40,585€
3,93%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 40,57 | 40,66 | 39,64 | 40,42 | 3,50% | - |
| 03.09.2026 | 39,09 | 39,11 | 39,05 | 39,05 | 0,49% | - |
| 02.09.2026 | 39,02 | 39,02 | 38,86 | 38,86 | -2,51% | - |
| 01.09.2026 | 40,23 | 40,23 | 39,86 | 39,86 | 0,43% | - |
| 31.08.2026 | 40,11 | 40,11 | 39,69 | 39,69 | -2,24% | - |
| 28.08.2026 | 40,35 | 40,60 | 40,35 | 40,60 | 2,81% | - |
| 27.08.2026 | 40,34 | 40,35 | 39,49 | 39,49 | 0,00% | - |
| 26.08.2026 | 39,77 | 39,77 | 39,49 | 39,49 | 2,57% | - |
| 25.08.2026 | 39,48 | 39,48 | 38,50 | 38,50 | 1,34% | - |
| 24.08.2026 | 38,19 | 38,19 | 37,99 | 37,99 | 0,16% | - |
| 21.08.2026 | 37,98 | 38,02 | 37,93 | 37,93 | -1,10% | - |
| 20.08.2026 | 38,82 | 38,82 | 38,35 | 38,35 | -2,24% | - |
| 19.08.2026 | 39,32 | 39,34 | 39,23 | 39,23 | -1,78% | - |
| 18.08.2026 | 39,95 | 39,95 | 39,87 | 39,94 | -2,78% | - |
| 17.08.2026 | 40,93 | 41,08 | 40,88 | 41,08 | -0,10% | - |
| 14.08.2026 | 40,93 | 41,12 | 40,92 | 41,12 | 1,23% | - |
| 13.08.2026 | 40,75 | 40,75 | 40,62 | 40,62 | 2,58% | - |
| 12.08.2026 | 39,59 | 40,09 | 39,59 | 39,60 | -0,40% | - |
| 11.08.2026 | 39,74 | 39,76 | 39,74 | 39,76 | -0,97% | - |
| 10.08.2026 | 40,80 | 40,80 | 40,15 | 40,15 | 0,20% | - |
| 07.08.2026 | 39,83 | 40,07 | 39,83 | 40,07 | -0,30% | - |
| 06.08.2026 | 40,39 | 40,39 | 40,19 | 40,19 | -8,24% | - |
| 05.08.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 8,98% | - |
| 04.08.2026 | 43,09 | 43,09 | 40,19 | 40,19 | -6,30% | - |
| 03.08.2026 | 42,75 | 42,89 | 42,75 | 42,89 | -0,05% | - |
| 31.07.2026 | 42,99 | 43,04 | 42,91 | 42,91 | 0,56% | - |
| 30.07.2026 | 44,02 | 44,09 | 42,67 | 42,67 | -5,62% | - |
| 29.07.2026 | 45,74 | 45,77 | 45,21 | 45,21 | 0,16% | - |
| 28.07.2026 | 45,85 | 45,90 | 45,14 | 45,14 | 1,28% | - |
| 27.07.2026 | 45,51 | 45,56 | 44,57 | 44,57 | -1,20% | - |
| 24.07.2026 | 45,17 | 45,28 | 45,11 | 45,11 | -1,33% | - |
| 23.07.2026 | 46,11 | 46,11 | 45,72 | 45,72 | 2,44% | - |
| 22.07.2026 | 46,23 | 46,23 | 44,63 | 44,63 | -1,76% | - |
| 21.07.2026 | 45,35 | 45,43 | 45,33 | 45,43 | -2,53% | - |
| 20.07.2026 | 46,31 | 46,61 | 46,31 | 46,61 | 1,08% | - |
| 17.07.2026 | 46,26 | 46,34 | 46,11 | 46,11 | 3,73% | - |
| 16.07.2026 | 44,58 | 44,58 | 44,45 | 44,45 | 6,67% | - |
| 15.07.2026 | 42,48 | 42,51 | 41,67 | 41,67 | 2,46% | - |
| 14.07.2026 | 41,94 | 41,94 | 40,67 | 40,67 | 0,39% | - |
| 13.07.2026 | 43,29 | 43,29 | 40,51 | 40,51 | -8,33% | - |
| 10.07.2026 | 44,19 | 44,22 | 44,18 | 44,19 | 9,14% | - |
| 09.07.2026 | 42,67 | 42,71 | 40,49 | 40,49 | -8,02% | - |
| 08.07.2026 | 44,25 | 44,25 | 44,02 | 44,02 | 0,23% | - |
| 07.07.2026 | 43,78 | 43,92 | 43,78 | 43,92 | 1,08% | - |
| 06.07.2026 | 44,48 | 44,55 | 43,45 | 43,45 | -1,92% | - |
| 03.07.2026 | 44,44 | 44,44 | 44,30 | 44,30 | 0,93% | - |
| 02.07.2026 | 43,91 | 43,92 | 43,89 | 43,89 | 0,34% | - |
| 01.07.2026 | 43,33 | 43,74 | 43,33 | 43,74 | 1,65% | - |
| 30.06.2026 | 43,34 | 43,34 | 43,03 | 43,03 | -0,12% | - |
