49,945€
8,20%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 47,51 | 47,51 | 47,48 | 47,48 | 2,86% | - |
| 16.04.2026 | 46,25 | 46,27 | 46,16 | 46,16 | -1,56% | - |
| 15.04.2026 | 47,11 | 47,11 | 46,89 | 46,89 | -0,38% | - |
| 14.04.2026 | 47,01 | 47,07 | 47,00 | 47,07 | 1,66% | - |
| 13.04.2026 | 46,64 | 46,64 | 46,30 | 46,30 | -0,41% | - |
| 10.04.2026 | 46,75 | 46,84 | 46,49 | 46,49 | -1,25% | - |
| 09.04.2026 | 47,44 | 47,44 | 47,08 | 47,08 | 3,02% | - |
| 08.04.2026 | 45,62 | 45,70 | 45,55 | 45,70 | 2,19% | - |
| 07.04.2026 | 44,91 | 44,91 | 44,72 | 44,72 | -0,18% | - |
| 02.04.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | - |
| 01.04.2026 | 44,00 | 44,00 | 43,80 | 43,80 | 4,78% | - |
| 31.03.2026 | 42,00 | 42,00 | 41,80 | 41,80 | -1,88% | - |
| 30.03.2026 | 42,20 | 42,60 | 42,20 | 42,60 | -0,47% | - |
| 27.03.2026 | 44,20 | 44,20 | 42,80 | 42,80 | -2,73% | - |
| 26.03.2026 | 44,20 | 44,20 | 44,00 | 44,00 | 1,38% | - |
| 25.03.2026 | 44,00 | 44,00 | 43,40 | 43,40 | 0,46% | - |
| 24.03.2026 | 43,80 | 43,80 | 43,20 | 43,20 | -1,37% | - |
| 23.03.2026 | 42,00 | 43,80 | 42,00 | 43,80 | 4,29% | - |
| 20.03.2026 | 43,80 | 43,80 | 42,00 | 42,00 | -4,11% | - |
| 19.03.2026 | 45,80 | 45,80 | 43,80 | 43,80 | -2,67% | - |
| 18.03.2026 | 46,00 | 46,00 | 45,00 | 45,00 | 0,00% | - |
| 17.03.2026 | 45,20 | 45,20 | 45,00 | 45,00 | -0,44% | - |
| 16.03.2026 | 45,40 | 45,40 | 45,20 | 45,20 | 0,00% | - |
| 13.03.2026 | 44,80 | 45,20 | 44,80 | 45,20 | 0,89% | - |
| 12.03.2026 | 46,40 | 46,40 | 44,80 | 44,80 | -2,61% | - |
| 11.03.2026 | 46,40 | 46,40 | 46,00 | 46,00 | -0,86% | - |
| 10.03.2026 | 47,00 | 47,20 | 46,40 | 46,40 | 3,11% | - |
| 09.03.2026 | 46,40 | 46,40 | 45,00 | 45,00 | -8,54% | - |
| 06.03.2026 | 49,80 | 49,80 | 49,20 | 49,20 | -1,60% | - |
| 05.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 04.03.2026 | 51,00 | 51,50 | 51,00 | 51,50 | -1,90% | - |
| 03.03.2026 | 52,50 | 52,50 | 52,00 | 52,50 | 1,94% | - |
| 02.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 27.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 26.02.2026 | 52,50 | 53,00 | 52,50 | 53,00 | 0,95% | - |
| 25.02.2026 | 52,00 | 52,50 | 52,00 | 52,50 | 0,00% | - |
| 24.02.2026 | 52,50 | 52,50 | 52,00 | 52,50 | -2,78% | - |
| 23.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 20.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 19.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 18.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 17.02.2026 | 54,00 | 54,50 | 54,00 | 54,50 | 0,93% | - |
| 16.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 2,86% | - |
| 13.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 12.02.2026 | 52,00 | 55,50 | 52,00 | 52,50 | 8,47% | 1,00 |
| 11.02.2026 | 47,60 | 48,40 | 47,60 | 48,40 | 0,41% | - |
| 10.02.2026 | 48,40 | 48,40 | 48,20 | 48,20 | 0,42% | - |
| 09.02.2026 | 48,60 | 48,60 | 48,00 | 48,00 | 3,00% | - |
| 06.02.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 05.02.2026 | 48,20 | 48,20 | 47,60 | 47,60 | 0,85% | - |
