43,900€
-3,73%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 43,60 | 43,60 | 42,80 | 42,80 | -6,14% | - |
| 06.11.2025 | 44,80 | 45,60 | 44,60 | 45,60 | -3,80% | - |
| 05.11.2025 | 46,60 | 47,40 | 46,60 | 47,40 | 3,04% | - |
| 04.11.2025 | 46,80 | 46,80 | 46,00 | 46,00 | -4,56% | - |
| 03.11.2025 | 47,40 | 48,20 | 47,40 | 48,20 | 3,88% | - |
| 31.10.2025 | 46,20 | 46,40 | 46,00 | 46,40 | 2,20% | - |
| 30.10.2025 | 46,00 | 46,00 | 45,40 | 45,40 | -0,44% | - |
| 29.10.2025 | 46,00 | 46,00 | 45,60 | 45,60 | -2,56% | - |
| 28.10.2025 | 46,40 | 46,80 | 46,20 | 46,80 | 0,86% | - |
| 27.10.2025 | 46,40 | 46,40 | 46,00 | 46,40 | 0,43% | - |
| 24.10.2025 | 45,60 | 46,20 | 45,40 | 46,20 | 1,76% | - |
| 23.10.2025 | 45,20 | 45,40 | 45,20 | 45,40 | -2,99% | - |
| 22.10.2025 | 46,60 | 46,80 | 46,60 | 46,80 | 0,86% | - |
| 21.10.2025 | 46,20 | 46,40 | 46,20 | 46,40 | -0,85% | - |
| 20.10.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 2,63% | - |
| 17.10.2025 | 45,40 | 45,60 | 44,60 | 45,60 | -0,44% | - |
| 16.10.2025 | 45,40 | 45,80 | 45,40 | 45,80 | 0,00% | - |
| 15.10.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 5,05% | - |
| 14.10.2025 | 44,40 | 44,40 | 43,60 | 43,60 | -1,36% | - |
| 13.10.2025 | 43,80 | 44,20 | 43,80 | 44,20 | -3,49% | - |
| 10.10.2025 | 45,60 | 45,80 | 45,60 | 45,80 | -1,29% | - |
| 09.10.2025 | 46,00 | 46,40 | 45,80 | 46,40 | 2,20% | - |
| 08.10.2025 | 45,80 | 45,80 | 45,40 | 45,40 | -2,99% | - |
| 07.10.2025 | 46,40 | 46,80 | 46,40 | 46,80 | 4,00% | - |
| 06.10.2025 | 45,00 | 45,20 | 45,00 | 45,00 | -0,44% | - |
| 03.10.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 2,26% | - |
| 02.10.2025 | 44,40 | 44,40 | 44,20 | 44,20 | 0,91% | - |
| 01.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 30.09.2025 | 44,20 | 44,20 | 44,00 | 44,00 | -2,22% | - |
| 29.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 26.09.2025 | 44,40 | 44,60 | 44,40 | 44,60 | 5,19% | - |
| 25.09.2025 | 42,60 | 42,60 | 42,40 | 42,40 | -2,30% | - |
| 24.09.2025 | 42,00 | 43,40 | 42,00 | 43,40 | 5,34% | - |
| 23.09.2025 | 41,40 | 41,60 | 41,20 | 41,20 | 0,98% | - |
| 22.09.2025 | 41,40 | 41,40 | 40,80 | 40,80 | -3,77% | - |
| 19.09.2025 | 42,60 | 42,60 | 42,40 | 42,40 | 0,47% | - |
| 18.09.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,48% | - |
| 17.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 16.09.2025 | 42,20 | 42,20 | 42,00 | 42,00 | -0,94% | - |
| 15.09.2025 | 42,80 | 42,80 | 42,40 | 42,40 | -1,40% | - |
| 12.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | - |
| 11.09.2025 | 42,20 | 42,20 | 42,00 | 42,00 | -0,47% | - |
| 10.09.2025 | 42,60 | 42,60 | 42,20 | 42,20 | -3,21% | - |
| 09.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 08.09.2025 | 44,00 | 44,20 | 44,00 | 44,20 | 3,27% | - |
| 05.09.2025 | 43,20 | 43,20 | 42,80 | 42,80 | -0,93% | - |
| 04.09.2025 | 43,00 | 43,20 | 43,00 | 43,20 | -1,37% | - |
| 03.09.2025 | 43,00 | 43,80 | 43,00 | 43,80 | 1,86% | 195,00 |
| 02.09.2025 | 44,20 | 44,20 | 43,00 | 43,00 | -2,27% | - |
| 01.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 29.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 28.08.2025 | 45,00 | 45,20 | 45,00 | 45,00 | 0,45% | - |
| 27.08.2025 | 45,00 | 45,00 | 44,80 | 44,80 | 0,00% | - |
| 26.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |
| 25.08.2025 | 45,60 | 45,80 | 45,60 | 45,60 | 3,17% | - |
| 22.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 21.08.2025 | 45,00 | 45,40 | 44,30 | 45,20 | 1,35% | - |
| 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 |