50,760$
1,04%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 49,64 | 51,14 | 49,47 | 50,76 | 1,04% | 1.050.086,00 |
| 27.05.2026 | 49,42 | 51,00 | 49,42 | 50,24 | 4,82% | 2.035.511,00 |
| 26.05.2026 | 48,10 | 48,53 | 47,06 | 47,93 | 0,97% | 1.451.178,00 |
| 22.05.2026 | 47,02 | 47,56 | 46,46 | 47,47 | 1,61% | 1.147.072,00 |
| 21.05.2026 | 46,90 | 47,22 | 45,69 | 46,72 | -1,77% | 1.566.758,00 |
| 20.05.2026 | 45,99 | 47,58 | 45,64 | 47,56 | 4,48% | 1.400.397,00 |
| 19.05.2026 | 46,53 | 46,91 | 45,40 | 45,52 | -3,44% | 1.639.874,00 |
| 18.05.2026 | 48,21 | 48,84 | 46,68 | 47,14 | -2,16% | 1.602.038,00 |
| 15.05.2026 | 49,00 | 49,21 | 48,08 | 48,18 | -3,49% | 1.414.634,00 |
| 14.05.2026 | 50,32 | 50,86 | 49,30 | 49,92 | 0,00% | 1.046.382,00 |
| 13.05.2026 | 50,23 | 50,56 | 49,24 | 49,92 | -0,83% | 942.793,00 |
| 12.05.2026 | 50,60 | 50,69 | 49,04 | 50,34 | -0,94% | 1.269.770,00 |
| 11.05.2026 | 51,30 | 52,12 | 50,48 | 50,82 | -1,53% | 1.143.441,00 |
| 08.05.2026 | 52,24 | 52,65 | 51,03 | 51,61 | -0,52% | 1.541.117,00 |
| 07.05.2026 | 50,66 | 53,02 | 50,66 | 51,88 | 3,95% | 1.977.765,00 |
| 06.05.2026 | 50,63 | 51,95 | 48,92 | 49,91 | 0,12% | 3.115.612,00 |
| 05.05.2026 | 46,90 | 49,98 | 45,60 | 49,85 | 7,74% | 4.123.646,00 |
| 04.05.2026 | 52,26 | 52,35 | 46,12 | 46,27 | -17,70% | 4.412.767,00 |
| 01.05.2026 | 57,34 | 57,51 | 56,08 | 56,22 | -1,59% | 1.092.682,00 |
| 30.04.2026 | 55,57 | 57,42 | 55,20 | 57,13 | 3,59% | 1.169.565,00 |
| 29.04.2026 | 56,68 | 56,93 | 54,54 | 55,15 | -2,90% | 933.048,00 |
| 28.04.2026 | 57,52 | 57,52 | 56,05 | 56,80 | -0,61% | 797.614,00 |
| 27.04.2026 | 56,74 | 57,72 | 56,16 | 57,15 | 1,56% | 1.130.412,00 |
| 24.04.2026 | 56,82 | 57,44 | 55,81 | 56,27 | -0,69% | 845.284,00 |
| 23.04.2026 | 57,06 | 57,96 | 56,09 | 56,66 | -1,22% | 1.171.997,00 |
| 22.04.2026 | 59,15 | 59,20 | 56,64 | 57,36 | -2,15% | 836.495,00 |
| 21.04.2026 | 59,60 | 60,21 | 58,23 | 58,62 | -1,08% | 733.300,00 |
| 20.04.2026 | 58,37 | 59,50 | 57,73 | 59,26 | 0,80% | 890.302,00 |
| 17.04.2026 | 57,91 | 59,78 | 57,87 | 58,79 | 3,01% | 1.537.438,00 |
| 16.04.2026 | 56,00 | 58,35 | 56,00 | 57,07 | 2,35% | 1.174.621,00 |
| 15.04.2026 | 56,65 | 57,12 | 55,58 | 55,76 | -1,80% | 843.871,00 |
| 14.04.2026 | 56,64 | 57,96 | 56,28 | 56,78 | 0,32% | 943.346,00 |
| 13.04.2026 | 55,78 | 56,66 | 55,11 | 56,60 | 0,95% | 945.823,00 |
