53,155$
-0,05%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.08.2025 | 54,34 | 54,62 | 53,15 | 53,18 | -2,58% | 820.036,00 |
22.08.2025 | 52,69 | 55,00 | 52,16 | 54,59 | 4,54% | 1.039.880,00 |
21.08.2025 | 52,14 | 52,73 | 51,65 | 52,22 | -0,23% | 727.517,00 |
20.08.2025 | 53,10 | 53,38 | 52,18 | 52,34 | -1,87% | 1.005.895,00 |
19.08.2025 | 53,33 | 54,23 | 52,87 | 53,34 | 0,60% | 938.887,00 |
18.08.2025 | 52,78 | 53,17 | 52,07 | 53,02 | 0,89% | 776.372,00 |
15.08.2025 | 53,66 | 53,86 | 52,47 | 52,55 | -2,01% | 982.838,00 |
14.08.2025 | 53,00 | 53,90 | 52,71 | 53,63 | -0,32% | 1.209.975,00 |
13.08.2025 | 51,75 | 53,90 | 51,57 | 53,80 | 4,67% | 1.354.235,00 |
12.08.2025 | 50,93 | 51,78 | 50,48 | 51,40 | 2,49% | 1.131.708,00 |
11.08.2025 | 50,58 | 51,28 | 49,38 | 50,15 | -0,36% | 1.358.445,00 |
08.08.2025 | 51,07 | 51,59 | 50,30 | 50,33 | -1,18% | 904.905,00 |
07.08.2025 | 51,35 | 52,28 | 50,62 | 50,93 | 0,87% | 2.356.902,00 |
06.08.2025 | 46,97 | 50,77 | 45,75 | 50,49 | 3,08% | 3.397.111,00 |
05.08.2025 | 48,52 | 49,31 | 47,95 | 48,98 | 1,05% | 1.566.287,00 |
04.08.2025 | 48,04 | 48,48 | 47,82 | 48,47 | 0,83% | 828.891,00 |
01.08.2025 | 49,28 | 49,29 | 47,90 | 48,07 | -3,30% | 952.511,00 |
31.07.2025 | 48,91 | 50,05 | 48,91 | 49,71 | -0,14% | 1.132.245,00 |
30.07.2025 | 51,25 | 51,57 | 49,38 | 49,78 | -3,49% | 920.442,00 |
29.07.2025 | 52,47 | 52,47 | 51,19 | 51,58 | -1,32% | 1.078.711,00 |
28.07.2025 | 52,75 | 52,75 | 52,01 | 52,27 | -0,68% | 801.059,00 |
25.07.2025 | 52,05 | 52,66 | 51,21 | 52,63 | 1,66% | 669.602,00 |
24.07.2025 | 51,51 | 52,10 | 51,30 | 51,77 | 0,29% | 759.146,00 |
23.07.2025 | 51,29 | 51,92 | 50,94 | 51,62 | 1,39% | 743.964,00 |
22.07.2025 | 50,31 | 51,05 | 50,12 | 50,91 | 1,23% | 814.749,00 |
21.07.2025 | 50,61 | 51,01 | 50,16 | 50,29 | -0,14% | 629.689,00 |
18.07.2025 | 51,56 | 51,75 | 50,10 | 50,36 | -2,02% | 744.840,00 |
17.07.2025 | 51,47 | 52,08 | 50,79 | 51,40 | -0,27% | 985.119,00 |
16.07.2025 | 51,78 | 51,84 | 50,84 | 51,54 | 0,10% | 806.669,00 |
15.07.2025 | 52,12 | 52,21 | 51,38 | 51,49 | -1,21% | 1.058.578,00 |
14.07.2025 | 51,69 | 52,23 | 51,18 | 52,12 | 0,68% | 1.096.337,00 |
11.07.2025 | 52,03 | 52,07 | 51,30 | 51,77 | 0,21% | 862.410,00 |
10.07.2025 | 50,37 | 52,20 | 50,27 | 51,66 | 2,72% | 1.096.719,00 |
