52,340$
-1,51%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 52,28 | 53,14 | 52,18 | 52,34 | -1,51% | 1.177.230,00 |
| 12.12.2025 | 53,95 | 54,29 | 52,25 | 53,14 | -1,23% | 702.794,00 |
| 11.12.2025 | 53,39 | 54,34 | 53,29 | 53,80 | 0,86% | 856.903,00 |
| 10.12.2025 | 52,67 | 53,40 | 52,01 | 53,34 | 1,74% | 1.044.705,00 |
| 09.12.2025 | 52,91 | 53,51 | 51,90 | 52,43 | -0,89% | 895.158,00 |
| 08.12.2025 | 52,93 | 53,56 | 52,63 | 52,90 | 0,69% | 1.331.342,00 |
| 05.12.2025 | 51,80 | 52,68 | 51,80 | 52,54 | 0,75% | 625.519,00 |
| 04.12.2025 | 52,50 | 52,86 | 51,75 | 52,15 | -0,89% | 919.803,00 |
| 03.12.2025 | 51,26 | 52,95 | 50,94 | 52,62 | 3,24% | 1.272.623,00 |
| 02.12.2025 | 51,24 | 51,25 | 50,30 | 50,97 | 1,13% | 1.236.057,00 |
| 01.12.2025 | 50,49 | 50,92 | 50,06 | 50,40 | -0,67% | 1.050.807,00 |
| 28.11.2025 | 50,73 | 50,87 | 50,47 | 50,74 | 0,48% | 407.084,00 |
| 26.11.2025 | 49,62 | 50,88 | 49,53 | 50,50 | 1,71% | 690.438,00 |
| 25.11.2025 | 47,89 | 49,91 | 47,86 | 49,65 | 3,46% | 1.063.999,00 |
| 24.11.2025 | 47,22 | 48,34 | 47,11 | 47,99 | 3,85% | 922.195,00 |
| 20.11.2025 | 47,51 | 48,07 | 45,93 | 46,21 | -1,35% | 1.370.290,00 |
| 19.11.2025 | 48,25 | 48,45 | 46,73 | 46,84 | -2,23% | 892.605,00 |
| 18.11.2025 | 47,75 | 48,19 | 47,22 | 47,91 | -0,35% | 1.199.357,00 |
| 17.11.2025 | 49,25 | 49,39 | 47,69 | 48,08 | -3,67% | 1.404.346,00 |
| 13.11.2025 | 51,75 | 52,27 | 49,78 | 49,91 | -4,04% | 1.111.288,00 |
| 12.11.2025 | 52,47 | 53,43 | 51,97 | 52,01 | -0,69% | 717.995,00 |
| 11.11.2025 | 51,20 | 52,77 | 50,67 | 52,37 | 2,69% | 1.089.505,00 |
| 10.11.2025 | 51,32 | 51,95 | 50,80 | 51,00 | 0,31% | 925.145,00 |
| 07.11.2025 | 50,34 | 51,21 | 49,43 | 50,84 | 0,04% | 1.348.374,00 |
| 06.11.2025 | 53,65 | 54,97 | 50,76 | 50,82 | -3,27% | 1.896.248,00 |
| 05.11.2025 | 56,02 | 57,99 | 52,52 | 52,54 | -5,11% | 2.859.057,00 |
| 04.11.2025 | 54,26 | 56,04 | 54,26 | 55,37 | 0,02% | 1.684.048,00 |
| 03.11.2025 | 56,14 | 56,21 | 54,57 | 55,36 | -1,51% | 1.380.314,00 |
| 31.10.2025 | 53,87 | 56,64 | 53,46 | 56,21 | 4,40% | 1.987.769,00 |
| 30.10.2025 | 53,66 | 54,88 | 53,53 | 53,84 | -0,33% | 655.644,00 |
| 29.10.2025 | 54,15 | 55,32 | 53,32 | 54,02 | -0,41% | 780.118,00 |
| 28.10.2025 | 54,97 | 56,18 | 54,23 | 54,24 | -0,80% | 878.346,00 |
| 27.10.2025 | 54,89 | 55,45 | 54,55 | 54,68 | 0,02% | 595.908,00 |
| 24.10.2025 | 54,50 | 54,78 | 54,10 | 54,67 | 1,75% | 572.850,00 |
| 23.10.2025 | 54,19 | 54,39 | 52,82 | 53,73 | 0,32% | 560.522,00 |
| 22.10.2025 | 55,01 | 55,19 | 53,02 | 53,56 | -2,83% | 807.450,00 |
| 21.10.2025 | 54,84 | 56,15 | 54,60 | 55,12 | 0,53% | 564.075,00 |