| 10.04.2026 | 56,17 | 56,86 | 55,72 | 56,07 | 0,14% | 951.378,00 |
| 09.04.2026 | 56,36 | 56,63 | 54,72 | 55,99 | -1,22% | 1.080.799,00 |
| 08.04.2026 | 56,08 | 57,99 | 56,08 | 56,68 | 6,40% | 1.438.637,00 |
| 07.04.2026 | 52,30 | 53,46 | 52,06 | 53,27 | 0,47% | 971.914,00 |
| 06.04.2026 | 52,28 | 53,59 | 52,28 | 53,02 | -0,11% | 829.047,00 |
| 02.04.2026 | 52,20 | 54,09 | 51,68 | 53,08 | -0,75% | 1.210.326,00 |
| 01.04.2026 | 52,73 | 54,33 | 52,53 | 53,48 | 3,14% | 1.152.030,00 |
| 31.03.2026 | 49,60 | 51,94 | 49,40 | 51,85 | 6,12% | 1.060.646,00 |
| 30.03.2026 | 50,34 | 50,43 | 48,55 | 48,86 | -1,57% | 1.167.450,00 |
| 27.03.2026 | 51,02 | 51,29 | 49,48 | 49,64 | -4,02% | 1.268.923,00 |
| 26.03.2026 | 51,16 | 52,19 | 51,16 | 51,72 | -0,84% | 900.563,00 |
| 25.03.2026 | 52,15 | 52,82 | 51,12 | 52,16 | 1,07% | 735.019,00 |
| 24.03.2026 | 51,00 | 52,40 | 50,42 | 51,61 | 0,29% | 1.374.253,00 |
| 23.03.2026 | 51,11 | 52,62 | 51,03 | 51,46 | 3,06% | 1.649.759,00 |
| 20.03.2026 | 51,63 | 51,70 | 49,41 | 49,93 | -2,61% | 2.028.969,00 |
| 19.03.2026 | 52,48 | 52,96 | 50,05 | 51,27 | -3,70% | 1.718.963,00 |
| 18.03.2026 | 53,66 | 54,14 | 52,75 | 53,24 | -0,86% | 1.053.838,00 |
| 17.03.2026 | 54,04 | 54,43 | 52,84 | 53,70 | 1,45% | 782.411,00 |
| 16.03.2026 | 53,38 | 54,00 | 52,91 | 52,93 | 0,80% | 725.062,00 |
| 13.03.2026 | 53,15 | 53,81 | 52,22 | 52,51 | 0,08% | 1.444.022,00 |
| 12.03.2026 | 53,65 | 54,16 | 52,31 | 52,47 | -3,90% | 1.232.202,00 |
| 11.03.2026 | 54,07 | 55,28 | 54,07 | 54,60 | -0,18% | 851.024,00 |
| 10.03.2026 | 54,90 | 56,68 | 54,66 | 54,70 | -1,17% | 1.120.754,00 |
| 09.03.2026 | 53,09 | 55,49 | 52,67 | 55,35 | -0,74% | 1.250.892,00 |
| 06.03.2026 | 58,01 | 58,09 | 55,65 | 55,76 | -5,64% | 1.564.311,00 |
| 05.03.2026 | 59,14 | 59,97 | 58,43 | 59,09 | -1,22% | 1.338.657,00 |
| 04.03.2026 | 60,30 | 60,42 | 58,33 | 59,82 | -1,87% | 1.982.029,00 |
| 03.03.2026 | 60,61 | 61,94 | 59,41 | 60,96 | -3,73% | 1.412.861,00 |
| 02.03.2026 | 62,25 | 64,05 | 62,25 | 63,32 | 0,78% | 1.022.102,00 |
| 27.02.2026 | 62,82 | 63,23 | 62,05 | 62,83 | -1,07% | 1.716.335,00 |
| 26.02.2026 | 64,19 | 65,94 | 63,12 | 63,51 | -0,44% | 941.636,00 |
| 25.02.2026 | 63,55 | 64,12 | 62,20 | 63,79 | 1,05% | 1.017.023,00 |
| 24.02.2026 | 63,83 | 64,06 | 62,69 | 63,13 | -0,03% | 1.013.469,00 |
