48,000€
2,13%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 48,10 | 48,40 | 47,50 | 47,70 | 1,49% | - |
| 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 | 0,63% | - |
| 09.01.2026 | 47,90 | 48,60 | 47,20 | 47,50 | -1,25% | - |
| 08.01.2026 | 46,90 | 48,20 | 46,60 | 48,10 | 1,26% | - |
| 07.01.2026 | 48,30 | 48,90 | 47,20 | 47,50 | 0,64% | - |
| 06.01.2026 | 46,70 | 47,60 | 46,20 | 47,20 | 0,85% | - |
| 05.01.2026 | 46,50 | 47,60 | 46,20 | 46,80 | 3,08% | - |
| 02.01.2026 | 44,80 | 45,50 | 44,70 | 45,40 | 1,11% | - |
| 30.12.2025 | 45,00 | 45,10 | 44,90 | 44,90 | -0,88% | - |
| 29.12.2025 | 45,60 | 46,10 | 45,00 | 45,30 | -1,09% | - |
| 23.12.2025 | 45,40 | 46,10 | 44,90 | 45,80 | -0,65% | - |
| 22.12.2025 | 45,80 | 46,40 | 45,50 | 46,10 | 2,90% | - |
| 19.12.2025 | 45,40 | 45,90 | 44,50 | 44,80 | -3,03% | - |
| 18.12.2025 | 44,80 | 46,50 | 44,70 | 46,20 | 3,13% | - |
| 17.12.2025 | 44,90 | 45,40 | 44,50 | 44,80 | 1,36% | - |
| 16.12.2025 | 44,40 | 44,90 | 43,80 | 44,20 | -1,56% | - |
| 15.12.2025 | 45,40 | 46,10 | 44,00 | 44,90 | -1,75% | - |
| 12.12.2025 | 46,00 | 46,30 | 45,50 | 45,70 | -0,44% | - |
| 11.12.2025 | 45,50 | 46,10 | 44,70 | 45,90 | 1,77% | - |
| 10.12.2025 | 45,00 | 45,60 | 44,90 | 45,10 | 0,00% | - |
| 09.12.2025 | 45,40 | 46,10 | 44,50 | 45,10 | -1,31% | - |
| 08.12.2025 | 45,20 | 46,20 | 44,70 | 45,70 | 4,34% | - |
| 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% | - |
| 19.11.2025 | 40,60 | 40,60 | 40,40 | 40,40 | 1,00% | - |
| 18.11.2025 | 39,60 | 40,00 | 39,60 | 40,00 | -4,31% | - |
| 17.11.2025 | 42,00 | 42,00 | 41,80 | 41,80 | 0,97% | - |
| 14.11.2025 | 42,00 | 42,00 | 41,40 | 41,40 | -5,05% | - |
| 13.11.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -1,80% | - |
| 12.11.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | - |
| 11.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 10.11.2025 | 43,20 | 43,20 | 43,00 | 43,00 | 0,47% | - |
| 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 |