39,300$
-1,50%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 39,92 | 40,01 | 38,84 | 39,30 | -1,50% | 1.368.819,00 |
| 20.02.2025 | 40,48 | 40,79 | 39,34 | 39,90 | -1,34% | 1.950.075,00 |
| 19.02.2025 | 40,36 | 40,68 | 39,57 | 40,44 | -1,77% | 2.325.925,00 |
| 18.02.2025 | 39,66 | 41,17 | 38,52 | 41,17 | 4,47% | 3.117.077,00 |
| 14.02.2025 | 36,85 | 40,28 | 36,85 | 39,41 | 8,54% | 4.534.552,00 |
| 13.02.2025 | 35,30 | 37,16 | 34,51 | 36,31 | -15,08% | 6.982.339,00 |
| 12.02.2025 | 42,57 | 43,66 | 42,29 | 42,76 | -0,56% | 2.233.118,00 |
| 11.02.2025 | 42,83 | 43,47 | 42,63 | 43,00 | -0,14% | 2.133.058,00 |
| 10.02.2025 | 43,45 | 43,63 | 42,84 | 43,06 | -0,55% | 1.722.865,00 |
| 07.02.2025 | 43,92 | 44,11 | 43,21 | 43,30 | -1,25% | 1.243.775,00 |
| 06.02.2025 | 44,46 | 44,72 | 43,43 | 43,85 | -0,61% | 918.969,00 |
| 05.02.2025 | 45,31 | 45,31 | 43,80 | 44,12 | -1,87% | 992.771,00 |
| 04.02.2025 | 44,33 | 45,03 | 44,02 | 44,96 | 1,65% | 721.525,00 |
| 03.02.2025 | 43,51 | 44,59 | 43,00 | 44,23 | -2,68% | 1.110.159,00 |
| 31.01.2025 | 45,69 | 46,67 | 45,43 | 45,45 | -1,13% | 795.279,00 |
| 30.01.2025 | 46,20 | 46,39 | 45,61 | 45,97 | -0,45% | 882.952,00 |
| 29.01.2025 | 45,85 | 46,56 | 45,55 | 46,18 | 0,65% | 810.853,00 |
| 28.01.2025 | 45,44 | 46,14 | 45,18 | 45,88 | 0,53% | 812.743,00 |
| 27.01.2025 | 45,50 | 46,08 | 45,26 | 45,64 | 0,93% | 972.415,00 |
| 24.01.2025 | 44,81 | 45,54 | 44,78 | 45,22 | 0,40% | 860.774,00 |
| 23.01.2025 | 45,33 | 45,41 | 44,69 | 45,04 | -0,11% | 1.316.617,00 |
| 22.01.2025 | 45,10 | 45,25 | 44,43 | 45,09 | -0,38% | 998.192,00 |
| 21.01.2025 | 44,22 | 45,26 | 44,00 | 45,26 | 2,98% | 1.244.969,00 |
| 17.01.2025 | 44,60 | 44,75 | 43,95 | 43,95 | -0,95% | 888.951,00 |
| 16.01.2025 | 44,87 | 44,87 | 44,05 | 44,37 | -1,22% | 1.316.964,00 |
| 15.01.2025 | 44,49 | 45,38 | 44,49 | 44,92 | 3,15% | 1.626.224,00 |
| 14.01.2025 | 43,42 | 44,03 | 43,11 | 43,55 | 1,59% | 862.289,00 |
| 13.01.2025 | 42,63 | 42,99 | 42,11 | 42,87 | 0,00% | 1.059.527,00 |
| 10.01.2025 | 44,28 | 44,28 | 42,28 | 42,87 | -4,09% | 1.540.486,00 |
| 08.01.2025 | 45,25 | 45,48 | 43,97 | 44,70 | -1,84% | 1.696.300,00 |
| 07.01.2025 | 45,07 | 45,58 | 44,74 | 45,54 | 1,79% | 1.332.086,00 |
| 06.01.2025 | 44,20 | 45,40 | 44,15 | 44,74 | 1,91% | 1.519.764,00 |
| 03.01.2025 | 43,31 | 43,90 | 42,79 | 43,90 | 1,93% | 1.059.045,00 |
