49,115€
-0,53%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,63 | 50,98 | 49,32 | 50,25 | 1,77% | - |
| 11.11.2026 | 49,69 | 50,15 | 49,31 | 49,38 | -0,09% | - |
| 10.11.2026 | 50,11 | 50,56 | 49,07 | 49,42 | -2,64% | - |
| 09.11.2026 | 49,57 | 51,17 | 49,48 | 50,76 | 2,86% | - |
| 06.11.2026 | 48,87 | 49,83 | 48,82 | 49,35 | -1,50% | - |
| 05.11.2026 | 50,82 | 51,26 | 48,87 | 50,10 | 2,24% | - |
| 04.11.2026 | 45,93 | 49,64 | 45,93 | 49,00 | 3,53% | - |
| 03.11.2026 | 46,30 | 47,58 | 46,17 | 47,33 | 1,28% | - |
| 02.11.2026 | 45,01 | 46,79 | 44,89 | 46,73 | 5,40% | - |
| 30.10.2026 | 44,69 | 44,99 | 44,26 | 44,34 | -0,72% | - |
| 29.10.2026 | 44,34 | 45,17 | 44,06 | 44,66 | 1,08% | - |
| 28.10.2026 | 44,88 | 44,94 | 44,02 | 44,18 | -0,65% | - |
| 27.10.2026 | 44,21 | 44,59 | 44,01 | 44,47 | 1,11% | - |
| 26.10.2026 | 43,33 | 44,61 | 43,21 | 43,98 | 2,52% | - |
| 23.10.2026 | 43,50 | 43,58 | 42,38 | 42,90 | -1,66% | - |
| 22.10.2026 | 42,89 | 44,08 | 42,58 | 43,63 | 0,69% | - |
| 21.10.2026 | 42,83 | 43,33 | 42,71 | 43,33 | 0,31% | - |
| 20.10.2026 | 42,45 | 43,51 | 42,17 | 43,19 | 1,46% | - |
| 19.10.2026 | 42,20 | 42,57 | 41,86 | 42,57 | 0,35% | - |
| 16.10.2026 | 41,50 | 42,47 | 41,25 | 42,42 | 1,59% | - |
| 15.10.2026 | 40,96 | 41,85 | 40,90 | 41,76 | -0,23% | - |
| 14.10.2026 | 41,59 | 42,90 | 41,40 | 41,85 | 0,55% | - |
| 13.10.2026 | 41,90 | 42,20 | 41,58 | 41,62 | -0,48% | - |
| 12.10.2026 | 41,66 | 41,94 | 41,48 | 41,82 | 0,54% | - |
| 09.10.2026 | 41,30 | 41,93 | 41,26 | 41,60 | 1,30% | - |
| 08.10.2026 | 40,87 | 41,28 | 40,60 | 41,06 | 0,86% | - |
| 07.10.2026 | 41,27 | 41,64 | 40,40 | 40,71 | -1,62% | - |
| 06.10.2026 | 41,16 | 41,82 | 40,77 | 41,38 | 0,85% | - |
| 05.10.2026 | 41,60 | 42,27 | 40,82 | 41,03 | -0,18% | - |
| 02.10.2026 | 40,95 | 41,62 | 40,81 | 41,11 | 3,49% | - |
| 01.10.2026 | 39,31 | 39,83 | 39,08 | 39,72 | 1,96% | - |
| 30.09.2026 | 39,54 | 39,86 | 38,95 | 38,96 | -1,52% | - |
| 29.09.2026 | 39,38 | 40,31 | 39,19 | 39,56 | 2,95% | - |
| 28.09.2026 | 39,59 | 39,70 | 38,38 | 38,42 | -2,25% | - |
| 25.09.2026 | 38,85 | 39,39 | 38,69 | 39,31 | 2,01% | - |
| 24.09.2026 | 39,60 | 40,11 | 38,46 | 38,53 | -4,26% | - |
| 23.09.2026 | 40,09 | 40,32 | 39,80 | 40,25 | 0,70% | - |
| 22.09.2026 | 39,60 | 40,67 | 39,54 | 39,97 | 0,24% | - |