| 23.02.2026 | 65,00 | 65,11 | 63,04 | 63,15 | -3,72% | 1.048.508,00 |
| 20.02.2026 | 64,55 | 66,17 | 63,94 | 65,59 | 1,53% | 1.322.224,00 |
| 19.02.2026 | 64,59 | 65,93 | 63,88 | 64,60 | -1,24% | 1.065.661,00 |
| 18.02.2026 | 65,50 | 66,35 | 64,96 | 65,41 | 0,08% | 1.334.305,00 |
| 17.02.2026 | 65,99 | 66,19 | 64,88 | 65,36 | -0,23% | 1.591.825,00 |
| 13.02.2026 | 64,83 | 65,90 | 63,96 | 65,51 | 1,90% | 1.788.276,00 |
| 12.02.2026 | 64,21 | 66,85 | 61,33 | 64,29 | 1,48% | 3.548.732,00 |
| 11.02.2026 | 58,80 | 64,19 | 58,80 | 63,35 | 9,22% | 3.313.722,00 |
| 10.02.2026 | 58,81 | 59,26 | 57,67 | 58,00 | -1,02% | 1.608.021,00 |
| 09.02.2026 | 59,00 | 59,06 | 57,89 | 58,60 | -0,53% | 1.171.314,00 |
| 06.02.2026 | 56,74 | 59,28 | 56,07 | 58,91 | 4,56% | 1.840.223,00 |
| 05.02.2026 | 57,70 | 58,20 | 55,82 | 56,34 | -3,20% | 1.625.291,00 |
| 04.02.2026 | 57,53 | 58,95 | 57,22 | 58,20 | 1,71% | 1.659.967,00 |
| 03.02.2026 | 57,43 | 58,38 | 56,19 | 57,22 | 0,49% | 2.146.757,00 |
| 02.02.2026 | 56,00 | 57,82 | 56,00 | 56,94 | 0,62% | 1.736.421,00 |
| 30.01.2026 | 57,00 | 57,43 | 56,10 | 56,59 | -2,28% | 1.338.826,00 |
| 29.01.2026 | 56,80 | 58,18 | 56,65 | 57,91 | 0,61% | 1.386.327,00 |
| 28.01.2026 | 58,19 | 58,21 | 56,99 | 57,56 | -0,62% | 1.692.456,00 |
| 27.01.2026 | 56,68 | 57,96 | 56,42 | 57,92 | 1,56% | 1.072.181,00 |
| 26.01.2026 | 57,48 | 57,73 | 56,49 | 57,03 | -1,14% | 1.209.365,00 |
| 22.01.2026 | 56,44 | 58,11 | 56,03 | 57,69 | 1,53% | 955.413,00 |
| 21.01.2026 | 55,35 | 57,42 | 55,33 | 56,82 | 3,22% | 746.834,00 |
| 20.01.2026 | 55,61 | 56,69 | 54,95 | 55,05 | -2,64% | 1.089.668,00 |
| 16.01.2026 | 57,05 | 57,18 | 56,20 | 56,54 | -1,05% | 845.326,00 |
| 15.01.2026 | 57,19 | 57,27 | 56,42 | 57,14 | 0,37% | 855.908,00 |
| 14.01.2026 | 57,00 | 57,61 | 55,80 | 56,93 | -0,96% | 954.323,00 |
| 13.01.2026 | 57,75 | 58,00 | 56,94 | 57,48 | -0,43% | 769.548,00 |
| 12.01.2026 | 56,79 | 57,98 | 56,53 | 57,73 | 1,28% | 802.747,00 |
| 09.01.2026 | 56,33 | 57,06 | 54,73 | 57,00 | 2,15% | 1.276.946,00 |
| 08.01.2026 | 55,00 | 56,62 | 54,97 | 55,80 | 1,51% | 1.157.937,00 |
| 07.01.2026 | 56,31 | 56,55 | 54,44 | 54,97 | -2,55% | 818.156,00 |
| 06.01.2026 | 54,43 | 56,43 | 54,43 | 56,41 | 3,13% | 1.363.112,00 |
| 05.01.2026 | 54,27 | 55,62 | 54,27 | 54,70 | 0,74% | 918.355,00 |
| 02.01.2026 | 52,69 | 54,31 | 52,38 | 54,30 | 3,15% | 813.265,00 |