44,155€
2,40%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 44,00 | 44,08 | 43,98 | 44,02 | 2,09% | - |
| 30.07.2026 | 45,06 | 45,41 | 43,00 | 43,12 | -4,89% | - |
| 29.07.2026 | 46,79 | 47,16 | 45,32 | 45,34 | -3,49% | - |
| 28.07.2026 | 46,93 | 47,39 | 45,97 | 46,98 | 1,34% | - |
| 27.07.2026 | 46,56 | 47,00 | 45,97 | 46,36 | -0,03% | - |
| 24.07.2026 | 46,23 | 46,56 | 45,57 | 46,37 | 0,29% | - |
| 23.07.2026 | 47,17 | 47,67 | 46,19 | 46,24 | -1,99% | - |
| 22.07.2026 | 47,27 | 47,75 | 47,00 | 47,18 | 0,60% | - |
| 21.07.2026 | 46,38 | 47,04 | 46,10 | 46,90 | -0,41% | - |
| 20.07.2026 | 47,39 | 47,83 | 46,62 | 47,09 | -0,97% | - |
| 17.07.2026 | 47,33 | 47,81 | 46,97 | 47,55 | 1,12% | - |
| 16.07.2026 | 45,62 | 47,04 | 45,36 | 47,03 | 1,95% | - |
| 15.07.2026 | 43,47 | 46,15 | 43,46 | 46,13 | 7,83% | - |
| 14.07.2026 | 42,89 | 43,38 | 42,14 | 42,78 | -1,55% | - |
| 13.07.2026 | 44,32 | 44,68 | 43,33 | 43,45 | -3,38% | - |
| 10.07.2026 | 45,20 | 45,64 | 44,84 | 44,97 | 0,29% | - |
| 09.07.2026 | 43,65 | 44,96 | 43,44 | 44,84 | 5,31% | - |
| 08.07.2026 | 45,25 | 45,71 | 42,58 | 42,58 | -5,01% | - |
| 07.07.2026 | 44,79 | 45,94 | 44,54 | 44,83 | -0,02% | - |
| 06.07.2026 | 45,50 | 46,00 | 44,68 | 44,84 | -1,39% | - |
| 03.07.2026 | 45,46 | 45,48 | 45,27 | 45,47 | 1,70% | - |
| 02.07.2026 | 44,92 | 45,83 | 44,40 | 44,71 | -1,31% | - |
| 01.07.2026 | 44,31 | 45,38 | 44,08 | 45,30 | 4,52% | - |
| 30.06.2026 | 44,31 | 44,65 | 43,16 | 43,34 | -1,59% | - |
| 29.06.2026 | 44,14 | 44,42 | 43,82 | 44,04 | -1,29% | - |
| 26.06.2026 | 44,81 | 44,86 | 43,95 | 44,62 | -1,28% | - |
| 25.06.2026 | 43,84 | 45,70 | 43,74 | 45,20 | 2,16% | - |
| 24.06.2026 | 42,96 | 44,24 | 42,74 | 44,24 | 2,74% | - |
| 23.06.2026 | 43,32 | 43,90 | 42,67 | 43,06 | -1,41% | - |
| 22.06.2026 | 42,41 | 43,76 | 42,01 | 43,68 | 3,02% | - |
| 19.06.2026 | 42,46 | 42,48 | 42,30 | 42,40 | -0,50% | - |
| 18.06.2026 | 41,97 | 43,06 | 41,90 | 42,61 | 0,08% | - |
| 17.06.2026 | 43,08 | 43,40 | 42,27 | 42,58 | -1,67% | - |
| 16.06.2026 | 43,46 | 43,73 | 42,73 | 43,30 | 0,03% | - |
| 15.06.2026 | 43,25 | 44,49 | 43,08 | 43,29 | 0,10% | - |
| 12.06.2026 | 43,07 | 43,61 | 42,86 | 43,24 | 2,61% | - |
| 11.06.2026 | 41,59 | 42,30 | 41,57 | 42,14 | 0,50% | - |
