47,180$
1,75%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 47,07 | 47,26 | 45,93 | 47,18 | 1,75% | 865.477,00 |
| 02.09.2026 | 46,49 | 46,55 | 45,59 | 46,37 | 0,43% | 1.134.595,00 |
| 01.09.2026 | 47,08 | 47,42 | 46,09 | 46,17 | -3,27% | 1.364.366,00 |
| 31.08.2026 | 47,13 | 47,89 | 47,00 | 47,73 | 0,27% | 1.039.404,00 |
| 28.08.2026 | 48,30 | 48,80 | 47,03 | 47,60 | -0,79% | 830.955,00 |
| 27.08.2026 | 47,47 | 48,28 | 47,28 | 47,98 | -0,04% | 1.012.565,00 |
| 26.08.2026 | 47,45 | 48,59 | 47,17 | 48,00 | 1,22% | 984.991,00 |
| 25.08.2026 | 47,39 | 47,56 | 46,64 | 47,42 | 0,94% | 1.205.074,00 |
| 24.08.2026 | 45,87 | 47,08 | 45,62 | 46,98 | 2,76% | 1.558.751,00 |
| 21.08.2026 | 45,82 | 46,00 | 45,23 | 45,72 | 0,77% | 1.316.055,00 |
| 20.08.2026 | 45,66 | 45,88 | 45,00 | 45,37 | -2,16% | 941.045,00 |
| 19.08.2026 | 46,90 | 47,75 | 46,00 | 46,37 | -0,56% | 932.787,00 |
| 18.08.2026 | 46,95 | 47,42 | 46,51 | 46,63 | -1,46% | 1.277.055,00 |
| 17.08.2026 | 48,79 | 48,85 | 47,11 | 47,32 | -2,59% | 1.339.214,00 |
| 14.08.2026 | 48,30 | 48,94 | 48,14 | 48,58 | 0,45% | 815.799,00 |
| 13.08.2026 | 48,25 | 48,73 | 47,92 | 48,36 | 0,79% | 779.961,00 |
| 12.08.2026 | 46,84 | 48,08 | 46,49 | 47,98 | 2,81% | 1.541.674,00 |
| 11.08.2026 | 47,00 | 48,15 | 46,38 | 46,67 | -0,62% | 1.827.892,00 |
| 10.08.2026 | 47,89 | 48,35 | 46,76 | 46,96 | -2,63% | 1.322.947,00 |
| 07.08.2026 | 46,99 | 48,38 | 46,56 | 48,23 | 2,60% | 1.642.937,00 |
| 06.08.2026 | 47,11 | 48,28 | 46,34 | 47,01 | -1,28% | 2.147.954,00 |
| 05.08.2026 | 51,04 | 51,04 | 45,66 | 47,62 | -9,07% | 5.517.036,00 |
| 04.08.2026 | 51,63 | 52,49 | 51,09 | 52,37 | 3,46% | 2.266.805,00 |
| 03.08.2026 | 50,91 | 51,24 | 49,38 | 50,62 | 0,92% | 2.764.947,00 |
| 31.07.2026 | 50,91 | 51,43 | 49,83 | 50,16 | -0,56% | 1.906.707,00 |
| 30.07.2026 | 51,76 | 51,83 | 49,44 | 50,44 | -2,12% | 1.608.925,00 |
| 29.07.2026 | 52,66 | 52,85 | 51,13 | 51,53 | -3,32% | 1.141.044,00 |
| 28.07.2026 | 53,20 | 53,76 | 52,14 | 53,30 | 0,02% | 1.217.998,00 |
| 27.07.2026 | 53,05 | 53,65 | 52,21 | 53,29 | 1,10% | 1.066.911,00 |
| 24.07.2026 | 52,44 | 54,14 | 51,84 | 52,71 | 0,27% | 820.122,00 |
| 23.07.2026 | 53,53 | 54,07 | 52,17 | 52,57 | -2,67% | 1.090.298,00 |
| 22.07.2026 | 54,06 | 54,55 | 53,63 | 54,01 | -0,09% | 869.594,00 |
| 21.07.2026 | 53,19 | 54,15 | 52,34 | 54,06 | 2,39% | 1.215.528,00 |
| 20.07.2026 | 54,18 | 54,40 | 52,75 | 52,80 | -2,31% | 899.068,00 |