| 20.10.2025 | 55,76 | 56,23 | 54,82 | 54,83 | -0,71% | 828.504,00 |
| 17.10.2025 | 54,36 | 55,31 | 53,26 | 55,22 | 1,12% | 878.538,00 |
| 16.10.2025 | 54,34 | 54,99 | 53,74 | 54,61 | 1,34% | 943.703,00 |
| 15.10.2025 | 54,63 | 55,40 | 53,81 | 53,89 | -0,44% | 740.062,00 |
| 14.10.2025 | 51,76 | 54,17 | 51,59 | 54,13 | 3,09% | 764.419,00 |
| 13.10.2025 | 51,86 | 52,77 | 51,46 | 52,51 | 2,36% | 671.648,00 |
| 10.10.2025 | 54,10 | 54,38 | 51,12 | 51,30 | -4,52% | 1.252.114,00 |
| 09.10.2025 | 54,70 | 54,79 | 53,55 | 53,73 | -1,54% | 674.208,00 |
| 08.10.2025 | 54,33 | 55,12 | 53,67 | 54,57 | 0,66% | 729.156,00 |
| 07.10.2025 | 55,70 | 55,86 | 53,32 | 54,21 | -2,20% | 1.139.968,00 |
| 06.10.2025 | 53,50 | 55,44 | 53,50 | 55,43 | 3,03% | 880.928,00 |
| 02.10.2025 | 53,37 | 53,93 | 52,92 | 53,80 | 1,13% | 823.823,00 |
| 01.10.2025 | 52,89 | 53,27 | 52,54 | 53,20 | 0,59% | 651.728,00 |
| 30.09.2025 | 52,80 | 52,96 | 52,13 | 52,89 | -0,08% | 993.954,00 |
| 29.09.2025 | 53,86 | 53,99 | 52,38 | 52,93 | -1,18% | 855.602,00 |
| 26.09.2025 | 52,86 | 54,20 | 52,75 | 53,56 | 1,61% | 863.575,00 |
| 25.09.2025 | 50,77 | 52,76 | 50,27 | 52,71 | 3,43% | 1.465.893,00 |
| 24.09.2025 | 51,91 | 52,61 | 50,74 | 50,96 | 1,07% | 958.442,00 |
| 23.09.2025 | 50,04 | 51,36 | 50,04 | 50,42 | 1,12% | 840.453,00 |
| 22.09.2025 | 49,44 | 50,01 | 48,66 | 49,86 | 0,40% | 944.753,00 |
| 19.09.2025 | 51,66 | 51,66 | 49,23 | 49,66 | -2,84% | 1.785.791,00 |
| 18.09.2025 | 51,09 | 51,51 | 50,42 | 51,11 | 1,25% | 744.232,00 |
| 17.09.2025 | 50,79 | 52,09 | 50,08 | 50,48 | -0,71% | 744.677,00 |
| 16.09.2025 | 50,85 | 51,18 | 50,34 | 50,84 | 0,20% | 748.628,00 |
| 15.09.2025 | 51,41 | 51,68 | 50,43 | 50,74 | -0,57% | 779.168,00 |
| 12.09.2025 | 51,54 | 52,20 | 50,96 | 51,03 | -1,03% | 959.890,00 |
| 11.09.2025 | 50,16 | 51,95 | 50,16 | 51,56 | 2,40% | 1.050.302,00 |
| 10.09.2025 | 50,69 | 51,11 | 50,10 | 50,35 | -1,06% | 977.763,00 |
| 09.09.2025 | 52,32 | 52,32 | 50,35 | 50,89 | -2,64% | 1.459.190,00 |
| 08.09.2025 | 52,56 | 52,89 | 51,61 | 52,27 | -0,68% | 711.667,00 |
| 05.09.2025 | 51,41 | 52,65 | 51,29 | 52,63 | 2,43% | 928.936,00 |
| 04.09.2025 | 51,20 | 51,42 | 50,34 | 51,38 | 0,53% | 859.970,00 |
| 03.09.2025 | 51,12 | 51,66 | 50,60 | 51,11 | -0,27% | 502.518,00 |
| 02.09.2025 | 51,12 | 51,90 | 51,06 | 51,25 | -2,66% | 1.040.593,00 |
| 29.08.2025 | 52,91 | 53,08 | 52,32 | 52,65 | -0,51% | 849.883,00 |
| 28.08.2025 | 53,62 | 53,85 | 52,42 | 52,92 | -0,81% | 777.478,00 |
| 27.08.2025 | 53,20 | 53,86 | 52,99 | 53,35 | 0,17% | 580.722,00 |
| 26.08.2025 | 53,56 | 53,82 | 52,73 | 53,26 | 0,15% | 1.256.578,00 |
| 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 |