54,314$
-1,23%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 55,30 | 56,41 | 54,16 | 54,33 | -1,20% | 1.356.405,00 |
| 11.11.2026 | 55,30 | 55,65 | 54,69 | 54,99 | -0,60% | 1.020.813,00 |
| 10.11.2026 | 54,93 | 56,20 | 54,77 | 55,32 | -1,36% | 1.430.437,00 |
| 09.11.2026 | 56,17 | 57,35 | 55,79 | 56,08 | 1,63% | 1.887.761,00 |
| 06.11.2026 | 55,33 | 55,98 | 54,54 | 55,18 | 0,00% | 1.269.273,00 |
| 05.11.2026 | 57,27 | 57,27 | 54,64 | 55,18 | -3,13% | 2.859.512,00 |
| 04.11.2026 | 52,95 | 57,95 | 52,95 | 56,96 | 9,48% | 4.665.388,00 |
| 03.11.2026 | 52,25 | 53,26 | 51,87 | 52,03 | -0,17% | 3.104.222,00 |
| 02.11.2026 | 50,75 | 52,67 | 50,75 | 52,12 | 3,68% | 2.384.224,00 |
| 30.10.2026 | 49,85 | 50,43 | 49,37 | 50,27 | 0,68% | 1.155.329,00 |
| 29.10.2026 | 49,84 | 50,39 | 49,32 | 49,93 | 1,11% | 957.516,00 |
| 28.10.2026 | 49,61 | 49,77 | 48,70 | 49,38 | -1,32% | 669.105,00 |
| 27.10.2026 | 49,29 | 50,11 | 48,98 | 50,04 | 1,48% | 702.784,00 |
| 26.10.2026 | 48,71 | 49,97 | 48,60 | 49,31 | 1,82% | 1.111.629,00 |
| 23.10.2026 | 48,06 | 48,62 | 47,48 | 48,43 | -0,98% | 872.655,00 |
| 22.10.2026 | 48,09 | 49,30 | 48,04 | 48,91 | 0,99% | 681.329,00 |
| 21.10.2026 | 47,93 | 48,97 | 47,93 | 48,43 | 0,69% | 840.774,00 |
| 20.10.2026 | 47,41 | 48,91 | 47,41 | 48,10 | 1,24% | 807.559,00 |
| 19.10.2026 | 47,25 | 47,92 | 47,00 | 47,51 | 0,70% | 740.027,00 |
| 16.10.2026 | 46,95 | 47,97 | 46,19 | 47,18 | 1,35% | 1.148.079,00 |
| 15.10.2026 | 46,23 | 46,88 | 46,13 | 46,55 | 1,48% | 965.169,00 |
| 14.10.2026 | 47,28 | 47,82 | 45,48 | 45,87 | -1,35% | 1.089.099,00 |
| 13.10.2026 | 46,96 | 47,34 | 46,32 | 46,50 | -0,21% | 961.027,00 |
| 12.10.2026 | 46,90 | 47,27 | 46,41 | 46,60 | 0,09% | 1.209.173,00 |
| 09.10.2026 | 46,49 | 46,91 | 46,11 | 46,56 | 0,43% | 587.395,00 |
| 08.10.2026 | 45,39 | 46,71 | 45,38 | 46,36 | 0,80% | 1.255.834,00 |
| 07.10.2026 | 45,91 | 46,17 | 45,21 | 45,99 | -0,88% | 978.406,00 |
| 06.10.2026 | 46,30 | 47,12 | 46,12 | 46,40 | 0,89% | 886.213,00 |
| 05.10.2026 | 46,87 | 46,88 | 45,72 | 45,99 | -1,22% | 1.041.912,00 |
| 02.10.2026 | 46,65 | 46,93 | 46,10 | 46,56 | 1,31% | 1.132.246,00 |
| 01.10.2026 | 44,41 | 46,01 | 44,20 | 45,96 | 3,40% | 1.558.044,00 |
| 30.09.2026 | 45,01 | 45,13 | 44,03 | 44,45 | -0,69% | 1.313.717,00 |
| 29.09.2026 | 45,23 | 45,75 | 44,28 | 44,76 | -0,02% | 1.256.918,00 |
