43,100€
-1,12%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 43,57 | 43,95 | 42,77 | 43,11 | -1,10% | - |
| 28.05.2026 | 43,41 | 43,91 | 42,77 | 43,59 | 1,07% | - |
| 27.05.2026 | 41,17 | 43,60 | 41,17 | 43,13 | 5,18% | - |
| 26.05.2026 | 41,18 | 41,66 | 40,62 | 41,01 | -0,36% | - |
| 25.05.2026 | 40,93 | 41,19 | 40,93 | 41,16 | 1,28% | - |
| 22.05.2026 | 40,21 | 40,73 | 40,07 | 40,64 | 0,57% | - |
| 21.05.2026 | 40,89 | 41,13 | 39,45 | 40,41 | -0,54% | - |
| 20.05.2026 | 39,26 | 40,92 | 39,19 | 40,63 | 0,99% | - |
| 19.05.2026 | 40,51 | 40,71 | 39,33 | 40,23 | -0,59% | - |
| 18.05.2026 | 41,72 | 41,86 | 40,11 | 40,47 | -2,86% | - |
| 15.05.2026 | 42,78 | 42,87 | 41,36 | 41,66 | -2,95% | - |
| 14.05.2026 | 42,62 | 43,59 | 42,15 | 42,92 | 0,69% | - |
| 13.05.2026 | 42,88 | 43,43 | 42,04 | 42,63 | -0,16% | - |
| 12.05.2026 | 43,20 | 43,52 | 41,84 | 42,70 | -1,47% | - |
| 11.05.2026 | 43,80 | 44,50 | 43,04 | 43,33 | -1,01% | - |
| 08.05.2026 | 44,25 | 44,70 | 43,38 | 43,77 | -0,41% | - |
| 07.05.2026 | 42,48 | 44,97 | 42,06 | 43,95 | 3,70% | - |
| 06.05.2026 | 43,27 | 44,15 | 41,73 | 42,38 | -0,56% | 100,00 |
| 05.05.2026 | 39,81 | 42,71 | 39,14 | 42,62 | 5,44% | 100,00 |
| 04.05.2026 | 47,97 | 48,28 | 39,89 | 40,42 | -17,03% | - |
| 30.04.2026 | 47,23 | 48,92 | 46,92 | 48,72 | 2,63% | - |
| 29.04.2026 | 48,50 | 49,21 | 47,41 | 47,47 | -2,83% | - |
| 28.04.2026 | 48,79 | 49,11 | 48,10 | 48,85 | -0,30% | - |
| 27.04.2026 | 48,07 | 49,22 | 47,74 | 48,99 | 1,96% | - |
| 24.04.2026 | 48,51 | 48,90 | 47,69 | 48,05 | -1,22% | - |
| 23.04.2026 | 49,03 | 49,71 | 48,13 | 48,65 | -0,45% | - |
| 22.04.2026 | 49,94 | 51,00 | 48,34 | 48,87 | -2,48% | - |
| 21.04.2026 | 50,32 | 51,05 | 49,61 | 50,11 | -0,29% | - |
| 20.04.2026 | 51,13 | 51,13 | 49,13 | 50,26 | 0,29% | - |
| 17.04.2026 | 48,45 | 50,67 | 48,29 | 50,11 | 2,91% | - |
| 16.04.2026 | 47,25 | 49,48 | 47,22 | 48,70 | 2,87% | - |
| 15.04.2026 | 48,13 | 48,47 | 47,27 | 47,34 | -2,46% | - |
| 14.04.2026 | 48,14 | 49,06 | 47,60 | 48,53 | 1,33% | - |
| 13.04.2026 | 47,71 | 48,07 | 47,07 | 47,90 | -0,04% | - |
| 10.04.2026 | 47,86 | 48,39 | 47,69 | 47,92 | -0,03% | 3,00 |
| 09.04.2026 | 48,60 | 48,60 | 46,88 | 47,93 | -0,59% | - |
| 08.04.2026 | 45,93 | 49,20 | 45,61 | 48,22 | 4,88% | - |
| 07.04.2026 | 46,00 | 46,19 | 45,19 | 45,97 | 0,81% | - |
| 02.04.2026 | 46,10 | 46,40 | 44,90 | 45,60 | -2,15% | - |
| 01.04.2026 | 44,90 | 46,80 | 44,80 | 46,60 | 8,12% | - |
| 31.03.2026 | 42,60 | 43,10 | 42,60 | 43,10 | 0,47% | - |
| 30.03.2026 | 43,10 | 44,00 | 42,90 | 42,90 | -4,45% | - |
| 27.03.2026 | 44,90 | 45,10 | 44,90 | 44,90 | 0,00% | - |
| 26.03.2026 | 44,90 | 45,30 | 44,60 | 44,90 | 1,35% | - |
| 25.03.2026 | 44,50 | 45,30 | 44,30 | 44,30 | -0,45% | 1.011,00 |
| 24.03.2026 | 44,30 | 44,50 | 44,30 | 44,50 | 0,23% | - |
| 23.03.2026 | 43,10 | 45,20 | 42,70 | 44,40 | 1,83% | - |
| 20.03.2026 | 44,50 | 44,80 | 42,90 | 43,60 | -6,24% | - |
| 19.03.2026 | 46,50 | 46,50 | 46,30 | 46,50 | -0,43% | 573,00 |
| 18.03.2026 | 46,50 | 46,70 | 46,50 | 46,70 | 0,21% | - |