| 02.01.2025 | 43,53 | 43,73 | 42,63 | 43,07 | -0,99% | 952.567,00 |
| 31.12.2024 | 43,27 | 44,09 | 43,07 | 43,50 | 0,83% | 1.557.153,00 |
| 30.12.2024 | 42,49 | 43,29 | 41,75 | 43,14 | 0,79% | 1.449.975,00 |
| 27.12.2024 | 42,58 | 43,11 | 42,27 | 42,80 | 0,00% | 1.376.935,00 |
| 26.12.2024 | 42,10 | 43,04 | 42,05 | 42,80 | 1,28% | 1.492.780,00 |
| 24.12.2024 | 41,83 | 42,41 | 41,38 | 42,26 | 0,79% | 902.645,00 |
| 23.12.2024 | 41,85 | 42,36 | 41,58 | 41,93 | -0,07% | 2.117.466,00 |
| 20.12.2024 | 42,48 | 43,45 | 41,95 | 41,96 | -1,87% | 4.735.892,00 |
| 19.12.2024 | 45,56 | 46,00 | 42,73 | 42,76 | -5,21% | 2.546.021,00 |
| 18.12.2024 | 46,88 | 47,20 | 45,11 | 45,11 | -3,92% | 1.989.705,00 |
| 17.12.2024 | 47,02 | 47,88 | 46,76 | 46,95 | -1,22% | 1.949.173,00 |
| 16.12.2024 | 48,01 | 48,44 | 47,34 | 47,53 | -2,02% | 1.386.473,00 |
| 13.12.2024 | 48,62 | 49,24 | 48,01 | 48,51 | -0,72% | 1.018.720,00 |
| 12.12.2024 | 49,19 | 49,75 | 48,75 | 48,86 | -0,93% | 948.662,00 |
| 11.12.2024 | 49,71 | 49,76 | 48,78 | 49,32 | -0,32% | 1.486.325,00 |
| 10.12.2024 | 49,50 | 50,06 | 49,07 | 49,48 | -0,54% | 1.270.040,00 |
| 09.12.2024 | 49,92 | 50,85 | 49,66 | 49,75 | 0,00% | 1.194.014,00 |
| 06.12.2024 | 50,19 | 50,64 | 49,41 | 49,75 | -0,18% | 1.658.445,00 |
| 05.12.2024 | 50,98 | 51,45 | 49,40 | 49,84 | -1,99% | 2.587.744,00 |
| 04.12.2024 | 53,00 | 53,01 | 50,61 | 50,85 | -13,81% | 5.419.940,00 |
| 03.12.2024 | 60,65 | 60,65 | 57,93 | 59,00 | -2,32% | 823.783,00 |
| 02.12.2024 | 60,56 | 61,15 | 60,27 | 60,40 | -0,71% | 832.925,00 |
| 29.11.2024 | 60,80 | 61,25 | 60,57 | 60,83 | 0,80% | 441.546,00 |
| 27.11.2024 | 61,50 | 61,89 | 60,31 | 60,35 | -0,25% | 441.359,00 |
| 26.11.2024 | 61,40 | 61,71 | 60,27 | 60,50 | -1,75% | 503.463,00 |
| 25.11.2024 | 61,23 | 61,90 | 60,94 | 61,58 | 1,84% | 825.013,00 |
| 22.11.2024 | 60,28 | 60,80 | 60,14 | 60,47 | 3,37% | 656.674,00 |
| 20.11.2024 | 58,84 | 59,05 | 57,88 | 58,50 | -0,37% | 1.133.662,00 |
| 19.11.2024 | 57,90 | 58,83 | 57,71 | 58,72 | -0,05% | 1.170.136,00 |
| 18.11.2024 | 58,74 | 58,95 | 58,31 | 58,75 | 0,17% | 751.015,00 |
| 15.11.2024 | 59,00 | 59,68 | 58,14 | 58,65 | -1,84% | 911.691,00 |
| 14.11.2024 | 60,32 | 60,75 | 59,59 | 59,75 | -1,09% | 781.965,00 |
| 13.11.2024 | 60,54 | 60,78 | 59,89 | 60,41 | 0,68% | 917.839,00 |
