53,180$
-2,58%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 54,37 | 54,62 | 53,15 | 53,18 | -2,58% | 820.024,00 |
| 22.08.2025 | 52,50 | 55,00 | 52,16 | 54,59 | 4,54% | 1.027.966,00 |
| 21.08.2025 | 52,14 | 52,73 | 51,65 | 52,22 | -0,23% | 726.655,00 |
| 20.08.2025 | 53,10 | 53,38 | 52,18 | 52,34 | -1,87% | 1.001.720,00 |
| 19.08.2025 | 53,33 | 54,23 | 52,87 | 53,34 | 0,60% | 938.819,00 |
| 18.08.2025 | 52,78 | 53,17 | 52,07 | 53,02 | 0,89% | 776.310,00 |
| 15.08.2025 | 53,44 | 53,86 | 52,47 | 52,55 | -2,01% | 982.837,00 |
| 14.08.2025 | 53,00 | 53,90 | 52,71 | 53,63 | -0,32% | 1.209.867,00 |
| 13.08.2025 | 51,75 | 53,90 | 51,57 | 53,80 | 4,67% | 1.354.084,00 |
| 12.08.2025 | 50,93 | 51,78 | 50,48 | 51,40 | 2,49% | 1.131.595,00 |
| 11.08.2025 | 50,58 | 51,28 | 49,38 | 50,15 | -0,36% | 1.358.290,00 |
| 08.08.2025 | 51,17 | 51,59 | 50,30 | 50,33 | -1,18% | 904.904,00 |
| 07.08.2025 | 51,35 | 52,28 | 50,62 | 50,93 | 0,87% | 2.356.898,00 |
| 06.08.2025 | 46,97 | 50,77 | 45,75 | 50,49 | 3,08% | 3.397.111,00 |
| 05.08.2025 | 48,52 | 49,31 | 47,95 | 48,98 | 1,05% | 1.552.559,00 |
| 04.08.2025 | 48,04 | 48,48 | 47,82 | 48,47 | 0,83% | 818.008,00 |
| 01.08.2025 | 49,26 | 49,29 | 47,90 | 48,07 | -3,30% | 952.511,00 |
| 31.07.2025 | 48,91 | 50,05 | 48,91 | 49,71 | -0,14% | 1.123.399,00 |
| 30.07.2025 | 51,25 | 51,57 | 49,38 | 49,78 | -3,49% | 920.272,00 |
| 29.07.2025 | 52,47 | 52,47 | 51,19 | 51,58 | -1,32% | 1.078.611,00 |
| 28.07.2025 | 52,75 | 52,75 | 52,01 | 52,27 | -0,68% | 801.057,00 |
| 25.07.2025 | 51,85 | 52,66 | 51,21 | 52,63 | 1,66% | 669.071,00 |
| 24.07.2025 | 51,51 | 52,10 | 51,30 | 51,77 | 0,29% | 759.120,00 |
| 23.07.2025 | 51,29 | 51,92 | 50,94 | 51,62 | 1,39% | 743.964,00 |
| 22.07.2025 | 50,31 | 51,05 | 50,12 | 50,91 | 1,23% | 814.503,00 |
| 21.07.2025 | 50,61 | 51,01 | 50,16 | 50,29 | -0,14% | 629.583,00 |
| 18.07.2025 | 51,64 | 51,75 | 50,10 | 50,36 | -2,02% | 744.527,00 |
| 17.07.2025 | 51,47 | 52,08 | 50,79 | 51,40 | -0,27% | 985.033,00 |
| 16.07.2025 | 51,78 | 51,84 | 50,84 | 51,54 | 0,10% | 806.654,00 |
| 15.07.2025 | 52,12 | 52,21 | 51,38 | 51,49 | -1,21% | 1.058.378,00 |
| 14.07.2025 | 51,69 | 52,23 | 51,18 | 52,12 | 0,68% | 1.087.487,00 |
| 11.07.2025 | 52,03 | 52,07 | 51,30 | 51,77 | 0,21% | 861.623,00 |
| 10.07.2025 | 50,37 | 52,20 | 50,27 | 51,66 | 2,72% | 1.096.468,00 |
