179,825€
-0,51%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 179,93 | 179,93 | 179,05 | 179,77 | -0,54% | 1,00 |
| 03.07.2025 | 179,80 | 181,50 | 179,60 | 180,75 | 0,71% | 5,00 |
| 02.07.2025 | 173,27 | 179,98 | 172,90 | 179,48 | 3,79% | 5,00 |
| 01.07.2025 | 168,40 | 174,88 | 167,23 | 172,93 | 2,64% | - |
| 30.06.2025 | 170,40 | 170,52 | 167,13 | 168,48 | -1,07% | - |
| 27.06.2025 | 171,35 | 171,73 | 168,58 | 170,30 | -0,35% | - |
| 26.06.2025 | 171,30 | 173,15 | 168,65 | 170,90 | -0,26% | 3,00 |
| 25.06.2025 | 173,13 | 173,63 | 171,25 | 171,35 | -1,01% | - |
| 24.06.2025 | 171,58 | 173,48 | 171,23 | 173,10 | 1,15% | - |
| 23.06.2025 | 170,43 | 172,02 | 168,63 | 171,13 | 0,23% | - |
| 20.06.2025 | 167,13 | 171,15 | 166,93 | 170,73 | 2,34% | - |
| 19.06.2025 | 168,05 | 168,10 | 166,83 | 166,83 | -0,66% | - |
| 18.06.2025 | 165,65 | 168,33 | 165,45 | 167,93 | 1,33% | - |
| 17.06.2025 | 166,50 | 167,18 | 165,20 | 165,73 | -0,66% | 10,00 |
| 16.06.2025 | 164,25 | 167,45 | 164,05 | 166,83 | 1,80% | - |
| 13.06.2025 | 164,93 | 165,80 | 163,05 | 163,88 | -1,16% | - |
| 12.06.2025 | 168,10 | 168,52 | 164,63 | 165,80 | -2,07% | - |
| 11.06.2025 | 168,77 | 170,58 | 168,40 | 169,30 | 0,27% | 58,00 |
| 10.06.2025 | 165,65 | 169,75 | 165,15 | 168,85 | 2,06% | 2,00 |
| 09.06.2025 | 163,63 | 166,25 | 163,60 | 165,45 | 0,73% | - |
| 06.06.2025 | 162,85 | 164,88 | 162,83 | 164,25 | 1,33% | - |
| 05.06.2025 | 160,52 | 163,00 | 158,63 | 162,10 | 0,87% | - |
| 04.06.2025 | 163,10 | 163,15 | 159,45 | 160,70 | -1,38% | 30,00 |
| 03.06.2025 | 158,80 | 163,45 | 157,95 | 162,95 | 2,66% | 1,00 |
| 02.06.2025 | 161,10 | 161,63 | 155,85 | 158,73 | -2,01% | 2,00 |
| 30.05.2025 | 161,18 | 162,23 | 159,25 | 161,98 | 1,36% | - |
| 29.05.2025 | 162,48 | 164,20 | 159,50 | 159,80 | -1,11% | 95,00 |
| 28.05.2025 | 163,77 | 164,48 | 161,40 | 161,60 | -1,24% | 1,00 |
| 27.05.2025 | 161,20 | 164,65 | 160,80 | 163,63 | 1,43% | 6,00 |
| 26.05.2025 | 160,58 | 161,52 | 160,58 | 161,33 | 0,64% | 30,00 |
| 23.05.2025 | 159,38 | 160,85 | 156,68 | 160,30 | 0,17% | 99,00 |
| 22.05.2025 | 160,55 | 161,98 | 158,70 | 160,02 | -0,44% | - |
| 21.05.2025 | 164,85 | 165,20 | 159,15 | 160,73 | -3,15% | 6,00 |
| 20.05.2025 | 167,20 | 167,90 | 165,13 | 165,95 | -0,98% | 65,00 |
| 19.05.2025 | 169,15 | 169,20 | 166,02 | 167,60 | -1,77% | 80,00 |
| 16.05.2025 | 170,00 | 171,43 | 168,20 | 170,63 | 0,10% | 46,00 |
| 15.05.2025 | 169,05 | 171,02 | 168,52 | 170,45 | 0,46% | - |
| 14.05.2025 | 170,55 | 172,18 | 169,05 | 169,68 | -0,43% | 20,00 |
| 13.05.2025 | 169,50 | 172,77 | 168,70 | 170,40 | 0,16% | 43,00 |
| 12.05.2025 | 161,27 | 171,25 | 161,13 | 170,13 | 6,54% | 76,00 |
| 09.05.2025 | 159,93 | 160,35 | 158,25 | 159,68 | -0,13% | - |
| 08.05.2025 | 155,83 | 161,40 | 155,65 | 159,88 | 3,08% | 83,00 |
| 07.05.2025 | 155,80 | 157,63 | 154,10 | 155,10 | -0,05% | 1,00 |
| 06.05.2025 | 155,08 | 156,05 | 152,95 | 155,18 | -0,05% | - |
| 05.05.2025 | 155,33 | 157,48 | 154,35 | 155,25 | -0,53% | 1,00 |
| 02.05.2025 | 154,58 | 156,70 | 153,33 | 156,08 | 1,50% | 40,00 |
| 30.04.2025 | 152,95 | 153,98 | 148,05 | 153,77 | 0,44% | - |
| 29.04.2025 | 150,88 | 153,25 | 149,10 | 153,10 | 1,88% | 6,00 |
| 28.04.2025 | 153,45 | 155,40 | 148,75 | 150,27 | -2,50% | 4,00 |
| 25.04.2025 | 153,00 | 155,50 | 141,20 | 154,13 | 1,31% | 500,00 |