| 28.09.2026 | 45,66 | 45,66 | 43,64 | 44,77 | -0,95% | 1.376.519,00 |
| 25.09.2026 | 44,19 | 45,30 | 44,00 | 45,20 | 2,33% | 1.257.193,00 |
| 24.09.2026 | 45,00 | 45,02 | 43,61 | 44,17 | -2,34% | 1.791.829,00 |
| 23.09.2026 | 45,50 | 45,94 | 45,23 | 45,23 | -1,18% | 867.025,00 |
| 22.09.2026 | 46,06 | 46,56 | 45,31 | 45,77 | 0,81% | 896.949,00 |
| 21.09.2026 | 46,34 | 46,34 | 45,08 | 45,40 | -1,13% | 1.030.170,00 |
| 18.09.2026 | 46,49 | 46,49 | 45,55 | 45,92 | -1,42% | 1.475.478,00 |
| 17.09.2026 | 47,32 | 47,37 | 45,76 | 46,58 | 0,93% | 1.165.675,00 |
| 16.09.2026 | 46,14 | 46,86 | 45,10 | 46,15 | -0,97% | 2.085.639,00 |
| 15.09.2026 | 47,04 | 47,37 | 45,61 | 46,60 | -0,70% | 1.587.842,00 |
| 14.09.2026 | 45,79 | 47,02 | 44,99 | 46,93 | 2,38% | 1.567.223,00 |
| 11.09.2026 | 45,98 | 46,18 | 45,23 | 45,84 | 0,90% | 1.755.853,00 |
| 10.09.2026 | 45,67 | 46,24 | 45,20 | 45,43 | -1,65% | 1.515.989,00 |
| 09.09.2026 | 46,62 | 47,43 | 45,70 | 46,19 | -1,11% | 1.980.017,00 |
| 08.09.2026 | 48,25 | 48,50 | 46,52 | 46,71 | -3,33% | 1.570.282,00 |
| 04.09.2026 | 46,72 | 48,44 | 46,72 | 48,32 | 2,42% | 1.099.684,00 |
| 03.09.2026 | 47,07 | 47,26 | 45,93 | 47,18 | 1,75% | 865.548,00 |
| 02.09.2026 | 46,49 | 46,55 | 45,59 | 46,37 | 0,43% | 1.134.639,00 |
| 01.09.2026 | 47,08 | 47,42 | 46,09 | 46,17 | -3,27% | 1.364.806,00 |
| 31.08.2026 | 47,13 | 47,89 | 47,00 | 47,73 | 0,27% | 1.039.428,00 |
| 28.08.2026 | 48,30 | 48,80 | 47,03 | 47,60 | -0,79% | 830.999,00 |
| 27.08.2026 | 47,47 | 48,28 | 47,28 | 47,98 | -0,04% | 1.012.913,00 |
| 26.08.2026 | 47,45 | 48,59 | 47,17 | 48,00 | 1,22% | 985.092,00 |
| 25.08.2026 | 47,39 | 47,56 | 46,64 | 47,42 | 0,94% | 1.205.170,00 |
| 24.08.2026 | 45,87 | 47,08 | 45,62 | 46,98 | 2,76% | 1.573.259,00 |
| 21.08.2026 | 45,82 | 46,00 | 45,23 | 45,72 | 0,77% | 1.334.115,00 |
| 20.08.2026 | 45,66 | 45,88 | 45,00 | 45,37 | -2,16% | 969.554,00 |
| 19.08.2026 | 46,90 | 47,75 | 46,00 | 46,37 | -0,56% | 932.801,00 |
| 18.08.2026 | 46,95 | 47,42 | 46,51 | 46,63 | -1,46% | 1.277.665,00 |
| 17.08.2026 | 48,79 | 48,85 | 47,11 | 47,32 | -2,59% | 1.353.342,00 |
| 14.08.2026 | 48,30 | 48,94 | 48,14 | 48,58 | 0,45% | 816.002,00 |
| 13.08.2026 | 48,25 | 48,73 | 47,92 | 48,36 | 0,79% | 780.347,00 |
| 12.08.2026 | 46,84 | 48,08 | 46,49 | 47,98 | 2,81% | 1.541.755,00 |