| 12.11.2024 | 59,69 | 60,22 | 59,31 | 60,00 | -0,20% | 1.206.285,00 |
| 11.11.2024 | 59,70 | 60,29 | 59,22 | 60,12 | 0,62% | 1.189.802,00 |
| 08.11.2024 | 60,13 | 60,61 | 59,66 | 59,75 | -1,11% | 640.292,00 |
| 07.11.2024 | 61,74 | 62,07 | 60,39 | 60,42 | -1,66% | 627.575,00 |
| 06.11.2024 | 59,34 | 61,48 | 58,59 | 61,44 | 6,48% | 1.699.042,00 |
| 05.11.2024 | 58,05 | 58,92 | 57,08 | 57,70 | -1,54% | 1.519.962,00 |
| 04.11.2024 | 58,57 | 59,49 | 58,47 | 58,60 | 0,03% | 1.203.146,00 |
| 01.11.2024 | 59,99 | 60,33 | 58,45 | 58,58 | -2,06% | 1.580.549,00 |
| 31.10.2024 | 61,40 | 61,87 | 59,74 | 59,81 | -3,41% | 1.314.709,00 |
| 30.10.2024 | 60,05 | 62,05 | 59,92 | 61,92 | 2,48% | 1.414.069,00 |
| 29.10.2024 | 60,65 | 60,80 | 59,89 | 60,42 | -0,40% | 1.078.669,00 |
| 28.10.2024 | 61,15 | 61,61 | 60,61 | 60,66 | -0,75% | 992.791,00 |
| 25.10.2024 | 62,05 | 62,28 | 60,90 | 61,12 | -1,36% | 1.702.008,00 |
| 24.10.2024 | 62,00 | 62,48 | 61,47 | 61,96 | 0,80% | 1.422.726,00 |
| 23.10.2024 | 60,98 | 61,66 | 60,61 | 61,47 | 1,39% | 886.878,00 |
| 22.10.2024 | 62,42 | 62,44 | 60,56 | 60,63 | -2,66% | 2.100.335,00 |
| 21.10.2024 | 62,72 | 63,19 | 62,16 | 62,29 | -1,14% | 2.220.636,00 |
| 18.10.2024 | 63,19 | 63,23 | 62,56 | 63,01 | 0,43% | 1.282.860,00 |
| 17.10.2024 | 62,51 | 63,33 | 62,39 | 62,74 | -0,33% | 936.595,00 |
| 16.10.2024 | 62,79 | 63,15 | 62,19 | 62,95 | 2,56% | 1.510.848,00 |
| 15.10.2024 | 61,61 | 62,97 | 61,38 | 61,38 | -1,33% | 1.987.424,00 |
| 14.10.2024 | 61,84 | 62,28 | 60,88 | 62,21 | 0,37% | 1.498.136,00 |
| 11.10.2024 | 58,40 | 62,65 | 58,40 | 61,98 | 6,73% | 3.808.295,00 |
| 10.10.2024 | 56,05 | 58,96 | 55,70 | 58,07 | 14,09% | 7.192.149,00 |
| 09.10.2024 | 50,57 | 51,80 | 50,31 | 50,90 | 1,56% | 1.264.712,00 |
| 08.10.2024 | 48,75 | 50,62 | 48,35 | 50,12 | 1,95% | 1.657.293,00 |
| 07.10.2024 | 49,00 | 49,41 | 48,59 | 49,16 | -0,28% | 636.987,00 |
| 04.10.2024 | 50,29 | 50,35 | 48,93 | 49,30 | -0,06% | 534.375,00 |
| 03.10.2024 | 49,83 | 49,83 | 48,90 | 49,33 | -1,73% | 840.812,00 |
| 02.10.2024 | 50,40 | 50,99 | 50,03 | 50,20 | -1,01% | 779.929,00 |
| 01.10.2024 | 51,92 | 52,03 | 50,19 | 50,71 | -2,61% | 809.917,00 |
| 30.09.2024 | 52,81 | 53,31 | 51,98 | 52,07 | -0,23% | 887.840,00 |
| 27.09.2024 | 51,97 | 52,85 | 51,67 | 52,19 | 1,24% | 639.713,00 |
| 26.09.2024 | 51,42 | 51,76 | 50,81 | 51,55 | 1,00% | 607.154,00 |