09.07.2025 | 50,35 | 50,81 | 49,97 | 50,29 | 0,10% | 1.038.651,00 |
08.07.2025 | 50,30 | 50,60 | 49,93 | 50,24 | 0,68% | 1.169.545,00 |
07.07.2025 | 50,43 | 51,05 | 49,70 | 49,90 | -2,25% | 1.065.678,00 |
03.07.2025 | 50,66 | 51,21 | 50,07 | 51,05 | 1,03% | 1.602.336,00 |
02.07.2025 | 49,31 | 50,62 | 48,81 | 50,53 | 2,18% | 1.498.232,00 |
01.07.2025 | 48,34 | 50,34 | 48,34 | 49,45 | 1,54% | 1.607.941,00 |
30.06.2025 | 49,35 | 49,35 | 48,40 | 48,70 | -0,61% | 1.035.845,00 |
27.06.2025 | 48,30 | 49,26 | 48,30 | 49,00 | 1,89% | 2.333.698,00 |
26.06.2025 | 48,00 | 48,72 | 47,64 | 48,09 | 0,50% | 1.444.383,00 |
25.06.2025 | 47,48 | 48,24 | 47,41 | 47,85 | -0,33% | 1.001.658,00 |
24.06.2025 | 49,73 | 49,96 | 47,93 | 48,01 | -2,22% | 2.584.135,00 |
23.06.2025 | 47,76 | 49,28 | 47,37 | 49,10 | 2,36% | 3.861.862,00 |
20.06.2025 | 44,71 | 48,11 | 44,71 | 47,97 | 12,13% | 7.041.929,00 |
18.06.2025 | 42,83 | 43,64 | 42,61 | 42,78 | 0,07% | 1.046.617,00 |
17.06.2025 | 43,22 | 43,22 | 42,49 | 42,75 | -1,18% | 890.601,00 |
16.06.2025 | 43,64 | 44,02 | 43,23 | 43,26 | 0,70% | 1.161.618,00 |
13.06.2025 | 43,03 | 43,52 | 42,64 | 42,96 | -1,78% | 981.206,00 |
12.06.2025 | 43,40 | 43,99 | 42,85 | 43,74 | 0,23% | 1.089.820,00 |
11.06.2025 | 44,29 | 44,50 | 43,59 | 43,64 | -0,93% | 1.179.751,00 |
10.06.2025 | 43,04 | 44,19 | 43,04 | 44,05 | 2,99% | 1.347.590,00 |
09.06.2025 | 42,36 | 43,35 | 42,11 | 42,77 | 1,33% | 1.085.261,00 |
06.06.2025 | 42,77 | 42,81 | 42,09 | 42,21 | 0,67% | 691.593,00 |
05.06.2025 | 41,95 | 42,74 | 41,64 | 41,93 | 0,26% | 988.607,00 |
04.06.2025 | 41,65 | 42,10 | 41,06 | 41,82 | 1,53% | 995.401,00 |
03.06.2025 | 40,66 | 41,38 | 40,17 | 41,19 | 1,55% | 867.973,00 |
02.06.2025 | 40,75 | 41,18 | 39,92 | 40,56 | -1,41% | 653.417,00 |
30.05.2025 | 41,11 | 41,45 | 40,65 | 41,14 | -1,22% | 1.170.985,00 |
29.05.2025 | 41,51 | 41,91 | 41,10 | 41,65 | 1,73% | 1.184.682,00 |
28.05.2025 | 41,68 | 41,88 | 40,85 | 40,94 | -1,59% | 971.506,00 |
27.05.2025 | 40,10 | 41,60 | 39,90 | 41,60 | 4,97% | 964.359,00 |
23.05.2025 | 39,43 | 39,84 | 39,33 | 39,63 | -1,98% | 580.789,00 |
22.05.2025 | 39,64 | 40,52 | 39,42 | 40,43 | 1,63% | 800.703,00 |
21.05.2025 | 41,11 | 41,11 | 39,72 | 39,78 | -3,87% | 940.492,00 |
20.05.2025 | 41,62 | 42,24 | 41,31 | 41,38 | -0,96% | 866.981,00 |
