35,300€
2,02%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 08.05.2025 | 34,00 | 34,60 | 34,00 | 34,60 | 5,49% | - |
| 07.05.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 2,50% | - |
| 06.05.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -0,62% | - |
| 05.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 02.05.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 3,27% | - |
| 30.04.2025 | 30,60 | 30,80 | 30,60 | 30,60 | -1,29% | - |
| 29.04.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 0,00% | - |
| 28.04.2025 | 30,80 | 31,00 | 30,80 | 31,00 | -3,13% | - |
| 25.04.2025 | 31,60 | 32,00 | 31,40 | 32,00 | 5,26% | 195,00 |
| 24.04.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 0,00% | - |
| 23.04.2025 | 29,80 | 30,40 | 29,80 | 30,40 | 5,56% | - |
| 22.04.2025 | 28,40 | 28,80 | 28,40 | 28,80 | -0,69% | - |
| 17.04.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 16.04.2025 | 29,20 | 29,20 | 29,00 | 29,20 | -2,67% | - |
| 15.04.2025 | 29,80 | 30,00 | 29,80 | 30,00 | -0,66% | - |
| 14.04.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 3,42% | - |
| 11.04.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -5,81% | - |
| 10.04.2025 | 31,80 | 31,80 | 31,00 | 31,00 | -0,96% | - |
| 09.04.2025 | 27,90 | 31,30 | 27,60 | 31,30 | -1,57% | - |
| 08.04.2025 | 31,00 | 31,80 | 31,00 | 31,80 | 6,00% | - |
| 07.04.2025 | 29,60 | 30,00 | 29,40 | 30,00 | -4,46% | - |
| 04.04.2025 | 32,00 | 32,00 | 31,40 | 31,40 | -9,25% | - |
| 03.04.2025 | 34,80 | 35,00 | 34,60 | 34,60 | -2,81% | - |
| 02.04.2025 | 35,80 | 35,80 | 35,60 | 35,60 | 0,00% | - |
| 01.04.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 0,56% | - |
| 31.03.2025 | 35,40 | 35,60 | 35,40 | 35,40 | -1,67% | - |
| 28.03.2025 | 36,60 | 36,60 | 36,00 | 36,00 | -1,10% | - |
| 27.03.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 0,00% | - |
| 26.03.2025 | 36,80 | 36,80 | 36,40 | 36,40 | -1,09% | - |
| 25.03.2025 | 37,00 | 37,00 | 36,80 | 36,80 | -0,54% | - |
| 24.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 21.03.2025 | 37,00 | 37,00 | 36,60 | 36,60 | -2,14% | - |
| 20.03.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 2,75% | - |
| 19.03.2025 | 37,00 | 37,00 | 36,40 | 36,40 | -1,62% | - |
| 18.03.2025 | 37,20 | 37,20 | 37,00 | 37,00 | 1,09% | 63,00 |
| 17.03.2025 | 36,40 | 36,60 | 36,20 | 36,60 | 1,10% | - |
| 14.03.2025 | 35,80 | 36,20 | 35,80 | 36,20 | 2,84% | - |
| 13.03.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 1,15% | - |
| 12.03.2025 | 33,60 | 34,80 | 33,60 | 34,80 | 3,57% | - |
| 11.03.2025 | 34,00 | 34,00 | 33,60 | 33,60 | -1,75% | - |
| 10.03.2025 | 34,60 | 34,60 | 34,20 | 34,20 | -1,16% | - |
| 07.03.2025 | 34,80 | 34,80 | 34,60 | 34,60 | 0,00% | - |
| 06.03.2025 | 34,80 | 34,80 | 34,60 | 34,60 | 1,17% | - |
| 05.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 04.03.2025 | 35,40 | 35,60 | 35,20 | 35,20 | -4,86% | - |