| 10.06.2026 | 43,39 | 43,43 | 41,62 | 41,93 | -2,65% | - |
| 09.06.2026 | 42,53 | 43,72 | 42,44 | 43,07 | 1,06% | - |
| 08.06.2026 | 42,11 | 42,97 | 42,04 | 42,62 | 0,13% | - |
| 05.06.2026 | 42,77 | 42,93 | 42,18 | 42,57 | -0,84% | - |
| 04.06.2026 | 42,35 | 42,95 | 42,32 | 42,93 | 1,45% | - |
| 03.06.2026 | 42,60 | 42,86 | 42,19 | 42,31 | -0,47% | - |
| 02.06.2026 | 42,81 | 43,24 | 42,41 | 42,51 | 0,32% | - |
| 01.06.2026 | 43,01 | 43,33 | 42,33 | 42,38 | -1,12% | - |
| 29.05.2026 | 43,62 | 44,02 | 42,85 | 42,86 | -1,29% | - |
| 28.05.2026 | 43,27 | 43,51 | 42,76 | 43,42 | 0,32% | - |
| 27.05.2026 | 41,23 | 43,58 | 41,23 | 43,28 | 5,47% | - |
| 26.05.2026 | 41,07 | 41,67 | 40,64 | 41,03 | -0,23% | - |
| 25.05.2026 | 41,09 | 41,19 | 41,08 | 41,13 | 2,33% | - |
| 22.05.2026 | 40,34 | 40,69 | 40,12 | 40,19 | 1,62% | - |
| 21.05.2026 | 40,86 | 41,11 | 39,44 | 39,55 | -1,93% | - |
| 20.05.2026 | 39,26 | 40,49 | 39,24 | 40,33 | 0,46% | - |
| 19.05.2026 | 40,47 | 40,72 | 39,34 | 40,15 | -1,02% | - |
| 18.05.2026 | 41,15 | 41,86 | 40,55 | 40,56 | -3,41% | - |
| 15.05.2026 | 42,77 | 42,81 | 41,48 | 41,99 | -3,34% | - |
| 14.05.2026 | 42,73 | 43,46 | 42,15 | 43,44 | 2,95% | - |
| 13.05.2026 | 42,93 | 43,49 | 42,18 | 42,20 | 0,30% | - |
| 12.05.2026 | 43,14 | 43,30 | 41,82 | 42,07 | -3,71% | - |
| 11.05.2026 | 44,01 | 44,30 | 43,10 | 43,69 | -0,93% | - |
| 08.05.2026 | 44,24 | 44,72 | 43,97 | 44,10 | -0,19% | - |
| 07.05.2026 | 42,59 | 44,97 | 42,01 | 44,19 | 1,49% | - |
| 06.05.2026 | 43,01 | 44,16 | 41,77 | 43,54 | 4,71% | - |
| 05.05.2026 | 39,75 | 41,81 | 39,14 | 41,58 | -3,21% | - |
| 04.05.2026 | 47,96 | 48,27 | 41,57 | 42,96 | -10,71% | - |
| 30.04.2026 | 46,99 | 48,48 | 46,94 | 48,11 | 0,90% | - |
| 29.04.2026 | 48,63 | 48,81 | 47,44 | 47,68 | -1,53% | - |
| 28.04.2026 | 48,90 | 49,11 | 48,09 | 48,42 | 0,71% | - |
| 27.04.2026 | 47,91 | 48,68 | 47,71 | 48,08 | -0,04% | - |
| 24.04.2026 | 48,45 | 48,81 | 47,68 | 48,10 | -1,35% | - |
| 23.04.2026 | 48,74 | 49,70 | 48,44 | 48,76 | -0,17% | - |
| 22.04.2026 | 50,17 | 50,73 | 48,84 | 48,84 | -2,18% | - |
| 21.04.2026 | 50,42 | 51,20 | 49,80 | 49,93 | -0,62% | - |
| 20.04.2026 | 49,70 | 50,25 | 49,10 | 50,24 | -0,02% | - |
| 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% | - |