39,790$
0,20%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 39,05 | 39,73 | 38,90 | 39,39 | 0,79% | 1.041.099,00 |
| 31.03.2025 | 38,85 | 39,62 | 38,34 | 39,08 | -0,61% | 903.892,00 |
| 28.03.2025 | 39,78 | 40,33 | 39,22 | 39,32 | -1,87% | 1.162.703,00 |
| 27.03.2025 | 40,01 | 40,42 | 39,72 | 40,07 | 0,40% | 951.723,00 |
| 26.03.2025 | 40,29 | 40,74 | 39,66 | 39,91 | -0,92% | 1.096.858,00 |
| 25.03.2025 | 40,61 | 41,06 | 40,22 | 40,28 | -0,59% | 1.580.738,00 |
| 24.03.2025 | 40,62 | 41,31 | 40,33 | 40,52 | 0,37% | 1.368.890,00 |
| 21.03.2025 | 39,74 | 40,68 | 39,33 | 40,37 | -0,79% | 1.929.402,00 |
| 20.03.2025 | 40,71 | 41,53 | 40,68 | 40,69 | -0,37% | 1.138.123,00 |
| 19.03.2025 | 40,86 | 41,29 | 40,40 | 40,84 | 0,27% | 992.759,00 |
| 18.03.2025 | 41,20 | 41,57 | 40,49 | 40,73 | -1,16% | 1.233.610,00 |
| 17.03.2025 | 40,08 | 41,63 | 40,00 | 41,21 | 2,61% | 1.922.844,00 |
| 14.03.2025 | 39,96 | 41,00 | 39,70 | 40,16 | 2,61% | 2.492.775,00 |
| 13.03.2025 | 38,00 | 39,77 | 37,96 | 39,14 | 1,98% | 3.616.810,00 |
| 12.03.2025 | 36,89 | 38,94 | 36,85 | 38,38 | 3,76% | 2.191.825,00 |
| 11.03.2025 | 37,52 | 37,87 | 36,59 | 36,99 | -1,33% | 2.573.768,00 |
| 10.03.2025 | 38,25 | 39,03 | 37,05 | 37,49 | -1,60% | 1.562.342,00 |
| 07.03.2025 | 37,94 | 39,06 | 37,66 | 38,10 | -0,73% | 1.314.446,00 |
| 06.03.2025 | 38,10 | 39,32 | 37,87 | 38,38 | -0,26% | 1.598.385,00 |
| 05.03.2025 | 37,57 | 38,78 | 37,10 | 38,48 | 3,69% | 1.566.181,00 |
| 04.03.2025 | 37,52 | 37,93 | 36,21 | 37,11 | -2,47% | 1.653.117,00 |
| 03.03.2025 | 39,45 | 40,24 | 37,97 | 38,05 | -3,48% | 1.205.116,00 |
| 28.02.2025 | 39,50 | 39,82 | 38,84 | 39,42 | -0,83% | 1.581.822,00 |
| 27.02.2025 | 40,73 | 41,31 | 39,71 | 39,75 | -2,50% | 1.078.954,00 |
| 26.02.2025 | 41,14 | 41,40 | 40,62 | 40,77 | -1,28% | 1.305.633,00 |
| 25.02.2025 | 39,59 | 41,43 | 39,59 | 41,30 | 5,22% | 2.419.742,00 |
| 24.02.2025 | 39,49 | 40,04 | 39,00 | 39,25 | -0,13% | 1.463.963,00 |
| 21.02.2025 | 40,01 | 40,01 | 38,84 | 39,30 | -1,50% | 1.369.732,00 |
| 20.02.2025 | 40,49 | 40,79 | 39,34 | 39,90 | -1,34% | 1.950.825,00 |
| 19.02.2025 | 40,35 | 40,68 | 39,57 | 40,44 | -1,77% | 2.326.371,00 |
| 18.02.2025 | 39,66 | 41,17 | 38,52 | 41,17 | 4,47% | 3.127.544,00 |
| 14.02.2025 | 36,85 | 40,28 | 36,85 | 39,41 | 8,54% | 4.534.552,00 |
| 13.02.2025 | 35,30 | 37,16 | 34,51 | 36,31 | -15,08% | 7.002.271,00 |
| 12.02.2025 | 42,48 | 43,66 | 42,29 | 42,76 | -0,56% | 2.304.773,00 |
| 11.02.2025 | 42,83 | 43,47 | 42,63 | 43,00 | -0,14% | 2.133.364,00 |
| 10.02.2025 | 43,59 | 43,63 | 42,84 | 43,06 | -0,55% | 1.723.017,00 |
