55,050$
-1,27%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 53,33 | 54,14 | 53,32 | 53,87 | -3,40% | - |
| 06.03.2026 | 58,09 | 58,09 | 55,65 | 55,76 | -5,64% | 39,00 |
| 05.03.2026 | 59,14 | 59,97 | 58,43 | 59,09 | -1,22% | 39,00 |
| 04.03.2026 | 60,28 | 60,42 | 58,33 | 59,82 | -1,87% | 1.982.032,00 |
| 03.03.2026 | 61,17 | 61,94 | 59,41 | 60,96 | -3,73% | 1.412.861,00 |
| 02.03.2026 | 62,64 | 64,05 | 62,25 | 63,32 | 0,78% | 1.022.102,00 |
| 27.02.2026 | 62,66 | 63,23 | 62,05 | 62,83 | -1,07% | 1.716.336,00 |
| 26.02.2026 | 64,05 | 65,94 | 63,12 | 63,51 | -0,44% | 941.636,00 |
| 25.02.2026 | 63,49 | 64,12 | 62,20 | 63,79 | 1,05% | 1.017.024,00 |
| 24.02.2026 | 63,03 | 64,06 | 62,69 | 63,13 | -0,03% | 1.013.470,00 |
| 23.02.2026 | 65,11 | 65,11 | 63,04 | 63,15 | -3,72% | 1.048.509,00 |
| 20.02.2026 | 64,32 | 66,17 | 63,94 | 65,59 | 1,53% | 1.336.360,00 |
| 19.02.2026 | 64,59 | 65,93 | 63,88 | 64,60 | -1,24% | 1.089.808,00 |
| 18.02.2026 | 65,44 | 66,35 | 64,96 | 65,41 | 0,08% | 1.334.429,00 |
| 17.02.2026 | 65,99 | 66,19 | 64,88 | 65,36 | -0,23% | 1.592.195,00 |
| 13.02.2026 | 64,83 | 65,90 | 63,96 | 65,51 | 1,90% | 1.788.276,00 |
| 12.02.2026 | 64,21 | 66,85 | 61,33 | 64,29 | 1,48% | 3.837.197,00 |
| 11.02.2026 | 58,80 | 64,19 | 58,80 | 63,35 | 9,22% | 3.314.280,00 |
| 10.02.2026 | 58,52 | 59,26 | 57,67 | 58,00 | -1,02% | 1.621.032,00 |
| 09.02.2026 | 59,00 | 59,06 | 57,89 | 58,60 | -0,53% | 1.171.322,00 |
| 06.02.2026 | 56,07 | 59,28 | 56,07 | 58,91 | 4,56% | 1.840.280,00 |
| 05.02.2026 | 57,75 | 58,20 | 55,82 | 56,34 | -3,20% | 1.626.034,00 |
| 04.02.2026 | 57,22 | 58,95 | 57,22 | 58,20 | 1,71% | 1.660.228,00 |
| 03.02.2026 | 57,28 | 58,38 | 56,19 | 57,22 | 0,49% | 2.148.822,00 |
| 02.02.2026 | 56,21 | 57,82 | 56,00 | 56,94 | 0,62% | 1.736.614,00 |
| 30.01.2026 | 56,98 | 57,43 | 56,10 | 56,59 | -2,28% | 1.338.856,00 |
| 29.01.2026 | 56,80 | 58,18 | 56,65 | 57,91 | 0,61% | 1.386.353,00 |
| 28.01.2026 | 58,10 | 58,21 | 56,99 | 57,56 | -0,62% | 1.693.628,00 |
| 27.01.2026 | 56,92 | 57,96 | 56,42 | 57,92 | 1,56% | 1.195.636,00 |
| 26.01.2026 | 57,68 | 57,73 | 56,49 | 57,03 | -0,66% | 1.209.365,00 |
| 23.01.2026 | 57,69 | 57,90 | 56,80 | 57,41 | -0,49% | 981.616,00 |
| 22.01.2026 | 56,44 | 58,11 | 56,03 | 57,69 | 1,53% | 956.147,00 |
| 21.01.2026 | 55,35 | 57,42 | 55,33 | 56,82 | 3,22% | 746.941,00 |
