44,853$
0,19%
Echtzeit-Aktienkurs GXO Logistics
Bid:
Ask:
Aktienkurse zur GXO Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 45,23 | 45,75 | 44,28 | 44,76 | -0,02% | 1.235.577,00 |
| 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 |
| 23.06.2026 | 48,99 | 50,00 | 48,74 | 48,83 | -1,81% | 1.883.061,00 |
| 22.06.2026 | 48,52 | 50,28 | 48,03 | 49,73 | 2,45% | 1.275.665,00 |
| 19.06.2026 | 48,58 | 48,62 | 48,54 | 48,54 | -0,21% | - |
| 18.06.2026 | 48,59 | 49,40 | 48,25 | 48,64 | 1,16% | 1.939.793,00 |
| 17.06.2026 | 49,61 | 50,16 | 48,00 | 48,08 | -3,76% | 1.044.824,00 |
| 16.06.2026 | 50,44 | 50,77 | 49,88 | 49,96 | -0,72% | 1.111.654,00 |
| 15.06.2026 | 50,67 | 51,56 | 49,79 | 50,32 | 1,25% | 1.914.621,00 |
| 12.06.2026 | 50,19 | 50,32 | 49,20 | 49,70 | -0,22% | 1.003.838,00 |
| 11.06.2026 | 48,01 | 49,83 | 47,81 | 49,81 | 4,21% | 1.431.271,00 |
| 10.06.2026 | 49,12 | 49,46 | 47,71 | 47,80 | -4,86% | 1.402.958,00 |
| 09.06.2026 | 49,84 | 50,90 | 49,21 | 50,24 | 2,30% | 1.075.890,00 |
| 08.06.2026 | 49,17 | 49,58 | 48,50 | 49,11 | 0,88% | 1.039.039,00 |
| 05.06.2026 | 49,28 | 49,45 | 48,26 | 48,68 | -1,99% | 1.129.699,00 |
| 04.06.2026 | 49,59 | 49,96 | 48,98 | 49,67 | 1,14% | 951.654,00 |
| 03.06.2026 | 49,43 | 49,73 | 48,40 | 49,11 | -0,87% | 908.373,00 |
| 02.06.2026 | 50,07 | 50,07 | 49,09 | 49,54 | -0,92% | 872.534,00 |
| 01.06.2026 | 49,51 | 50,10 | 48,77 | 50,00 | -0,22% | 1.084.598,00 |
| 29.05.2026 | 50,00 | 50,74 | 49,81 | 50,11 | -1,28% | 1.123.106,00 |
| 28.05.2026 | 49,64 | 51,14 | 49,47 | 50,76 | 1,04% | 1.067.770,00 |
| 27.05.2026 | 49,42 | 51,00 | 49,42 | 50,24 | 4,82% | 2.036.388,00 |
| 26.05.2026 | 48,10 | 48,53 | 47,06 | 47,93 | 0,97% | 1.484.941,00 |
| 22.05.2026 | 47,02 | 47,56 | 46,46 | 47,47 | 1,61% | 1.147.072,00 |
| 21.05.2026 | 46,90 | 47,22 | 45,69 | 46,72 | -1,77% | 1.566.764,00 |
| 20.05.2026 | 45,99 | 47,58 | 45,64 | 47,56 | 4,48% | 1.400.491,00 |
| 19.05.2026 | 46,53 | 46,91 | 45,40 | 45,52 | -3,44% | 1.640.267,00 |
| 18.05.2026 | 48,21 | 48,84 | 46,68 | 47,14 | -2,16% | 1.602.081,00 |
| 15.05.2026 | 49,00 | 49,21 | 48,08 | 48,18 | -3,49% | 1.474.651,00 |
| 14.05.2026 | 50,32 | 50,86 | 49,30 | 49,92 | 0,00% | 1.046.444,00 |
| 13.05.2026 | 50,23 | 50,56 | 49,24 | 49,92 | -0,83% | 943.157,00 |
| 12.05.2026 | 50,60 | 50,69 | 49,04 | 50,34 | -0,94% | 1.282.645,00 |
| 11.05.2026 | 51,30 | 52,12 | 50,48 | 50,82 | -1,53% | 1.143.626,00 |
| 08.05.2026 | 52,24 | 52,65 | 51,03 | 51,61 | -0,52% | 1.541.214,00 |