| 09.07.2025 | 50,35 | 50,81 | 49,97 | 50,29 | 0,10% | 1.028.601,00 |
| 08.07.2025 | 50,30 | 50,60 | 49,93 | 50,24 | 0,68% | 1.169.534,00 |
| 07.07.2025 | 50,43 | 51,05 | 49,70 | 49,90 | -2,25% | 1.064.429,00 |
| 03.07.2025 | 50,66 | 51,21 | 50,07 | 51,05 | 1,03% | 1.602.336,00 |
| 02.07.2025 | 49,31 | 50,62 | 48,81 | 50,53 | 2,18% | 1.497.263,00 |
| 01.07.2025 | 48,34 | 50,34 | 48,34 | 49,45 | 1,54% | 1.606.958,00 |
| 30.06.2025 | 49,35 | 49,35 | 48,40 | 48,70 | -0,61% | 1.035.397,00 |
| 27.06.2025 | 48,62 | 49,26 | 48,30 | 49,00 | 1,89% | 2.323.365,00 |
| 26.06.2025 | 48,00 | 48,72 | 47,64 | 48,09 | 0,50% | 1.444.383,00 |
| 25.06.2025 | 47,48 | 48,24 | 47,41 | 47,85 | -0,33% | 1.001.362,00 |
| 24.06.2025 | 49,73 | 49,96 | 47,93 | 48,01 | -2,22% | 2.556.692,00 |
| 23.06.2025 | 47,76 | 49,28 | 47,37 | 49,10 | 2,36% | 3.861.778,00 |
| 20.06.2025 | 44,71 | 48,11 | 44,71 | 47,97 | 12,13% | 7.025.450,00 |
| 18.06.2025 | 42,83 | 43,64 | 42,61 | 42,78 | 0,07% | 1.046.617,00 |
| 17.06.2025 | 43,22 | 43,22 | 42,49 | 42,75 | -1,18% | 890.598,00 |
| 16.06.2025 | 43,64 | 44,02 | 43,23 | 43,26 | 0,70% | 1.159.047,00 |
| 13.06.2025 | 43,25 | 43,52 | 42,64 | 42,96 | -1,78% | 981.104,00 |
| 12.06.2025 | 43,40 | 43,99 | 42,85 | 43,74 | 0,23% | 1.089.016,00 |
| 11.06.2025 | 44,29 | 44,50 | 43,59 | 43,64 | -0,93% | 1.179.053,00 |
| 10.06.2025 | 43,04 | 44,19 | 43,04 | 44,05 | 2,99% | 1.347.583,00 |
| 09.06.2025 | 42,36 | 43,35 | 42,12 | 42,77 | 1,33% | 1.085.206,00 |
| 06.06.2025 | 42,53 | 42,81 | 42,09 | 42,21 | 0,67% | 691.510,00 |
| 05.06.2025 | 41,95 | 42,74 | 41,64 | 41,93 | 0,26% | 988.367,00 |
| 04.06.2025 | 41,65 | 42,10 | 41,06 | 41,82 | 1,53% | 995.390,00 |
| 03.06.2025 | 40,66 | 41,38 | 40,17 | 41,19 | 1,55% | 867.973,00 |
| 02.06.2025 | 40,75 | 41,18 | 39,92 | 40,56 | -1,41% | 653.407,00 |
| 30.05.2025 | 41,11 | 41,45 | 40,65 | 41,14 | -1,22% | 1.060.940,00 |
| 29.05.2025 | 41,51 | 41,91 | 41,10 | 41,65 | 1,73% | 1.184.257,00 |
| 28.05.2025 | 41,68 | 41,88 | 40,85 | 40,94 | -1,59% | 971.464,00 |
| 27.05.2025 | 40,10 | 41,60 | 39,90 | 41,60 | 4,97% | 964.356,00 |
| 23.05.2025 | 39,43 | 39,84 | 39,33 | 39,63 | -1,98% | 580.789,00 |
| 22.05.2025 | 39,64 | 40,52 | 39,42 | 40,43 | 1,63% | 800.490,00 |
| 21.05.2025 | 41,11 | 41,11 | 39,72 | 39,78 | -3,87% | 940.491,00 |
| 20.05.2025 | 41,62 | 42,24 | 41,31 | 41,38 | -0,96% | 866.980,00 |