| 04.02.2026 | 47,40 | 47,40 | 47,20 | 47,20 | 0,00% | - |
| 03.02.2026 | 47,20 | 47,20 | 47,00 | 47,20 | 1,29% | - |
| 02.02.2026 | 46,20 | 46,60 | 46,20 | 46,60 | -1,27% | - |
| 30.01.2026 | 47,20 | 47,20 | 47,00 | 47,20 | 2,61% | - |
| 29.01.2026 | 46,40 | 46,40 | 46,00 | 46,00 | -2,95% | - |
| 28.01.2026 | 47,20 | 47,40 | 47,20 | 47,40 | 2,16% | - |
| 27.01.2026 | 47,00 | 47,00 | 46,40 | 46,40 | -1,28% | - |
| 26.01.2026 | 47,40 | 47,40 | 47,00 | 47,00 | -2,08% | - |
| 23.01.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 22.01.2026 | 47,60 | 47,80 | 47,60 | 47,80 | 3,91% | - |
| 21.01.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 20.01.2026 | 46,60 | 46,60 | 46,40 | 46,40 | -1,28% | - |
| 19.01.2026 | 47,20 | 47,20 | 47,00 | 47,00 | -2,08% | - |
| 16.01.2026 | 48,20 | 48,20 | 48,00 | 48,00 | 0,00% | - |
| 15.01.2026 | 47,80 | 48,00 | 47,80 | 48,00 | 0,84% | - |
| 14.01.2026 | 48,20 | 48,20 | 47,60 | 47,60 | -1,24% | - |
| 13.01.2026 | 48,40 | 48,40 | 48,20 | 48,20 | 0,84% | - |
| 12.01.2026 | 47,40 | 47,80 | 47,40 | 47,80 | 3,46% | - |
| 09.01.2026 | 46,80 | 46,80 | 46,20 | 46,20 | 1,32% | - |
| 08.01.2026 | 45,80 | 45,80 | 45,60 | 45,60 | -5,79% | - |
| 07.01.2026 | 47,20 | 48,40 | 46,40 | 48,40 | 8,04% | 15,00 |
| 06.01.2026 | 45,60 | 45,60 | 44,80 | 44,80 | 0,00% | - |
| 05.01.2026 | 45,40 | 45,40 | 44,80 | 44,80 | 3,23% | - |
| 02.01.2026 | 43,80 | 43,80 | 43,40 | 43,40 | -1,81% | - |
| 30.12.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 29.12.2025 | 44,80 | 44,80 | 44,00 | 44,00 | 0,92% | - |
| 23.12.2025 | 44,60 | 44,60 | 43,60 | 43,60 | -0,91% | - |
| 22.12.2025 | 44,60 | 44,60 | 44,00 | 44,00 | 0,92% | - |
| 19.12.2025 | 44,40 | 44,60 | 43,60 | 43,60 | 0,46% | - |
| 18.12.2025 | 44,00 | 44,00 | 43,40 | 43,40 | 0,46% | - |
| 17.12.2025 | 44,20 | 44,20 | 43,20 | 43,20 | 1,89% | - |
| 16.12.2025 | 43,60 | 43,60 | 42,40 | 42,40 | -1,85% | - |
| 15.12.2025 | 44,60 | 44,60 | 43,20 | 43,20 | -2,26% | - |
| 12.12.2025 | 45,00 | 45,20 | 44,20 | 44,20 | 3,76% | - |
| 11.12.2025 | 44,60 | 44,60 | 42,60 | 42,60 | -0,47% | - |
| 10.12.2025 | 44,20 | 44,20 | 42,80 | 42,80 | -1,83% | - |
| 09.12.2025 | 44,60 | 44,60 | 43,60 | 43,60 | -1,36% | - |
| 08.12.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 05.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 04.12.2025 | 44,40 | 44,40 | 43,80 | 43,80 | 1,39% | - |
| 03.12.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 0,93% | - |
| 02.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 01.12.2025 | 42,80 | 42,80 | 42,60 | 42,60 | 0,00% | - |
| 28.11.2025 | 43,00 | 43,00 | 42,60 | 42,60 | -0,47% | - |
| 27.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 26.11.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 4,46% | - |
| 25.11.2025 | 40,80 | 40,80 | 40,40 | 40,40 | 1,00% | - |
| 24.11.2025 | 40,60 | 40,60 | 40,00 | 40,00 | 2,56% | - |
| 21.11.2025 | 39,20 | 39,40 | 39,00 | 39,00 | -2,01% | - |
| 20.11.2025 | 40,00 | 40,20 | 39,80 | 39,80 | -1,49% | - |