190,550€
2,82%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 185,48 | 190,35 | 184,83 | 190,35 | 2,71% | - |
| 30.09.2025 | 185,18 | 186,68 | 183,15 | 185,33 | -0,05% | - |
| 29.09.2025 | 185,83 | 186,43 | 183,23 | 185,43 | -0,60% | - |
| 26.09.2025 | 185,05 | 187,30 | 184,83 | 186,55 | 0,66% | - |
| 25.09.2025 | 187,83 | 188,08 | 178,63 | 185,33 | -1,79% | 56,00 |
| 24.09.2025 | 186,98 | 190,58 | 186,93 | 188,70 | 0,71% | - |
| 23.09.2025 | 185,95 | 189,10 | 185,77 | 187,38 | 0,96% | - |
| 22.09.2025 | 185,38 | 186,05 | 184,27 | 185,60 | -0,30% | - |
| 19.09.2025 | 187,75 | 188,68 | 185,55 | 186,15 | -0,87% | - |
| 18.09.2025 | 187,35 | 189,50 | 186,83 | 187,77 | 0,63% | 57,00 |
| 17.09.2025 | 185,45 | 190,10 | 185,38 | 186,60 | 0,58% | - |
| 16.09.2025 | 187,00 | 187,20 | 183,40 | 185,52 | -0,83% | 1,00 |
| 15.09.2025 | 189,35 | 189,68 | 186,27 | 187,08 | -1,77% | - |
| 12.09.2025 | 193,60 | 194,15 | 188,60 | 190,45 | -0,33% | 11,00 |
| 11.09.2025 | 190,95 | 191,55 | 190,55 | 191,08 | -0,05% | - |
| 10.09.2025 | 192,02 | 192,60 | 191,02 | 191,18 | -0,22% | - |
| 09.09.2025 | 193,05 | 193,75 | 191,33 | 191,60 | -0,85% | - |
| 08.09.2025 | 193,60 | 194,23 | 192,60 | 193,25 | -0,08% | - |
| 05.09.2025 | 193,50 | 195,13 | 191,68 | 193,40 | -0,15% | 26,00 |
| 04.09.2025 | 188,90 | 194,02 | 188,80 | 193,70 | 2,55% | 8,00 |
| 03.09.2025 | 188,73 | 190,50 | 187,55 | 188,88 | -0,08% | 25,00 |
| 02.09.2025 | 187,15 | 189,50 | 186,30 | 189,02 | 0,91% | 27,00 |
| 01.09.2025 | 187,00 | 187,38 | 186,68 | 187,33 | 0,12% | - |
| 29.08.2025 | 190,38 | 191,15 | 186,50 | 187,10 | -1,71% | - |
| 28.08.2025 | 191,02 | 191,30 | 188,02 | 190,35 | -0,38% | - |
| 27.08.2025 | 190,15 | 192,93 | 190,15 | 191,08 | 0,61% | - |
| 26.08.2025 | 188,20 | 191,02 | 187,73 | 189,93 | 0,57% | - |
| 25.08.2025 | 186,88 | 189,43 | 185,50 | 188,85 | 1,12% | - |
| 22.08.2025 | 181,52 | 187,68 | 181,10 | 186,75 | 3,09% | - |
| 21.08.2025 | 179,95 | 181,60 | 178,48 | 181,15 | 0,76% | - |
| 20.08.2025 | 181,00 | 181,27 | 177,13 | 179,77 | -0,51% | 108,00 |
| 19.08.2025 | 177,60 | 181,20 | 177,00 | 180,70 | 1,83% | - |
| 18.08.2025 | 176,30 | 178,48 | 175,80 | 177,45 | 0,72% | 31,00 |
| 15.08.2025 | 179,27 | 179,40 | 174,95 | 176,18 | -1,39% | 34,00 |
| 14.08.2025 | 180,40 | 181,05 | 178,13 | 178,65 | -1,23% | - |
| 13.08.2025 | 175,77 | 181,15 | 175,10 | 180,88 | 2,81% | 30,00 |
| 12.08.2025 | 171,05 | 176,02 | 170,95 | 175,93 | 2,79% | - |
| 11.08.2025 | 168,33 | 171,27 | 168,25 | 171,15 | 1,60% | - |
| 08.08.2025 | 167,05 | 169,08 | 166,85 | 168,45 | 1,03% | - |
| 07.08.2025 | 167,55 | 169,68 | 166,33 | 166,73 | -0,55% | - |
| 06.08.2025 | 169,38 | 169,55 | 167,38 | 167,65 | -0,68% | - |
| 05.08.2025 | 164,05 | 168,90 | 163,77 | 168,80 | 3,19% | - |
| 04.08.2025 | 165,08 | 165,75 | 163,00 | 163,58 | -0,76% | - |
| 01.08.2025 | 168,23 | 168,25 | 162,60 | 164,83 | -2,28% | - |
| 31.07.2025 | 168,48 | 170,33 | 167,90 | 168,68 | 0,10% | 3,00 |
| 30.07.2025 | 167,50 | 170,33 | 167,00 | 168,50 | 0,72% | - |
| 29.07.2025 | 169,73 | 170,65 | 164,98 | 167,30 | -1,34% | - |
| 28.07.2025 | 173,18 | 175,10 | 167,85 | 169,58 | -1,99% | - |
| 25.07.2025 | 170,75 | 175,25 | 167,15 | 173,02 | 1,60% | - |
| 24.07.2025 | 173,50 | 173,93 | 169,95 | 170,30 | -2,10% | 12,00 |
| 23.07.2025 | 172,52 | 175,43 | 172,23 | 173,95 | 1,24% | 177,00 |
| 22.07.2025 | 170,23 | 172,52 | 169,63 | 171,83 | 0,97% | - |
| 21.07.2025 | 169,27 | 171,93 | 168,93 | 170,18 | 0,41% | 1,00 |
| 18.07.2025 | 169,33 | 170,68 | 167,20 | 169,48 | -0,01% | 1,00 |
| 17.07.2025 | 175,77 | 176,60 | 168,13 | 169,50 | -3,46% | - |
| 16.07.2025 | 176,48 | 179,30 | 174,40 | 175,58 | -0,85% | - |
| 15.07.2025 | 183,55 | 184,15 | 175,27 | 177,08 | -3,59% | 5,00 |
| 14.07.2025 | 181,65 | 184,23 | 181,55 | 183,68 | 0,89% | 32,00 |
| 11.07.2025 | 183,35 | 183,60 | 181,25 | 182,05 | -0,98% | - |
| 10.07.2025 | 181,50 | 186,00 | 181,20 | 183,85 | 1,04% | - |
| 09.07.2025 | 179,50 | 182,05 | 179,45 | 181,95 | 1,35% | 5,00 |
| 08.07.2025 | 180,00 | 181,88 | 179,13 | 179,52 | -0,33% | - |
| 07.07.2025 | 179,55 | 181,52 | 179,48 | 180,13 | 0,61% | - |
| 04.07.2025 | 179,93 | 179,93 | 178,90 | 179,02 | -0,95% | 31,00 |
| 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% | - |