| 07.02.2025 | 43,94 | 44,11 | 43,21 | 43,30 | -1,25% | 1.243.781,00 |
| 06.02.2025 | 44,42 | 44,72 | 43,43 | 43,85 | -0,61% | 949.013,00 |
| 05.02.2025 | 45,21 | 45,31 | 43,80 | 44,12 | -1,87% | 992.782,00 |
| 04.02.2025 | 44,27 | 45,03 | 44,02 | 44,96 | 1,65% | 721.624,00 |
| 03.02.2025 | 43,51 | 44,59 | 43,00 | 44,23 | -2,68% | 1.110.223,00 |
| 31.01.2025 | 45,68 | 46,67 | 45,43 | 45,45 | -1,13% | 795.416,00 |
| 30.01.2025 | 46,20 | 46,39 | 45,61 | 45,97 | -0,45% | 883.004,00 |
| 29.01.2025 | 45,73 | 46,56 | 45,55 | 46,18 | 0,65% | 811.007,00 |
| 28.01.2025 | 45,50 | 46,14 | 45,18 | 45,88 | 0,53% | 812.909,00 |
| 27.01.2025 | 45,50 | 46,08 | 45,26 | 45,64 | 0,93% | 972.484,00 |
| 24.01.2025 | 44,87 | 45,54 | 44,78 | 45,22 | 0,40% | 861.142,00 |
| 23.01.2025 | 45,32 | 45,41 | 44,69 | 45,04 | -0,11% | 1.316.622,00 |
| 22.01.2025 | 44,95 | 45,25 | 44,43 | 45,09 | -0,38% | 998.192,00 |
| 21.01.2025 | 44,22 | 45,26 | 44,00 | 45,26 | 2,98% | 1.245.417,00 |
| 17.01.2025 | 44,60 | 44,75 | 43,95 | 43,95 | -0,95% | 888.951,00 |
| 16.01.2025 | 44,75 | 44,87 | 44,05 | 44,37 | -1,22% | 1.318.038,00 |
| 15.01.2025 | 44,49 | 45,38 | 44,49 | 44,92 | 3,15% | 1.626.231,00 |
| 14.01.2025 | 43,36 | 44,03 | 43,11 | 43,55 | 1,59% | 862.300,00 |
| 13.01.2025 | 42,63 | 42,99 | 42,11 | 42,87 | 0,00% | 1.059.593,00 |
| 10.01.2025 | 44,28 | 44,28 | 42,28 | 42,87 | -4,09% | 1.540.488,00 |
| 08.01.2025 | 45,25 | 45,48 | 43,97 | 44,70 | -1,84% | 1.696.300,00 |
| 07.01.2025 | 45,09 | 45,58 | 44,74 | 45,54 | 1,79% | 1.340.165,00 |
| 06.01.2025 | 44,15 | 45,40 | 44,15 | 44,74 | 1,91% | 1.549.230,00 |
| 03.01.2025 | 43,22 | 43,90 | 42,79 | 43,90 | 1,93% | 1.059.488,00 |
| 02.01.2025 | 43,53 | 43,73 | 42,63 | 43,07 | -0,99% | 952.598,00 |
| 31.12.2024 | 43,27 | 44,09 | 43,07 | 43,50 | 0,83% | 1.557.153,00 |
| 30.12.2024 | 42,38 | 43,29 | 41,75 | 43,14 | 0,79% | 1.493.031,00 |
| 27.12.2024 | 42,45 | 43,11 | 42,27 | 42,80 | 0,00% | 1.377.093,00 |
| 26.12.2024 | 42,13 | 43,04 | 42,05 | 42,80 | 1,28% | 1.495.162,00 |
| 24.12.2024 | 41,83 | 42,41 | 41,38 | 42,26 | 0,79% | 902.645,00 |
| 23.12.2024 | 41,90 | 42,36 | 41,58 | 41,93 | -0,07% | 2.117.865,00 |
| 20.12.2024 | 42,75 | 43,45 | 41,95 | 41,96 | -1,87% | 5.186.724,00 |
| 19.12.2024 | 45,84 | 46,00 | 42,73 | 42,76 | -5,21% | 2.551.799,00 |
| 18.12.2024 | 46,93 | 47,20 | 45,11 | 45,11 | -3,92% | 1.991.131,00 |
| 17.12.2024 | 47,00 | 47,88 | 46,76 | 46,95 | -1,22% | 1.949.851,00 |
| 16.12.2024 | 48,02 | 48,44 | 47,34 | 47,53 | -2,02% | 1.397.050,00 |
| 13.12.2024 | 48,58 | 49,24 | 48,01 | 48,51 | -0,72% | 1.043.830,00 |