| 29.06.2026 | 43,20 | 43,23 | 43,08 | 43,08 | 6,29% | - |
| 26.06.2026 | 43,81 | 43,81 | 40,53 | 40,53 | -6,16% | - |
| 25.06.2026 | 43,04 | 43,19 | 43,04 | 43,19 | 1,77% | - |
| 24.06.2026 | 41,97 | 42,44 | 41,97 | 42,44 | 1,00% | - |
| 23.06.2026 | 42,36 | 42,36 | 42,02 | 42,02 | 3,07% | - |
| 22.06.2026 | 41,50 | 41,51 | 40,77 | 40,77 | -1,59% | - |
| 19.06.2026 | 41,46 | 41,51 | 41,43 | 41,43 | 1,02% | - |
| 18.06.2026 | 41,01 | 41,02 | 41,01 | 41,01 | -2,36% | - |
| 17.06.2026 | 42,11 | 42,11 | 42,00 | 42,00 | -1,06% | - |
| 16.06.2026 | 42,51 | 42,52 | 42,45 | 42,45 | 6,05% | - |
| 15.06.2026 | 42,29 | 42,29 | 40,03 | 40,03 | -5,66% | - |
| 12.06.2026 | 42,09 | 42,43 | 42,09 | 42,43 | 4,64% | - |
| 11.06.2026 | 40,63 | 40,74 | 40,55 | 40,55 | -3,61% | - |
| 10.06.2026 | 42,43 | 42,43 | 42,07 | 42,07 | 1,54% | - |
| 09.06.2026 | 41,58 | 41,61 | 41,43 | 41,43 | 0,88% | - |
| 08.06.2026 | 41,14 | 41,20 | 41,07 | 41,07 | 0,42% | - |
| 05.06.2026 | 41,80 | 41,80 | 40,90 | 40,90 | 0,39% | - |
| 04.06.2026 | 41,40 | 41,47 | 40,74 | 40,74 | -1,48% | - |
| 03.06.2026 | 41,63 | 41,63 | 41,35 | 41,35 | 0,44% | - |
| 02.06.2026 | 41,83 | 41,90 | 41,17 | 41,17 | -2,02% | - |
| 01.06.2026 | 42,06 | 42,06 | 42,02 | 42,02 | 0,19% | - |
| 29.05.2026 | 42,64 | 42,66 | 41,94 | 41,94 | 0,19% | - |
| 28.05.2026 | 42,32 | 42,32 | 41,86 | 41,86 | 1,01% | - |
| 27.05.2026 | 40,31 | 41,44 | 40,31 | 41,44 | 7,16% | - |
| 26.05.2026 | 40,17 | 40,17 | 38,67 | 38,67 | -3,83% | - |
| 25.05.2026 | 40,18 | 40,22 | 40,18 | 40,21 | 3,63% | - |
| 22.05.2026 | 39,44 | 39,47 | 38,80 | 38,80 | -2,49% | - |
| 21.05.2026 | 39,92 | 40,01 | 39,79 | 39,79 | 4,11% | - |
| 20.05.2026 | 38,39 | 38,39 | 38,22 | 38,22 | -3,02% | - |
| 19.05.2026 | 39,55 | 39,65 | 39,41 | 39,41 | -1,87% | - |
| 18.05.2026 | 40,19 | 40,21 | 40,16 | 40,16 | -3,28% | - |
| 15.05.2026 | 41,80 | 41,80 | 41,52 | 41,52 | -0,91% | - |
| 14.05.2026 | 41,80 | 41,90 | 41,80 | 41,90 | 0,43% | - |
| 13.05.2026 | 41,95 | 42,00 | 41,72 | 41,72 | -0,83% | - |
| 12.05.2026 | 42,18 | 42,27 | 42,07 | 42,07 | -0,97% | - |
| 11.05.2026 | 43,03 | 43,04 | 42,48 | 42,48 | -1,28% | - |
| 08.05.2026 | 43,27 | 43,27 | 43,03 | 43,03 | 3,94% | - |
| 07.05.2026 | 41,64 | 41,64 | 41,40 | 41,40 | -2,17% | - |
| 06.05.2026 | 42,04 | 42,32 | 42,04 | 42,32 | 7,00% | - |
| 05.05.2026 | 39,55 | 39,55 | 39,55 | 39,55 | -9,58% | - |
| 04.05.2026 | 46,87 | 46,93 | 43,74 | 43,74 | -5,53% | - |
| 30.04.2026 | 45,90 | 46,30 | 45,90 | 46,30 | -1,99% | - |
| 29.04.2026 | 47,54 | 47,54 | 47,24 | 47,24 | -0,67% | - |
| 28.04.2026 | 47,77 | 47,80 | 47,56 | 47,56 | 2,28% | - |
| 27.04.2026 | 46,84 | 46,84 | 46,50 | 46,50 | -2,21% | - |
| 24.04.2026 | 47,35 | 47,55 | 47,33 | 47,55 | 0,08% | - |
| 23.04.2026 | 47,64 | 47,71 | 47,51 | 47,51 | -2,76% | - |
| 22.04.2026 | 49,04 | 49,06 | 48,86 | 48,86 | -0,53% | - |
| 21.04.2026 | 49,29 | 49,30 | 49,12 | 49,12 | 1,36% | - |
| 20.04.2026 | 48,52 | 48,52 | 48,46 | 48,46 | 2,06% | - |
| 17.04.2026 | 47,51 | 47,51 | 47,48 | 47,48 | 2,86% | - |