49,140€
0,78%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,53 | 48,53 | 48,13 | 48,13 | -1,29% | - |
| 11.11.2026 | 48,58 | 48,76 | 48,58 | 48,76 | 0,99% | - |
| 10.11.2026 | 49,01 | 49,01 | 48,28 | 48,28 | -0,08% | - |
| 09.11.2026 | 48,47 | 48,58 | 48,32 | 48,32 | 1,32% | - |
| 06.11.2026 | 47,82 | 47,83 | 47,69 | 47,69 | -4,01% | - |
| 05.11.2026 | 49,72 | 49,80 | 49,68 | 49,68 | 6,20% | - |
| 04.11.2026 | 44,86 | 46,78 | 44,86 | 46,78 | 3,54% | - |
| 03.11.2026 | 45,26 | 45,26 | 45,18 | 45,18 | 2,99% | - |
| 02.11.2026 | 44,00 | 44,00 | 43,87 | 43,87 | 0,02% | - |
| 30.10.2026 | 44,02 | 44,02 | 43,80 | 43,86 | 0,50% | - |
| 29.10.2026 | 43,69 | 43,69 | 43,51 | 43,64 | 0,46% | - |
| 28.10.2026 | 44,14 | 44,14 | 43,44 | 43,44 | 0,70% | - |
| 27.10.2026 | 43,57 | 43,57 | 43,14 | 43,14 | -0,35% | - |
| 26.10.2026 | 42,39 | 43,29 | 42,28 | 43,29 | 2,63% | - |
| 23.10.2026 | 42,56 | 42,56 | 42,18 | 42,18 | 0,91% | - |
| 22.10.2026 | 41,92 | 41,92 | 41,80 | 41,80 | -0,24% | - |
| 21.10.2026 | 41,91 | 41,91 | 41,90 | 41,90 | 1,72% | - |
| 20.10.2026 | 41,50 | 41,50 | 41,19 | 41,19 | 1,03% | - |
| 19.10.2026 | 41,26 | 41,27 | 40,77 | 40,77 | 1,12% | - |
| 16.10.2026 | 40,59 | 40,59 | 40,32 | 40,32 | 0,98% | - |
| 15.10.2026 | 40,04 | 40,14 | 39,93 | 39,93 | -4,68% | - |
| 14.10.2026 | 40,66 | 41,89 | 40,63 | 41,89 | 2,65% | - |
| 13.10.2026 | 40,96 | 40,96 | 40,81 | 40,81 | 0,12% | - |
| 12.10.2026 | 40,72 | 40,76 | 40,72 | 40,76 | 1,19% | - |
| 09.10.2026 | 40,38 | 40,42 | 40,28 | 40,28 | 1,13% | - |
| 08.10.2026 | 39,96 | 39,96 | 39,83 | 39,83 | -0,70% | - |
| 07.10.2026 | 40,36 | 40,46 | 40,11 | 40,11 | 0,30% | - |
| 06.10.2026 | 40,24 | 40,24 | 39,99 | 39,99 | -1,09% | - |
| 05.10.2026 | 40,66 | 40,66 | 40,43 | 40,43 | 0,40% | - |
| 02.10.2026 | 40,01 | 40,27 | 40,01 | 40,27 | 4,84% | - |
| 01.10.2026 | 38,45 | 38,45 | 38,31 | 38,41 | 0,16% | - |
| 30.09.2026 | 38,65 | 38,75 | 38,35 | 38,35 | -1,84% | - |
| 29.09.2026 | 38,52 | 39,07 | 38,52 | 39,07 | 1,56% | - |
| 28.09.2026 | 38,68 | 38,70 | 38,47 | 38,47 | 1,88% | - |
| 25.09.2026 | 37,98 | 37,98 | 37,76 | 37,76 | -3,13% | - |
| 24.09.2026 | 38,70 | 38,98 | 38,70 | 38,98 | -0,43% | - |
| 23.09.2026 | 39,21 | 39,21 | 39,15 | 39,15 | 0,90% | - |
| 22.09.2026 | 38,71 | 38,80 | 38,64 | 38,80 | -1,15% | - |
| 21.09.2026 | 39,30 | 39,36 | 39,25 | 39,25 | 0,54% | - |
| 18.09.2026 | 39,78 | 39,78 | 39,04 | 39,04 | -1,31% | - |
| 17.09.2026 | 39,60 | 39,60 | 39,56 | 39,56 | 0,58% | - |
| 16.09.2026 | 39,52 | 39,52 | 39,33 | 39,33 | -0,43% | - |
| 15.09.2026 | 39,62 | 39,62 | 39,50 | 39,50 | 2,76% | - |
| 14.09.2026 | 38,61 | 38,61 | 38,44 | 38,44 | -0,34% | - |
| 11.09.2026 | 38,42 | 38,57 | 38,42 | 38,57 | -0,21% | - |
| 10.09.2026 | 38,91 | 38,91 | 38,65 | 38,65 | -0,74% | - |
| 09.09.2026 | 39,22 | 39,22 | 38,94 | 38,94 | -2,65% | - |
| 08.09.2026 | 40,33 | 40,33 | 40,00 | 40,00 | -1,09% | - |
| 07.09.2026 | 40,50 | 40,50 | 40,44 | 40,44 | 2,33% | - |
| 04.09.2026 | 39,64 | 39,64 | 39,52 | 39,52 | 1,20% | - |
| 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% | - |