| 24.04.2025 | 148,50 | 152,55 | 146,83 | 152,13 | 1,81% | 30,00 |
| 23.04.2025 | 149,88 | 154,93 | 149,10 | 149,43 | 1,03% | - |
| 22.04.2025 | 141,52 | 148,35 | 141,50 | 147,90 | 1,27% | 82,00 |
| 17.04.2025 | 143,55 | 146,95 | 141,08 | 146,05 | 2,62% | - |
| 16.04.2025 | 143,25 | 144,80 | 140,13 | 142,33 | -2,08% | - |
| 15.04.2025 | 145,40 | 147,83 | 144,80 | 145,35 | -0,31% | - |
| 14.04.2025 | 147,93 | 150,85 | 141,75 | 145,80 | -1,45% | - |
| 11.04.2025 | 148,38 | 150,13 | 144,02 | 147,95 | -0,67% | - |
| 10.04.2025 | 157,85 | 158,25 | 142,73 | 148,95 | -6,01% | 228,00 |
| 09.04.2025 | 138,95 | 161,23 | 138,05 | 158,48 | 11,80% | - |
| 08.04.2025 | 145,68 | 152,48 | 139,68 | 141,75 | -2,12% | 39,00 |
| 07.04.2025 | 141,02 | 148,45 | 136,02 | 144,83 | -0,05% | 170,00 |
| 04.04.2025 | 143,50 | 148,38 | 138,93 | 144,90 | 0,19% | 156,00 |
| 03.04.2025 | 150,55 | 150,80 | 139,48 | 144,63 | -6,26% | - |
| 02.04.2025 | 151,93 | 155,02 | 149,58 | 154,27 | 1,48% | - |
| 01.04.2025 | 149,40 | 153,00 | 148,85 | 152,02 | 1,59% | 1,00 |
| 31.03.2025 | 146,73 | 150,25 | 144,70 | 149,65 | 1,82% | 13,00 |
| 28.03.2025 | 151,20 | 151,95 | 143,70 | 146,98 | -2,87% | 2,00 |
| 27.03.2025 | 158,68 | 159,30 | 148,65 | 151,33 | -4,71% | - |
| 26.03.2025 | 164,02 | 164,85 | 158,38 | 158,80 | -3,17% | - |
| 25.03.2025 | 162,20 | 164,50 | 160,93 | 164,00 | 0,92% | - |
| 24.03.2025 | 154,70 | 162,83 | 154,58 | 162,50 | 5,35% | - |
| 21.03.2025 | 153,00 | 154,58 | 150,43 | 154,25 | 1,00% | - |
| 20.03.2025 | 152,83 | 155,20 | 152,25 | 152,73 | 0,03% | - |
| 19.03.2025 | 149,48 | 153,93 | 149,45 | 152,68 | 2,41% | - |
| 18.03.2025 | 150,10 | 151,25 | 148,27 | 149,08 | -0,85% | - |
| 17.03.2025 | 146,85 | 151,98 | 145,85 | 150,35 | 2,21% | 20,00 |
| 14.03.2025 | 144,90 | 148,15 | 144,05 | 147,10 | 1,83% | 15,00 |
| 13.03.2025 | 151,98 | 152,83 | 143,73 | 144,45 | -4,83% | - |
| 12.03.2025 | 151,52 | 153,88 | 150,52 | 151,77 | 0,45% | 60,00 |
| 11.03.2025 | 152,10 | 152,35 | 148,02 | 151,10 | -0,67% | - |
| 10.03.2025 | 157,48 | 157,77 | 151,00 | 152,13 | -3,52% | - |
| 07.03.2025 | 158,83 | 159,02 | 153,40 | 157,68 | -1,00% | - |
| 06.03.2025 | 161,40 | 161,48 | 158,52 | 159,27 | -1,48% | - |
| 05.03.2025 | 162,10 | 162,13 | 157,88 | 161,68 | -0,09% | 73,00 |
| 04.03.2025 | 167,43 | 167,45 | 158,27 | 161,83 | -3,17% | 13,00 |
| 03.03.2025 | 175,38 | 176,10 | 167,02 | 167,13 | -4,73% | 1,00 |
| 28.02.2025 | 173,98 | 175,55 | 173,58 | 175,43 | 1,04% | - |
| 27.02.2025 | 174,63 | 176,98 | 173,55 | 173,63 | -0,07% | - |
| 26.02.2025 | 175,13 | 176,68 | 173,63 | 173,75 | -0,43% | - |
| 25.02.2025 | 173,63 | 176,25 | 173,23 | 174,50 | 0,50% | 4,00 |
| 24.02.2025 | 173,23 | 174,27 | 172,30 | 173,63 | 0,22% | 10,00 |
| 21.02.2025 | 180,30 | 181,52 | 172,63 | 173,25 | -3,79% | - |
| 20.02.2025 | 181,95 | 181,98 | 178,75 | 180,08 | -1,06% | - |
| 19.02.2025 | 185,00 | 185,52 | 181,10 | 182,00 | -1,70% | - |
| 18.02.2025 | 184,50 | 185,83 | 183,30 | 185,15 | 0,56% | 120,00 |
| 17.02.2025 | 183,77 | 184,27 | 183,60 | 184,13 | 0,29% | - |
| 14.02.2025 | 183,75 | 184,93 | 182,58 | 183,60 | -0,22% | 10,00 |
| 13.02.2025 | 183,90 | 187,35 | 183,15 | 184,00 | 0,01% | 152,00 |
| 12.02.2025 | 188,38 | 188,85 | 182,85 | 183,98 | -2,27% | 182,00 |