19.05.2025 | 41,75 | 41,83 | 41,15 | 41,78 | -1,16% | 1.230.891,00 |
16.05.2025 | 41,33 | 42,29 | 41,33 | 42,27 | 2,35% | 1.415.127,00 |
15.05.2025 | 41,35 | 41,68 | 40,85 | 41,30 | 0,56% | 1.192.364,00 |
14.05.2025 | 41,00 | 41,37 | 40,50 | 41,07 | 1,26% | 1.324.459,00 |
13.05.2025 | 41,11 | 41,37 | 40,40 | 40,56 | -0,56% | 1.136.248,00 |
12.05.2025 | 42,23 | 43,00 | 40,39 | 40,79 | 2,85% | 1.679.724,00 |
09.05.2025 | 39,49 | 40,20 | 39,15 | 39,66 | -0,13% | 1.102.252,00 |
08.05.2025 | 39,98 | 41,12 | 38,78 | 39,71 | 4,28% | 1.977.073,00 |
07.05.2025 | 38,11 | 38,67 | 37,97 | 38,08 | 0,74% | 2.756.874,00 |
06.05.2025 | 36,91 | 37,84 | 36,75 | 37,80 | 1,26% | 1.305.227,00 |
05.05.2025 | 37,31 | 38,12 | 37,12 | 37,33 | -0,51% | 863.139,00 |
02.05.2025 | 36,88 | 37,92 | 36,75 | 37,52 | 3,73% | 812.914,00 |
01.05.2025 | 36,26 | 36,73 | 36,01 | 36,17 | -0,19% | 1.405.741,00 |
30.04.2025 | 35,18 | 36,26 | 34,80 | 36,24 | 1,37% | 1.155.861,00 |
29.04.2025 | 35,97 | 36,17 | 35,21 | 35,75 | -0,53% | 1.626.892,00 |
28.04.2025 | 35,92 | 36,63 | 35,62 | 35,94 | 0,50% | 841.909,00 |
25.04.2025 | 35,97 | 36,53 | 35,61 | 35,76 | -1,97% | 1.091.273,00 |
24.04.2025 | 35,68 | 36,61 | 35,00 | 36,48 | 4,05% | 1.088.006,00 |
23.04.2025 | 35,44 | 36,34 | 34,88 | 35,06 | 2,04% | 1.135.004,00 |
22.04.2025 | 33,92 | 34,40 | 33,55 | 34,36 | 3,84% | 1.004.412,00 |
21.04.2025 | 33,61 | 33,61 | 32,57 | 33,09 | -2,22% | 1.537.980,00 |
17.04.2025 | 33,28 | 34,13 | 33,28 | 33,84 | 1,53% | 932.899,00 |
16.04.2025 | 33,53 | 34,23 | 32,83 | 33,33 | -1,59% | 1.224.275,00 |
15.04.2025 | 34,72 | 35,11 | 33,86 | 33,87 | -1,83% | 1.062.394,00 |
14.04.2025 | 34,75 | 35,00 | 33,97 | 34,50 | 0,73% | 2.220.579,00 |
11.04.2025 | 33,94 | 34,66 | 32,83 | 34,25 | 1,45% | 1.298.245,00 |
10.04.2025 | 34,71 | 35,04 | 32,97 | 33,76 | -4,98% | 1.805.727,00 |
09.04.2025 | 30,79 | 35,86 | 30,46 | 35,53 | 12,69% | 3.114.014,00 |
08.04.2025 | 34,91 | 34,91 | 31,31 | 31,53 | -7,59% | 2.913.913,00 |
07.04.2025 | 33,16 | 36,44 | 33,02 | 34,12 | -0,64% | 2.604.750,00 |
04.04.2025 | 35,06 | 35,06 | 32,70 | 34,34 | -5,40% | 2.443.641,00 |
03.04.2025 | 39,00 | 39,00 | 36,09 | 36,30 | -9,50% | 2.324.376,00 |
02.04.2025 | 39,11 | 40,47 | 38,87 | 40,11 | 1,83% | 1.058.523,00 |