| 20.01.2026 | 55,61 | 56,69 | 54,95 | 55,05 | -1,83% | 1.089.749,00 |
| 19.01.2026 | 55,97 | 56,31 | 55,97 | 56,08 | -0,82% | - |
| 16.01.2026 | 57,05 | 57,18 | 56,20 | 56,54 | -1,05% | 845.326,00 |
| 15.01.2026 | 57,27 | 57,27 | 56,42 | 57,14 | 0,37% | 855.918,00 |
| 14.01.2026 | 57,00 | 57,61 | 55,80 | 56,93 | -0,96% | 954.323,00 |
| 13.01.2026 | 57,75 | 58,00 | 56,94 | 57,48 | -0,43% | 769.548,00 |
| 12.01.2026 | 56,79 | 57,98 | 56,53 | 57,73 | 1,28% | 802.747,00 |
| 09.01.2026 | 56,33 | 57,06 | 54,73 | 57,00 | 2,15% | 1.276.946,00 |
| 08.01.2026 | 55,00 | 56,62 | 54,97 | 55,80 | 1,51% | 1.157.937,00 |
| 07.01.2026 | 56,31 | 56,55 | 54,44 | 54,97 | -2,55% | 818.156,00 |
| 06.01.2026 | 54,43 | 56,43 | 54,43 | 56,41 | 3,13% | 1.363.112,00 |
| 05.01.2026 | 54,27 | 55,62 | 54,27 | 54,70 | 0,74% | 918.355,00 |
| 02.01.2026 | 52,69 | 54,31 | 52,38 | 54,30 | 3,15% | 813.265,00 |
| 31.12.2025 | 53,05 | 53,18 | 52,18 | 52,64 | -0,75% | 952.764,00 |
| 30.12.2025 | 52,88 | 53,24 | 52,65 | 53,04 | -0,04% | 563.509,00 |
| 29.12.2025 | 53,96 | 54,35 | 52,87 | 53,06 | -1,39% | 1.196.476,00 |
| 26.12.2025 | 54,25 | 54,25 | 53,30 | 53,81 | -0,88% | 1.735.836,00 |
| 24.12.2025 | 53,94 | 54,39 | 53,70 | 54,29 | 0,63% | 278.409,00 |
| 23.12.2025 | 53,91 | 54,33 | 53,37 | 53,95 | 0,73% | 696.180,00 |
| 22.12.2025 | 53,68 | 54,37 | 53,45 | 53,56 | 0,51% | 703.176,00 |
| 19.12.2025 | 52,98 | 53,35 | 52,45 | 53,29 | 0,23% | 1.503.080,00 |
| 18.12.2025 | 53,35 | 54,57 | 52,77 | 53,17 | 1,08% | 1.615.850,00 |
| 17.12.2025 | 52,41 | 53,37 | 52,26 | 52,60 | -0,02% | 994.929,00 |
| 16.12.2025 | 52,48 | 52,69 | 51,87 | 52,61 | 0,52% | 961.756,00 |
| 15.12.2025 | 52,28 | 53,14 | 52,18 | 52,34 | -1,51% | 1.177.230,00 |
| 12.12.2025 | 53,95 | 54,29 | 52,25 | 53,14 | -1,23% | 702.794,00 |
| 11.12.2025 | 53,39 | 54,34 | 53,29 | 53,80 | 0,86% | 856.903,00 |
| 10.12.2025 | 52,67 | 53,40 | 52,01 | 53,34 | 1,74% | 1.044.705,00 |
| 09.12.2025 | 52,91 | 53,51 | 51,90 | 52,43 | -0,89% | 895.158,00 |
| 08.12.2025 | 52,93 | 53,56 | 52,63 | 52,90 | 0,69% | 1.331.342,00 |
| 05.12.2025 | 51,80 | 52,68 | 51,80 | 52,54 | 0,75% | 625.519,00 |
| 04.12.2025 | 52,50 | 52,86 | 51,75 | 52,15 | -0,89% | 919.803,00 |
| 03.12.2025 | 51,26 | 52,95 | 50,94 | 52,62 | 3,24% | 1.272.623,00 |
