49,670€
1,37%
Echtzeit-Aktienkurs GXO LOGISTICS INC. DL-,01
Bid:
Ask:
Aktienkurse zur GXO LOGISTICS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 48,58 | 50,66 | 48,25 | 50,25 | 2,55% | - |
| 16.04.2026 | 47,31 | 49,24 | 47,23 | 49,00 | 2,51% | - |
| 15.04.2026 | 48,18 | 48,53 | 47,48 | 47,80 | -2,45% | - |
| 14.04.2026 | 48,07 | 49,00 | 47,60 | 49,00 | 3,38% | - |
| 13.04.2026 | 47,74 | 47,90 | 47,08 | 47,40 | -1,80% | - |
| 10.04.2026 | 47,84 | 48,30 | 47,70 | 48,27 | 2,70% | - |
| 09.04.2026 | 48,55 | 48,66 | 46,91 | 47,00 | -2,75% | - |
| 08.04.2026 | 46,64 | 49,43 | 46,58 | 48,33 | 6,45% | - |
| 07.04.2026 | 45,90 | 46,11 | 45,13 | 45,40 | -1,30% | - |
| 02.04.2026 | 45,90 | 46,70 | 44,90 | 46,00 | -1,08% | - |
| 01.04.2026 | 45,00 | 46,60 | 44,80 | 46,50 | 7,39% | - |
| 31.03.2026 | 43,00 | 43,90 | 42,80 | 43,30 | -1,37% | - |
| 30.03.2026 | 43,30 | 43,90 | 43,10 | 43,90 | 0,92% | - |
| 27.03.2026 | 44,90 | 45,10 | 43,40 | 43,50 | -3,33% | - |
| 26.03.2026 | 44,90 | 45,30 | 44,60 | 45,00 | 0,90% | - |
| 25.03.2026 | 44,70 | 45,40 | 44,20 | 44,60 | 1,59% | - |
| 24.03.2026 | 44,50 | 45,20 | 43,80 | 43,90 | -0,90% | - |
| 23.03.2026 | 42,90 | 45,30 | 42,90 | 44,30 | 1,61% | - |
| 20.03.2026 | 44,50 | 44,50 | 42,90 | 43,60 | -0,68% | - |
| 19.03.2026 | 46,50 | 46,50 | 43,80 | 43,90 | -4,98% | - |
| 18.03.2026 | 46,70 | 46,90 | 45,90 | 46,20 | 0,00% | - |
| 17.03.2026 | 45,90 | 47,10 | 45,90 | 46,20 | -0,22% | - |
| 16.03.2026 | 46,10 | 46,90 | 45,90 | 46,30 | 0,65% | - |
| 13.03.2026 | 45,50 | 46,90 | 45,50 | 46,00 | 0,22% | - |
| 12.03.2026 | 47,10 | 47,30 | 45,60 | 45,90 | -2,75% | - |
| 11.03.2026 | 47,10 | 47,80 | 46,80 | 47,20 | -2,28% | - |
| 10.03.2026 | 47,70 | 48,70 | 47,30 | 48,30 | 4,32% | - |
| 09.03.2026 | 47,50 | 47,90 | 45,50 | 46,30 | -8,32% | - |
| 06.03.2026 | 51,00 | 51,25 | 50,50 | 50,50 | -2,42% | - |
| 05.03.2026 | 51,50 | 51,75 | 50,75 | 51,75 | 1,47% | - |
| 04.03.2026 | 52,25 | 52,50 | 50,25 | 51,00 | -1,92% | - |
| 03.03.2026 | 53,75 | 54,00 | 51,25 | 52,00 | -3,70% | - |
| 02.03.2026 | 53,00 | 54,75 | 52,75 | 54,00 | 1,41% | - |
| 27.02.2026 | 53,50 | 53,75 | 52,75 | 53,25 | -1,84% | - |
| 26.02.2026 | 54,00 | 54,75 | 53,75 | 54,25 | 1,88% | - |
| 25.02.2026 | 53,50 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 24.02.2026 | 53,75 | 54,25 | 53,50 | 53,75 | -0,92% | - |
| 23.02.2026 | 55,25 | 55,50 | 53,75 | 54,25 | -1,81% | - |
| 20.02.2026 | 55,00 | 56,25 | 54,25 | 55,25 | 1,84% | - |
| 19.02.2026 | 55,50 | 55,75 | 54,25 | 54,25 | -2,69% | - |
| 18.02.2026 | 55,25 | 56,25 | 55,00 | 55,75 | 0,00% | - |
| 17.02.2026 | 55,25 | 55,75 | 55,25 | 55,75 | 0,45% | - |
| 16.02.2026 | 55,50 | 55,50 | 55,25 | 55,50 | 0,45% | - |
| 13.02.2026 | 54,00 | 55,50 | 53,75 | 55,25 | 5,24% | - |
| 12.02.2026 | 53,50 | 56,25 | 51,75 | 52,50 | -1,41% | - |
| 11.02.2026 | 48,70 | 54,25 | 48,50 | 53,25 | 8,01% | - |
| 10.02.2026 | 49,50 | 49,70 | 48,80 | 49,30 | 0,20% | - |
| 09.02.2026 | 49,60 | 49,90 | 48,60 | 49,20 | 5,58% | - |
| 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 | -4,96% | - |
| 28.01.2026 | 48,30 | 48,90 | 47,80 | 48,40 | 4,31% | - |
| 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 | 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% | - |