| 17.03.2026 | 46,00 | 47,10 | 45,90 | 46,60 | 1,08% | - |
| 16.03.2026 | 46,30 | 46,30 | 45,90 | 46,10 | 1,32% | 1,00 |
| 13.03.2026 | 45,70 | 45,70 | 45,50 | 45,50 | -1,94% | - |
| 12.03.2026 | 47,20 | 47,30 | 46,00 | 46,40 | -2,11% | - |
| 11.03.2026 | 47,10 | 47,70 | 46,80 | 47,40 | -0,21% | - |
| 10.03.2026 | 47,60 | 47,70 | 47,30 | 47,50 | 0,64% | - |
| 09.03.2026 | 47,50 | 47,90 | 45,50 | 47,20 | -7,45% | - |
| 06.03.2026 | 50,75 | 51,00 | 50,75 | 51,00 | -0,97% | - |
| 05.03.2026 | 51,25 | 51,50 | 50,75 | 51,50 | -1,44% | - |
| 04.03.2026 | 52,25 | 52,50 | 52,25 | 52,25 | -2,79% | - |
| 03.03.2026 | 54,25 | 54,25 | 53,50 | 53,75 | 1,42% | - |
| 02.03.2026 | 52,75 | 53,25 | 52,25 | 53,00 | -1,40% | - |
| 27.02.2026 | 53,75 | 53,75 | 53,25 | 53,75 | -0,92% | 2,00 |
| 26.02.2026 | 53,75 | 55,50 | 53,75 | 54,25 | 1,40% | - |
| 25.02.2026 | 53,75 | 53,75 | 53,25 | 53,50 | 0,00% | - |
| 24.02.2026 | 53,25 | 53,75 | 53,25 | 53,50 | -3,17% | - |
| 23.02.2026 | 55,75 | 55,75 | 55,25 | 55,25 | 1,84% | - |
| 20.02.2026 | 55,00 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 19.02.2026 | 55,50 | 55,75 | 54,25 | 54,75 | -0,90% | - |
| 18.02.2026 | 55,25 | 56,25 | 55,25 | 55,25 | 0,00% | - |
| 17.02.2026 | 55,50 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 16.02.2026 | 55,25 | 55,50 | 55,25 | 55,25 | 0,00% | - |
| 13.02.2026 | 54,00 | 55,50 | 53,75 | 55,25 | 1,38% | - |
| 12.02.2026 | 53,50 | 55,75 | 51,50 | 54,50 | 11,68% | 310,00 |
| 11.02.2026 | 49,50 | 49,50 | 48,70 | 48,80 | -0,61% | - |
| 10.02.2026 | 49,50 | 49,60 | 48,90 | 49,10 | 0,20% | - |
| 09.02.2026 | 49,50 | 49,80 | 48,50 | 49,00 | -0,61% | - |
| 06.02.2026 | 47,80 | 49,40 | 47,70 | 49,30 | 0,00% | 200,00 |
| 05.02.2026 | 48,30 | 49,50 | 48,30 | 49,30 | 1,86% | - |
| 04.02.2026 | 48,30 | 48,50 | 48,30 | 48,40 | -0,41% | - |
| 03.02.2026 | 48,30 | 49,40 | 47,60 | 48,60 | 1,89% | 2,00 |
| 02.02.2026 | 47,70 | 47,80 | 47,00 | 47,70 | -1,24% | - |
| 30.01.2026 | 48,40 | 48,40 | 48,20 | 48,30 | 0,00% | - |
| 29.01.2026 | 48,00 | 48,60 | 47,50 | 48,30 | 0,00% | - |
| 28.01.2026 | 48,20 | 48,30 | 48,20 | 48,30 | 0,84% | - |
| 27.01.2026 | 48,10 | 48,10 | 47,90 | 47,90 | -0,83% | - |
| 26.01.2026 | 48,50 | 48,50 | 48,30 | 48,30 | -1,63% | - |
| 23.01.2026 | 49,10 | 49,20 | 49,10 | 49,10 | 0,61% | - |
| 22.01.2026 | 48,60 | 48,80 | 48,60 | 48,80 | 2,95% | - |
| 21.01.2026 | 47,10 | 47,40 | 46,40 | 47,40 | -1,25% | - |
| 20.01.2026 | 48,10 | 48,10 | 47,70 | 48,00 | -0,41% | - |
| 19.01.2026 | 48,30 | 48,30 | 48,10 | 48,20 | -1,23% | - |
| 16.01.2026 | 49,30 | 49,50 | 48,50 | 48,80 | -0,81% | - |
| 15.01.2026 | 48,90 | 49,30 | 48,90 | 49,20 | 2,07% | - |
| 14.01.2026 | 49,30 | 49,65 | 47,80 | 48,20 | -2,43% | - |
| 13.01.2026 | 49,40 | 49,95 | 48,90 | 49,40 | 1,65% | - |
| 12.01.2026 | 49,00 | 49,10 | 48,30 | 48,60 | 1,25% | 200,00 |
| 09.01.2026 | 47,80 | 48,00 | 47,80 | 48,00 | 0,00% | - |
| 08.01.2026 | 47,10 | 48,30 | 46,60 | 48,00 | -0,62% | - |
| 07.01.2026 | 48,30 | 48,90 | 48,20 | 48,30 | 3,43% | - |