| 11.08.2026 | 47,00 | 48,15 | 46,38 | 46,67 | -0,62% | 1.829.789,00 |
| 10.08.2026 | 47,89 | 48,35 | 46,76 | 46,96 | -2,63% | 1.323.064,00 |
| 07.08.2026 | 46,99 | 48,38 | 46,56 | 48,23 | 2,60% | 1.643.011,00 |
| 06.08.2026 | 47,11 | 48,28 | 46,34 | 47,01 | -1,28% | 2.148.680,00 |
| 05.08.2026 | 51,04 | 51,04 | 45,66 | 47,62 | -9,07% | 5.519.321,00 |
| 04.08.2026 | 51,63 | 52,49 | 51,09 | 52,37 | 3,46% | 2.267.179,00 |
| 03.08.2026 | 50,91 | 51,24 | 49,38 | 50,62 | 0,92% | 2.765.053,00 |
| 31.07.2026 | 50,91 | 51,43 | 49,83 | 50,16 | -0,56% | 1.907.523,00 |
| 30.07.2026 | 51,76 | 51,83 | 49,44 | 50,44 | -2,12% | 1.608.974,00 |
| 29.07.2026 | 52,66 | 52,85 | 51,13 | 51,53 | -3,32% | 1.141.512,00 |
| 28.07.2026 | 53,20 | 53,76 | 52,14 | 53,30 | 0,02% | 1.218.106,00 |
| 27.07.2026 | 53,05 | 53,65 | 52,21 | 53,29 | 1,10% | 1.066.914,00 |
| 24.07.2026 | 52,44 | 54,14 | 51,84 | 52,71 | 0,27% | 820.144,00 |
| 23.07.2026 | 53,53 | 54,07 | 52,17 | 52,57 | -2,67% | 1.117.372,00 |
| 22.07.2026 | 54,06 | 54,55 | 53,63 | 54,01 | -0,09% | 869.599,00 |
| 21.07.2026 | 53,19 | 54,15 | 52,34 | 54,06 | 2,39% | 1.216.014,00 |
| 20.07.2026 | 54,18 | 54,40 | 52,75 | 52,80 | -2,31% | 899.149,00 |
| 17.07.2026 | 53,71 | 54,78 | 53,46 | 54,05 | -0,92% | 959.596,00 |
| 16.07.2026 | 52,17 | 54,60 | 52,11 | 54,55 | 4,32% | 1.240.237,00 |
| 15.07.2026 | 50,64 | 52,81 | 50,07 | 52,29 | 5,27% | 2.947.002,00 |
| 14.07.2026 | 49,40 | 49,82 | 48,07 | 49,67 | 1,39% | 1.559.854,00 |
| 13.07.2026 | 50,64 | 50,97 | 48,71 | 48,99 | -3,20% | 1.503.968,00 |
| 10.07.2026 | 52,14 | 52,14 | 50,50 | 50,61 | -2,15% | 1.047.532,00 |
| 09.07.2026 | 49,87 | 51,75 | 49,80 | 51,72 | 3,69% | 1.154.844,00 |
| 08.07.2026 | 51,25 | 51,63 | 48,36 | 49,88 | -3,78% | 2.281.580,00 |
| 07.07.2026 | 51,56 | 51,98 | 50,89 | 51,84 | 1,33% | 881.190,00 |
| 06.07.2026 | 51,96 | 52,33 | 50,94 | 51,16 | -1,52% | 844.453,00 |
| 02.07.2026 | 52,00 | 52,50 | 50,83 | 51,95 | 1,31% | 679.324,00 |
| 01.07.2026 | 50,83 | 51,72 | 50,18 | 51,28 | 1,14% | 1.223.182,00 |
| 30.06.2026 | 50,70 | 50,99 | 49,19 | 50,70 | 0,44% | 1.219.639,00 |
| 29.06.2026 | 50,05 | 50,73 | 49,91 | 50,48 | 0,58% | 1.240.699,00 |
| 26.06.2026 | 50,94 | 52,05 | 49,93 | 50,19 | -1,49% | 1.442.943,00 |
| 25.06.2026 | 50,29 | 52,04 | 50,07 | 50,95 | 1,94% | 1.278.600,00 |
| 24.06.2026 | 48,84 | 50,26 | 48,35 | 49,98 | 2,36% | 2.470.744,00 |