45,600€
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 45,70 | 45,80 | 44,80 | 45,70 | 0,22% | - |
| 25.08.2025 | 45,60 | 45,80 | 45,60 | 45,60 | 3,17% | - |
| 22.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 21.08.2025 | 44,20 | 44,20 | 43,80 | 43,80 | -1,79% | - |
| 20.08.2025 | 44,80 | 44,80 | 44,60 | 44,60 | 0,00% | - |
| 19.08.2025 | 44,60 | 44,60 | 44,40 | 44,60 | 0,00% | - |
| 18.08.2025 | 44,00 | 44,60 | 44,00 | 44,60 | -0,89% | - |
| 15.08.2025 | 45,40 | 45,40 | 45,00 | 45,00 | 1,81% | - |
| 14.08.2025 | 45,20 | 45,20 | 44,20 | 44,20 | 2,31% | - |
| 13.08.2025 | 43,20 | 43,20 | 43,00 | 43,20 | 1,89% | - |
| 12.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 11.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 08.08.2025 | 43,00 | 43,00 | 42,80 | 42,80 | 0,00% | - |
| 07.08.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 6,47% | - |
| 06.08.2025 | 42,20 | 42,40 | 40,20 | 40,20 | -2,43% | - |
| 05.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 04.08.2025 | 40,80 | 41,00 | 40,80 | 40,80 | -1,45% | - |
| 01.08.2025 | 42,40 | 42,40 | 41,40 | 41,40 | -2,82% | - |
| 31.07.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -3,18% | - |
| 30.07.2025 | 43,80 | 44,00 | 43,80 | 44,00 | 0,00% | - |
| 29.07.2025 | 44,40 | 44,40 | 44,00 | 44,00 | -0,90% | - |
| 28.07.2025 | 44,20 | 44,40 | 44,20 | 44,40 | 2,78% | - |
| 25.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 24.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 23.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 22.07.2025 | 42,20 | 42,20 | 42,00 | 42,00 | -0,47% | - |
| 21.07.2025 | 42,60 | 42,80 | 42,20 | 42,20 | -3,21% | 1,00 |
| 18.07.2025 | 43,40 | 43,60 | 43,40 | 43,60 | 0,00% | - |
| 17.07.2025 | 43,60 | 43,60 | 43,40 | 43,60 | 0,00% | 25,00 |
| 16.07.2025 | 43,40 | 43,60 | 43,40 | 43,60 | -0,46% | - |
| 15.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 14.07.2025 | 43,20 | 43,40 | 43,20 | 43,40 | -0,46% | - |
| 11.07.2025 | 43,20 | 43,60 | 43,00 | 43,60 | 3,32% | - |
| 10.07.2025 | 41,80 | 42,20 | 41,80 | 42,20 | 1,44% | - |
| 09.07.2025 | 42,00 | 42,20 | 41,60 | 41,60 | -0,95% | - |
| 08.07.2025 | 41,60 | 42,00 | 41,60 | 42,00 | -0,47% | - |
| 07.07.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,96% | - |
| 04.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 03.07.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 2,43% | - |
| 02.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 3,52% | - |
| 01.07.2025 | 40,60 | 40,60 | 39,80 | 39,80 | -3,40% | - |
| 30.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 3,00% | - |
| 27.06.2025 | 40,40 | 40,40 | 40,00 | 40,00 | 0,50% | - |
| 26.06.2025 | 40,20 | 40,20 | 39,80 | 39,80 | -1,97% | - |
| 25.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,87% | - |
| 24.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 23.06.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 8,47% | 200,00 |
| 20.06.2025 | 37,20 | 37,80 | 37,20 | 37,80 | 3,28% | - |
| 19.06.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,00% | - |
| 18.06.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 1,10% | - |
| 17.06.2025 | 36,40 | 36,40 | 36,20 | 36,20 | -1,63% | - |
| 16.06.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 0,55% | - |
| 13.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 12.06.2025 | 37,00 | 37,00 | 36,40 | 36,40 | -4,21% | - |
| 11.06.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 3,26% | - |
| 10.06.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | - |
| 09.06.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 0,55% | - |
| 06.06.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 1,68% | - |
| 05.06.2025 | 35,80 | 36,00 | 35,80 | 35,80 | 1,13% | - |
| 04.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 03.06.2025 | 34,60 | 34,80 | 34,60 | 34,80 | -0,57% | - |
| 02.06.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -2,23% | - |
| 30.05.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 0,00% | - |
| 29.05.2025 | 36,00 | 36,00 | 35,80 | 35,80 | -1,65% | - |
| 28.05.2025 | 36,00 | 36,40 | 35,80 | 36,40 | 6,43% | - |
| 27.05.2025 | 34,60 | 34,80 | 34,20 | 34,20 | -0,58% | - |
| 26.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 23.05.2025 | 35,00 | 35,00 | 34,40 | 34,40 | -0,58% | - |
| 22.05.2025 | 34,40 | 34,60 | 34,40 | 34,60 | -2,81% | - |
| 21.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 20.05.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 19.05.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 1,11% | - |
| 16.05.2025 | 36,00 | 36,20 | 36,00 | 36,00 | 0,56% | - |
| 15.05.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 0,56% | - |
| 14.05.2025 | 35,60 | 35,60 | 35,40 | 35,60 | 2,89% | - |
| 13.05.2025 | 36,00 | 36,00 | 34,60 | 34,60 | -2,26% | - |
| 12.05.2025 | 35,00 | 35,60 | 35,00 | 35,40 | 2,31% | - |
| 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% | - |