43,103€
-1,06%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 39,70 | 42,81 | 39,13 | 42,80 | 7,91% | 905,00 |
| 04.05.2026 | 48,07 | 48,25 | 39,46 | 39,66 | -18,56% | 700,00 |
| 30.04.2026 | 46,97 | 48,95 | 46,92 | 48,70 | 3,09% | - |
| 29.04.2026 | 48,92 | 48,92 | 46,75 | 47,24 | -2,59% | - |
| 28.04.2026 | 48,85 | 49,15 | 48,09 | 48,50 | -0,54% | - |
| 27.04.2026 | 47,97 | 49,19 | 47,73 | 48,76 | 1,53% | - |
| 24.04.2026 | 48,46 | 48,84 | 47,69 | 48,03 | -0,88% | - |
| 23.04.2026 | 48,69 | 49,89 | 48,09 | 48,45 | -1,13% | - |
| 22.04.2026 | 50,31 | 50,72 | 48,33 | 49,01 | -1,97% | - |
| 21.04.2026 | 50,45 | 51,08 | 49,60 | 49,99 | -0,55% | 70,00 |
| 20.04.2026 | 49,63 | 50,48 | 49,14 | 50,27 | 0,65% | - |
| 17.04.2026 | 48,56 | 50,65 | 48,24 | 49,94 | 3,10% | 350,00 |
| 16.04.2026 | 47,31 | 49,48 | 47,06 | 48,44 | 2,46% | 58,00 |
| 15.04.2026 | 48,13 | 48,51 | 47,12 | 47,28 | -1,67% | 110,00 |
| 14.04.2026 | 48,29 | 49,07 | 47,60 | 48,09 | -0,19% | - |
| 13.04.2026 | 47,55 | 48,20 | 47,08 | 48,18 | 0,77% | - |
| 10.04.2026 | 48,17 | 48,42 | 47,52 | 47,81 | -0,07% | 17,00 |
| 09.04.2026 | 48,35 | 48,70 | 46,88 | 47,84 | -1,56% | 221,00 |
| 08.04.2026 | 46,74 | 49,31 | 46,73 | 48,60 | 5,75% | 40,00 |
| 07.04.2026 | 45,91 | 46,20 | 45,16 | 45,96 | -0,09% | 14,00 |
| 02.04.2026 | 45,67 | 46,62 | 44,84 | 46,00 | -0,22% | 14,00 |
| 01.04.2026 | 45,07 | 46,80 | 44,86 | 46,10 | 2,67% | - |
| 31.03.2026 | 43,04 | 44,92 | 42,78 | 44,90 | 5,15% | - |
| 30.03.2026 | 43,20 | 43,95 | 42,39 | 42,70 | -0,93% | - |
| 27.03.2026 | 44,91 | 45,10 | 42,99 | 43,10 | -4,06% | - |
| 26.03.2026 | 44,92 | 45,27 | 44,45 | 44,93 | -0,39% | - |
| 25.03.2026 | 44,53 | 45,37 | 44,21 | 45,10 | 1,12% | - |
| 24.03.2026 | 44,30 | 45,10 | 43,75 | 44,60 | 0,68% | - |
| 23.03.2026 | 42,94 | 45,25 | 42,70 | 44,30 | 2,33% | 4.200,00 |
| 20.03.2026 | 44,50 | 44,75 | 42,72 | 43,29 | -2,28% | - |
| 19.03.2026 | 46,50 | 46,52 | 43,41 | 44,30 | -4,53% | 102,00 |
| 18.03.2026 | 46,72 | 47,07 | 45,84 | 46,40 | -0,21% | - |
| 17.03.2026 | 45,89 | 47,08 | 45,87 | 46,50 | 1,08% | 151,00 |
| 16.03.2026 | 46,17 | 46,82 | 45,88 | 46,00 | 0,15% | - |
| 13.03.2026 | 45,60 | 46,80 | 45,49 | 45,94 | 0,69% | 72,00 |
| 12.03.2026 | 47,00 | 47,30 | 45,41 | 45,62 | -3,17% | - |
| 11.03.2026 | 47,15 | 47,65 | 46,79 | 47,12 | -0,14% | - |
| 10.03.2026 | 47,63 | 48,63 | 47,07 | 47,18 | -0,88% | - |
| 09.03.2026 | 47,20 | 48,09 | 45,50 | 47,60 | -0,78% | - |
| 06.03.2026 | 50,95 | 51,24 | 47,95 | 47,97 | -5,67% | - |
| 05.03.2026 | 51,44 | 51,81 | 50,48 | 50,86 | -1,12% | - |
| 04.03.2026 | 52,24 | 52,58 | 50,15 | 51,43 | -1,92% | - |
| 03.03.2026 | 53,85 | 53,94 | 51,39 | 52,44 | -3,14% | - |
| 02.03.2026 | 52,84 | 54,72 | 52,76 | 54,14 | 1,91% | 72,00 |
| 27.02.2026 | 53,74 | 53,76 | 52,54 | 53,12 | -1,15% | - |
| 26.02.2026 | 53,97 | 55,31 | 53,66 | 53,74 | -0,70% | 17,00 |
| 25.02.2026 | 53,50 | 54,31 | 52,79 | 54,12 | 0,98% | - |
| 24.02.2026 | 53,69 | 54,41 | 53,51 | 53,60 | -0,02% | 600,00 |
| 23.02.2026 | 55,22 | 55,56 | 53,50 | 53,61 | -3,74% | - |