| 21.09.2026 | 40,21 | 40,53 | 39,59 | 39,87 | -0,40% | - |
| 18.09.2026 | 40,69 | 40,71 | 39,94 | 40,03 | -2,03% | - |
| 17.09.2026 | 40,49 | 41,17 | 40,48 | 40,86 | 2,81% | - |
| 16.09.2026 | 40,41 | 40,62 | 39,20 | 39,75 | 0,09% | - |
| 15.09.2026 | 40,55 | 40,86 | 39,53 | 39,71 | 1,07% | - |
| 14.09.2026 | 39,47 | 40,39 | 39,00 | 39,29 | -0,01% | - |
| 11.09.2026 | 39,30 | 39,87 | 38,97 | 39,30 | 0,05% | - |
| 10.09.2026 | 39,79 | 40,15 | 39,23 | 39,28 | -0,29% | - |
| 09.09.2026 | 40,11 | 40,56 | 39,39 | 39,39 | -2,68% | - |
| 08.09.2026 | 41,25 | 41,67 | 40,25 | 40,48 | -1,97% | - |
| 07.09.2026 | 41,44 | 41,45 | 41,25 | 41,29 | 1,33% | - |
| 04.09.2026 | 40,54 | 40,90 | 40,40 | 40,75 | 1,39% | - |
| 03.09.2026 | 39,98 | 40,62 | 39,53 | 40,19 | 1,11% | - |
| 02.09.2026 | 39,93 | 40,26 | 39,33 | 39,75 | -1,50% | - |
| 01.09.2026 | 41,14 | 41,24 | 40,36 | 40,36 | -1,66% | - |
| 31.08.2026 | 41,04 | 41,20 | 40,53 | 41,04 | 0,91% | - |
| 28.08.2026 | 41,28 | 41,75 | 40,61 | 40,67 | -1,69% | - |
| 27.08.2026 | 41,27 | 41,43 | 40,60 | 41,37 | -0,41% | - |
| 26.08.2026 | 40,69 | 41,55 | 40,34 | 41,54 | 2,52% | - |
| 25.08.2026 | 40,39 | 40,62 | 39,91 | 40,52 | 2,05% | - |
| 24.08.2026 | 39,05 | 39,83 | 39,03 | 39,70 | 1,86% | - |
| 21.08.2026 | 38,85 | 39,38 | 38,75 | 38,98 | -0,62% | - |
| 20.08.2026 | 39,69 | 39,91 | 38,61 | 39,22 | -2,87% | - |
| 19.08.2026 | 40,24 | 40,94 | 40,21 | 40,38 | -0,57% | - |
| 18.08.2026 | 40,88 | 41,18 | 40,35 | 40,61 | -1,75% | - |
| 17.08.2026 | 41,88 | 42,28 | 41,24 | 41,34 | -1,60% | - |
| 14.08.2026 | 41,87 | 42,26 | 41,69 | 42,01 | 0,54% | - |
| 13.08.2026 | 41,70 | 42,22 | 41,31 | 41,78 | 1,15% | - |
| 12.08.2026 | 40,49 | 41,59 | 40,35 | 41,31 | 1,80% | - |
| 11.08.2026 | 40,67 | 41,66 | 40,58 | 40,58 | -1,18% | - |
| 10.08.2026 | 41,75 | 42,07 | 40,79 | 41,06 | -0,73% | - |
| 07.08.2026 | 40,77 | 41,65 | 40,33 | 41,36 | -0,42% | - |
| 06.08.2026 | 41,32 | 41,83 | 40,45 | 41,54 | 4,40% | - |
| 05.08.2026 | 45,51 | 45,58 | 39,58 | 39,79 | -10,72% | - |
| 04.08.2026 | 44,07 | 45,35 | 43,93 | 44,56 | 2,18% | - |
| 03.08.2026 | 43,73 | 44,64 | 43,30 | 43,61 | 0,22% | - |
| 31.07.2026 | 44,00 | 44,72 | 43,36 | 43,52 | 0,92% | - |
| 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% | - |