 | 38,60 | 38,87 | -1,92% | - |
| 19.08.2026 | 40,29 | 40,95 | 39,46 | 39,63 | -2,56% | - |
| 18.08.2026 | 40,86 | 41,20 | 40,23 | 40,67 | -0,36% | - |
| 17.08.2026 | 41,99 | 42,28 | 40,80 | 40,82 | -2,64% | - |
| 14.08.2026 | 41,95 | 42,28 | 41,63 | 41,92 | 0,46% | - |
| 13.08.2026 | 41,64 | 42,20 | 41,44 | 41,73 | 0,24% | 98,00 |
| 12.08.2026 | 40,43 | 41,69 | 40,24 | 41,63 | 3,15% | - |
| 11.08.2026 | 40,70 | 41,65 | 40,20 | 40,36 | -1,44% | 120,00 |
| 10.08.2026 | 41,74 | 42,00 | 40,73 | 40,95 | -1,33% | - |
| 07.08.2026 | 40,72 | 41,66 | 40,32 | 41,50 | 1,44% | - |
| 06.08.2026 | 41,07 | 41,82 | 40,44 | 40,91 | 0,11% | - |
| 05.08.2026 | 45,61 | 45,61 | 39,57 | 40,87 | -9,83% | - |
| 04.08.2026 | 43,99 | 45,35 | 43,93 | 45,32 | 3,39% | - |
| 03.08.2026 | 43,75 | 44,65 | 42,91 | 43,84 | 0,46% | - |
| 31.07.2026 | 44,05 | 44,54 | 43,36 | 43,64 | -0,08% | - |
| 30.07.2026 | 44,95 | 45,29 | 43,00 | 43,67 | -4,00% | - |
| 29.07.2026 | 46,75 | 47,11 | 44,95 | 45,49 | -2,40% | - |
| 28.07.2026 | 46,88 | 47,35 | 45,91 | 46,61 | -0,29% | - |
| 27.07.2026 | 46,36 | 47,15 | 45,96 | 46,75 | 0,82% | - |
| 24.07.2026 | 46,21 | 47,52 | 45,55 | 46,37 | 0,65% | - |
| 23.07.2026 | 47,33 | 47,60 | 45,86 | 46,07 | -2,41% | - |
| 22.07.2026 | 47,43 | 47,87 | 46,94 | 47,21 | -0,50% | - |
| 21.07.2026 | 46,38 | 47,50 | 46,00 | 47,44 | 2,46% | - |
| 20.07.2026 | 47,25 | 47,85 | 46,23 | 46,30 | -2,00% | - |
| 17.07.2026 | 47,32 | 47,87 | 46,97 | 47,25 | 0,02% | - |
| 16.07.2026 | 45,61 | 47,26 | 44,83 | 47,24 | 3,65% | - |
| 15.07.2026 | 43,49 | 46,15 | 43,41 | 45,57 | 4,84% | - |
| 14.07.2026 | 43,05 | 43,52 | 42,15 | 43,47 | 1,29% | - |
| 13.07.2026 | 44,33 | 44,91 | 42,83 | 42,91 | -3,74% | - |
| 10.07.2026 | 45,25 | 45,66 | 44,32 | 44,58 | -1,43% | - |
| 09.07.2026 | 43,75 | 45,25 | 43,21 | 45,22 | 4,06% | - |
| 08.07.2026 | 45,43 | 45,78 | 42,48 | 43,46 | -4,44% | - |
| 07.07.2026 | 44,72 | 46,04 | 44,54 | 45,48 | 1,15% | - |
| 06.07.2026 | 45,40 | 46,00 | 44,66 | 44,96 | -0,98% | - |
| 03.07.2026 | 45,43 | 45,49 | 45,27 | 45,41 | -0,04% | - |
| 02.07.2026 | 45,08 | 45,75 | 44,40 | 45,43 | 0,68% | - |
| 01.07.2026 | 44,39 | 45,42 | 44,09 | 45,12 | 4,11% | - |
| 30.06.2026 | 44,18 | 45,07 | 43,30 | 43,34 | -1,63% | - |
| 29.06.2026 | 44,40 | 44,43 | 43,77 | 44,06 | -0,72% | - |
| 26.06.2026 | 44,81 | 45,59 | 43,96 | 44,38 | -0,95% | - |