| 19.05.2025 | 41,75 | 41,83 | 41,15 | 41,78 | -1,16% | 1.230.736,00 |
| 16.05.2025 | 41,37 | 42,29 | 41,33 | 42,27 | 2,35% | 1.413.747,00 |
| 15.05.2025 | 41,35 | 41,68 | 40,85 | 41,30 | 0,56% | 1.191.155,00 |
| 14.05.2025 | 41,00 | 41,37 | 40,50 | 41,07 | 1,26% | 1.324.459,00 |
| 13.05.2025 | 41,11 | 41,37 | 40,40 | 40,56 | -0,56% | 1.135.171,00 |
| 12.05.2025 | 42,23 | 43,00 | 40,39 | 40,79 | 2,85% | 1.679.594,00 |
| 09.05.2025 | 39,50 | 40,20 | 39,15 | 39,66 | -0,13% | 1.101.654,00 |
| 08.05.2025 | 39,98 | 41,12 | 38,78 | 39,71 | 4,28% | 1.977.069,00 |
| 07.05.2025 | 38,11 | 38,67 | 37,97 | 38,08 | 0,74% | 2.743.305,00 |
| 06.05.2025 | 36,91 | 37,84 | 36,75 | 37,80 | 1,26% | 1.282.564,00 |
| 05.05.2025 | 37,31 | 38,12 | 37,12 | 37,33 | -0,51% | 863.111,00 |
| 02.05.2025 | 36,88 | 37,92 | 36,75 | 37,52 | 3,73% | 812.846,00 |
| 01.05.2025 | 36,26 | 36,73 | 36,01 | 36,17 | -0,19% | 1.405.377,00 |
| 30.04.2025 | 35,35 | 36,26 | 34,80 | 36,24 | 1,37% | 1.154.154,00 |
| 29.04.2025 | 35,97 | 36,17 | 35,21 | 35,75 | -0,53% | 1.626.727,00 |
| 28.04.2025 | 35,92 | 36,63 | 35,62 | 35,94 | 0,50% | 841.908,00 |
| 25.04.2025 | 36,22 | 36,53 | 35,61 | 35,76 | -1,97% | 1.091.251,00 |
| 24.04.2025 | 35,68 | 36,61 | 35,00 | 36,48 | 4,05% | 1.088.006,00 |
| 23.04.2025 | 35,44 | 36,34 | 34,88 | 35,06 | 2,04% | 1.134.462,00 |
| 22.04.2025 | 33,92 | 34,40 | 33,55 | 34,36 | 3,84% | 1.004.354,00 |
| 21.04.2025 | 33,61 | 33,61 | 32,57 | 33,09 | -2,22% | 1.537.862,00 |
| 17.04.2025 | 33,28 | 34,13 | 33,28 | 33,84 | 1,53% | 932.899,00 |
| 16.04.2025 | 33,53 | 34,23 | 32,83 | 33,33 | -1,59% | 1.224.269,00 |
| 15.04.2025 | 34,72 | 35,11 | 33,86 | 33,87 | -1,83% | 1.062.370,00 |
| 14.04.2025 | 34,75 | 35,00 | 33,97 | 34,50 | 0,73% | 2.220.564,00 |
| 11.04.2025 | 33,94 | 34,66 | 32,83 | 34,25 | 1,45% | 1.298.222,00 |
| 10.04.2025 | 34,71 | 35,04 | 32,97 | 33,76 | -4,98% | 1.805.219,00 |
| 09.04.2025 | 30,79 | 35,86 | 30,46 | 35,53 | 12,69% | 3.112.782,00 |
| 08.04.2025 | 34,91 | 34,91 | 31,31 | 31,53 | -7,59% | 2.912.394,00 |
| 07.04.2025 | 33,16 | 36,44 | 33,02 | 34,12 | -0,64% | 2.604.719,00 |
| 04.04.2025 | 35,06 | 35,06 | 32,70 | 34,34 | -5,40% | 2.439.180,00 |
| 03.04.2025 | 39,00 | 39,00 | 36,09 | 36,30 | -9,50% | 2.317.848,00 |
| 02.04.2025 | 39,11 | 40,47 | 38,87 | 40,11 | 1,83% | 1.058.097,00 |