| 17.07.2026 | 53,71 | 54,78 | 53,46 | 54,05 | -0,92% | 954.472,00 |
| 16.07.2026 | 52,17 | 54,60 | 52,11 | 54,55 | 4,32% | 1.206.126,00 |
| 15.07.2026 | 50,64 | 52,81 | 50,07 | 52,29 | 5,27% | 2.946.844,00 |
| 14.07.2026 | 49,40 | 49,82 | 48,07 | 49,67 | 1,39% | 1.528.674,00 |
| 13.07.2026 | 50,64 | 50,97 | 48,71 | 48,99 | -3,20% | 1.502.914,00 |
| 10.07.2026 | 52,14 | 52,14 | 50,50 | 50,61 | -2,15% | 1.033.733,00 |
| 09.07.2026 | 49,87 | 51,75 | 49,80 | 51,72 | 3,69% | 1.154.465,00 |
| 08.07.2026 | 51,25 | 51,63 | 48,36 | 49,88 | -3,78% | 2.281.573,00 |
| 07.07.2026 | 51,56 | 51,98 | 50,89 | 51,84 | 1,33% | 881.154,00 |
| 06.07.2026 | 51,96 | 52,33 | 50,94 | 51,16 | -1,52% | 840.362,00 |
| 02.07.2026 | 52,00 | 52,50 | 50,83 | 51,95 | 1,31% | 679.324,00 |
| 01.07.2026 | 50,83 | 51,72 | 50,18 | 51,28 | 1,14% | 1.223.128,00 |
| 30.06.2026 | 50,70 | 50,99 | 49,19 | 50,70 | 0,44% | 1.219.147,00 |
| 29.06.2026 | 50,05 | 50,73 | 49,91 | 50,48 | 0,58% | 1.240.672,00 |
| 26.06.2026 | 50,94 | 52,05 | 49,93 | 50,19 | -1,49% | 1.442.688,00 |
| 25.06.2026 | 50,29 | 52,04 | 50,07 | 50,95 | 1,94% | 1.257.321,00 |
| 24.06.2026 | 48,84 | 50,26 | 48,35 | 49,98 | 2,36% | 2.449.570,00 |
| 23.06.2026 | 48,99 | 50,00 | 48,74 | 48,83 | -1,81% | 1.883.011,00 |
| 22.06.2026 | 48,52 | 50,28 | 48,03 | 49,73 | 2,24% | 1.275.634,00 |
| 18.06.2026 | 48,59 | 49,40 | 48,25 | 48,64 | 1,16% | 1.939.793,00 |
| 17.06.2026 | 49,61 | 50,16 | 48,00 | 48,08 | -3,76% | 1.044.810,00 |
| 16.06.2026 | 50,44 | 50,77 | 49,88 | 49,96 | -0,72% | 1.111.618,00 |
| 15.06.2026 | 50,67 | 51,56 | 49,79 | 50,32 | 1,25% | 1.879.837,00 |
| 12.06.2026 | 50,19 | 50,32 | 49,20 | 49,70 | -0,22% | 1.003.813,00 |
| 11.06.2026 | 48,01 | 49,83 | 47,81 | 49,81 | 4,21% | 1.420.271,00 |
| 10.06.2026 | 49,12 | 49,46 | 47,71 | 47,80 | -4,86% | 1.402.846,00 |
| 09.06.2026 | 49,84 | 50,90 | 49,21 | 50,24 | 2,30% | 1.075.880,00 |
| 08.06.2026 | 49,17 | 49,58 | 48,50 | 49,11 | 0,88% | 1.038.924,00 |
| 05.06.2026 | 49,28 | 49,45 | 48,26 | 48,68 | -1,99% | 1.113.371,00 |
| 04.06.2026 | 49,59 | 49,96 | 48,98 | 49,67 | 1,14% | 951.423,00 |
| 03.06.2026 | 49,43 | 49,73 | 48,40 | 49,11 | -0,87% | 908.270,00 |
| 02.06.2026 | 50,07 | 50,07 | 49,09 | 49,54 | -0,92% | 872.461,00 |
| 01.06.2026 | 49,51 | 50,10 | 48,77 | 50,00 | -0,22% | 1.084.221,00 |
| 29.05.2026 | 50,00 | 50,74 | 49,81 | 50,11 | -1,28% | 1.077.171,00 |
| 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 |