| 02.12.2025 | 51,24 | 51,25 | 50,30 | 50,97 | 1,13% | 1.236.057,00 |
| 01.12.2025 | 50,49 | 50,92 | 50,06 | 50,40 | -0,67% | 1.050.807,00 |
| 28.11.2025 | 50,73 | 50,87 | 50,47 | 50,74 | 0,48% | 407.084,00 |
| 26.11.2025 | 49,62 | 50,88 | 49,53 | 50,50 | 1,71% | 690.438,00 |
| 25.11.2025 | 47,89 | 49,91 | 47,86 | 49,65 | 3,46% | 1.063.999,00 |
| 24.11.2025 | 47,22 | 48,34 | 47,11 | 47,99 | 0,90% | 922.195,00 |
| 21.11.2025 | 46,17 | 47,89 | 46,03 | 47,56 | 2,92% | 1.540.186,00 |
| 20.11.2025 | 47,51 | 48,07 | 45,93 | 46,21 | -1,35% | 1.370.290,00 |
| 19.11.2025 | 48,25 | 48,45 | 46,73 | 46,84 | -2,23% | 892.605,00 |
| 18.11.2025 | 47,75 | 48,19 | 47,22 | 47,91 | -0,35% | 1.199.357,00 |
| 17.11.2025 | 49,25 | 49,39 | 47,69 | 48,08 | -2,93% | 1.404.346,00 |
| 14.11.2025 | 49,25 | 50,26 | 48,48 | 49,53 | -0,76% | 968.077,00 |
| 13.11.2025 | 51,75 | 52,27 | 49,78 | 49,91 | -4,04% | 1.111.288,00 |
| 12.11.2025 | 52,47 | 53,43 | 51,97 | 52,01 | -0,69% | 717.995,00 |
| 11.11.2025 | 51,20 | 52,77 | 50,67 | 52,37 | 2,69% | 1.089.505,00 |
| 10.11.2025 | 51,32 | 51,95 | 50,80 | 51,00 | 0,31% | 925.145,00 |
| 07.11.2025 | 50,34 | 51,21 | 49,43 | 50,84 | 0,04% | 1.348.374,00 |
| 06.11.2025 | 53,65 | 54,97 | 50,76 | 50,82 | -3,27% | 1.896.248,00 |
| 05.11.2025 | 56,02 | 57,99 | 52,52 | 52,54 | -5,11% | 2.859.057,00 |
| 04.11.2025 | 54,26 | 56,04 | 54,26 | 55,37 | 0,02% | 1.684.048,00 |
| 03.11.2025 | 56,14 | 56,21 | 54,57 | 55,36 | -1,51% | 1.380.314,00 |
| 31.10.2025 | 53,85 | 56,64 | 53,46 | 56,21 | 4,40% | 1.988.297,00 |
| 30.10.2025 | 53,77 | 54,88 | 53,53 | 53,84 | -0,33% | 655.984,00 |
| 29.10.2025 | 54,20 | 55,32 | 53,32 | 54,02 | -0,41% | 780.434,00 |
| 28.10.2025 | 55,13 | 56,18 | 54,23 | 54,24 | -0,80% | 1.018.527,00 |
| 27.10.2025 | 54,89 | 55,45 | 54,55 | 54,68 | 0,02% | 596.368,00 |
| 24.10.2025 | 54,50 | 54,78 | 54,10 | 54,67 | 1,71% | 572.850,00 |
| 23.10.2025 | 53,84 | 54,26 | 53,04 | 53,75 | 0,35% | - |
| 22.10.2025 | 54,89 | 55,19 | 53,02 | 53,56 | -2,83% | 808.247,00 |
| 21.10.2025 | 54,84 | 56,15 | 54,60 | 55,12 | 0,53% | 564.713,00 |
| 20.10.2025 | 55,69 | 56,23 | 54,82 | 54,83 | -0,69% | 833.897,00 |
| 17.10.2025 | 54,17 | 55,23 | 53,35 | 55,21 | 1,10% | - |
| 16.10.2025 | 54,34 | 54,99 | 53,74 | 54,61 | 1,34% | 943.703,00 |
| 15.10.2025 | 54,60 | 55,40 | 53,81 | 53,89 | -0,44% | 766.537,00 |