| 20.02.2026 | 55,07 | 56,16 | 54,43 | 55,69 | 1,53% | 189,00 |
| 19.02.2026 | 55,53 | 55,86 | 54,35 | 54,85 | -1,11% | - |
| 18.02.2026 | 55,29 | 56,17 | 55,14 | 55,47 | 0,85% | - |
| 17.02.2026 | 55,50 | 56,25 | 54,75 | 55,00 | -0,90% | 370,00 |
| 16.02.2026 | 55,25 | 55,50 | 55,00 | 55,50 | 0,91% | - |
| 13.02.2026 | 54,00 | 55,50 | 53,50 | 55,00 | 1,85% | - |
| 12.02.2026 | 53,00 | 56,25 | 51,50 | 54,00 | 1,41% | 80,00 |
| 11.02.2026 | 48,80 | 54,00 | 48,60 | 53,25 | 8,90% | - |
| 10.02.2026 | 49,30 | 49,70 | 48,40 | 48,90 | -0,41% | - |
| 09.02.2026 | 49,70 | 49,95 | 48,60 | 49,10 | -1,41% | - |
| 06.02.2026 | 47,70 | 50,25 | 47,70 | 49,80 | 4,62% | 14,00 |
| 05.02.2026 | 49,50 | 49,50 | 47,40 | 47,60 | -3,84% | - |
| 04.02.2026 | 48,50 | 49,80 | 48,30 | 49,50 | 2,48% | - |
| 03.02.2026 | 47,80 | 49,50 | 47,60 | 48,30 | 0,21% | - |
| 02.02.2026 | 47,10 | 49,00 | 47,10 | 48,20 | 1,05% | - |
| 30.01.2026 | 48,30 | 48,50 | 47,20 | 47,70 | -1,45% | - |
| 29.01.2026 | 48,10 | 48,70 | 47,20 | 48,40 | 0,21% | 34.520,00 |
| 28.01.2026 | 48,40 | 48,90 | 47,80 | 48,30 | 0,42% | - |
| 27.01.2026 | 48,30 | 48,40 | 47,30 | 48,10 | 0,42% | - |
| 26.01.2026 | 48,00 | 48,90 | 47,60 | 47,90 | -1,24% | - |
| 23.01.2026 | 49,30 | 49,30 | 48,20 | 48,50 | -1,02% | 46.000,00 |
| 22.01.2026 | 48,70 | 49,40 | 48,20 | 49,00 | 0,62% | - |
| 21.01.2026 | 47,10 | 49,20 | 46,60 | 48,70 | 3,84% | - |
| 20.01.2026 | 48,00 | 48,40 | 46,80 | 46,90 | -3,30% | 162,00 |
| 19.01.2026 | 48,10 | 48,80 | 47,90 | 48,50 | -0,41% | - |
| 16.01.2026 | 49,30 | 49,50 | 48,40 | 48,70 | -1,22% | - |
| 15.01.2026 | 48,90 | 49,50 | 48,60 | 49,30 | 0,82% | 125,00 |
| 14.01.2026 | 48,80 | 49,60 | 47,80 | 48,90 | -0,81% | - |
| 13.01.2026 | 49,50 | 49,95 | 48,80 | 49,30 | -0,20% | - |
| 12.01.2026 | 48,60 | 49,60 | 48,10 | 49,40 | 1,02% | - |
| 09.01.2026 | 47,90 | 49,10 | 47,00 | 48,90 | 2,30% | - |
| 08.01.2026 | 46,90 | 48,60 | 46,60 | 47,80 | 1,27% | - |
| 07.01.2026 | 48,30 | 49,00 | 46,60 | 47,20 | -2,07% | - |
| 06.01.2026 | 46,60 | 48,30 | 46,20 | 48,20 | 3,21% | - |
| 05.01.2026 | 46,40 | 47,60 | 46,20 | 46,70 | 0,65% | 90,00 |
| 02.01.2026 | 45,00 | 46,50 | 44,60 | 46,40 | 2,65% | - |
| 30.12.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 0,44% | - |
| 29.12.2025 | 45,60 | 46,10 | 44,90 | 45,00 | -1,75% | - |
| 23.12.2025 | 45,40 | 46,20 | 45,20 | 45,80 | 0,44% | - |
| 22.12.2025 | 45,00 | 46,20 | 45,00 | 45,60 | 0,00% | - |
| 19.12.2025 | 45,50 | 45,90 | 44,70 | 45,60 | 0,44% | - |
| 18.12.2025 | 44,80 | 46,50 | 44,80 | 45,40 | 1,34% | - |
| 17.12.2025 | 45,00 | 45,40 | 44,30 | 44,80 | 0,00% | - |
| 16.12.2025 | 44,40 | 45,00 | 43,90 | 44,80 | 0,45% | 1.012,00 |
| 15.12.2025 | 45,40 | 45,70 | 44,20 | 44,60 | -1,33% | - |
| 12.12.2025 | 45,80 | 46,30 | 44,60 | 45,20 | -1,53% | - |
| 11.12.2025 | 45,50 | 46,20 | 45,20 | 45,90 | 0,66% | - |
| 10.12.2025 | 45,00 | 45,70 | 44,60 | 45,60 | 0,88% | - |
| 09.12.2025 | 45,40 | 46,10 | 44,60 | 45,20 | -0,88% | - |
| 08.12.2025 | 45,20 | 46,10 | 44,60 | 45,60 | 0,88% | - |
| 05.12.2025 | 44,90 | 45,20 | 44,50 | 45,20 | 1,12% | - |