173,300€
-0,29%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 173,60 | 174,40 | 172,20 | 173,30 | 0,38% | - |
| 23.04.2026 | 173,05 | 175,45 | 172,10 | 172,65 | -0,55% | - |
| 22.04.2026 | 175,25 | 176,80 | 172,65 | 173,60 | -1,81% | - |
| 21.04.2026 | 178,15 | 179,95 | 176,60 | 176,80 | 0,14% | - |
| 20.04.2026 | 176,15 | 177,95 | 175,80 | 176,55 | -0,11% | - |
| 17.04.2026 | 168,55 | 178,65 | 168,45 | 176,75 | 4,90% | 62,00 |
| 16.04.2026 | 166,05 | 169,15 | 166,05 | 168,50 | 1,08% | - |
| 15.04.2026 | 169,55 | 170,20 | 166,65 | 166,70 | -2,11% | 1,00 |
| 14.04.2026 | 171,90 | 172,35 | 168,95 | 170,30 | -0,21% | 126,00 |
| 13.04.2026 | 170,85 | 171,00 | 167,15 | 170,65 | -0,29% | - |
| 10.04.2026 | 171,25 | 171,50 | 167,80 | 171,15 | 0,80% | 1,00 |
| 09.04.2026 | 168,75 | 170,10 | 165,35 | 169,80 | 0,27% | - |
| 08.04.2026 | 168,30 | 172,85 | 168,05 | 169,35 | -0,62% | - |
| 07.04.2026 | 170,65 | 170,80 | 170,00 | 170,40 | -0,23% | 16,00 |
| 02.04.2026 | 170,25 | 172,70 | 168,52 | 170,80 | -0,19% | - |
| 01.04.2026 | 169,02 | 171,38 | 167,18 | 171,13 | 0,66% | 1,00 |
| 31.03.2026 | 169,05 | 171,23 | 165,85 | 170,00 | 0,88% | - |
| 30.03.2026 | 167,40 | 170,43 | 167,38 | 168,52 | 1,11% | - |
| 27.03.2026 | 169,38 | 169,58 | 166,20 | 166,68 | -0,45% | 61,00 |
| 26.03.2026 | 166,83 | 169,90 | 166,38 | 167,43 | 2,06% | - |
| 25.03.2026 | 164,13 | 166,65 | 163,23 | 164,05 | -0,44% | - |
| 24.03.2026 | 163,40 | 165,40 | 161,40 | 164,77 | 1,06% | - |
| 23.03.2026 | 156,25 | 163,58 | 155,85 | 163,05 | 3,72% | - |
| 20.03.2026 | 159,05 | 159,40 | 157,15 | 157,20 | 0,77% | - |
| 19.03.2026 | 162,40 | 162,60 | 155,98 | 156,00 | -3,87% | - |
| 18.03.2026 | 160,45 | 163,23 | 159,38 | 162,27 | 2,28% | - |
| 17.03.2026 | 158,70 | 158,80 | 158,40 | 158,65 | -1,63% | - |
| 16.03.2026 | 161,35 | 161,55 | 159,95 | 161,27 | 0,59% | - |
| 13.03.2026 | 160,70 | 163,50 | 160,33 | 160,33 | -1,03% | - |
| 12.03.2026 | 163,93 | 165,05 | 161,85 | 162,00 | -0,17% | - |
| 11.03.2026 | 165,18 | 167,05 | 161,98 | 162,27 | -2,13% | - |
| 10.03.2026 | 166,65 | 167,20 | 164,05 | 165,80 | 0,08% | - |
| 09.03.2026 | 165,23 | 166,13 | 165,02 | 165,68 | -0,20% | - |
| 06.03.2026 | 166,75 | 166,80 | 161,60 | 166,00 | 0,51% | - |
| 05.03.2026 | 168,35 | 169,70 | 165,08 | 165,15 | -1,97% | - |
| 04.03.2026 | 167,38 | 170,75 | 167,00 | 168,48 | 0,72% | - |
| 03.03.2026 | 164,48 | 167,83 | 160,05 | 167,27 | 1,23% | 1,00 |
| 02.03.2026 | 164,90 | 165,70 | 162,48 | 165,25 | 0,02% | - |
| 27.02.2026 | 165,95 | 166,58 | 162,52 | 165,23 | -0,88% | - |
| 26.02.2026 | 166,00 | 167,83 | 165,50 | 166,70 | 0,01% | - |
| 25.02.2026 | 167,77 | 169,25 | 164,90 | 166,68 | -1,19% | - |
| 24.02.2026 | 167,27 | 170,33 | 166,90 | 168,68 | 1,75% | - |
| 23.02.2026 | 169,70 | 170,63 | 164,43 | 165,77 | -3,41% | - |
| 20.02.2026 | 171,25 | 175,45 | 168,90 | 171,63 | 0,54% | 142,00 |
| 19.02.2026 | 173,93 | 174,27 | 166,77 | 170,70 | -1,40% | 149,00 |
| 18.02.2026 | 169,10 | 174,95 | 167,83 | 173,13 | 3,48% | - |
| 17.02.2026 | 170,00 | 171,75 | 166,55 | 167,30 | -1,80% | 14,00 |
| 16.02.2026 | 170,23 | 170,75 | 170,15 | 170,38 | -0,66% | - |
| 13.02.2026 | 174,02 | 176,10 | 171,35 | 171,50 | -0,91% | - |
| 12.02.2026 | 175,52 | 177,63 | 170,98 | 173,08 | -2,70% | - |
| 11.02.2026 | 173,63 | 178,48 | 173,00 | 177,88 | 2,30% | 1,00 |
| 10.02.2026 | 176,75 | 178,63 | 172,50 | 173,88 | -1,25% | - |
| 09.02.2026 | 182,93 | 183,70 | 174,60 | 176,08 | -4,19% | 1,00 |
| 06.02.2026 | 172,88 | 188,55 | 169,23 | 183,77 | 5,59% | 56,00 |
| 05.02.2026 | 182,23 | 182,60 | 173,65 | 174,05 | -4,54% | - |
| 04.02.2026 | 176,77 | 182,73 | 176,58 | 182,33 | 3,26% | - |
| 03.02.2026 | 173,88 | 178,65 | 173,73 | 176,58 | 0,73% | - |
| 02.02.2026 | 171,90 | 175,85 | 171,68 | 175,30 | 1,12% | 11,00 |
| 30.01.2026 | 172,88 | 174,35 | 171,18 | 173,35 | 0,64% | - |
| 29.01.2026 | 180,00 | 181,20 | 170,23 | 172,25 | -5,21% | 28,00 |
| 28.01.2026 | 178,65 | 181,83 | 177,45 | 181,73 | 1,56% | - |
| 27.01.2026 | 178,27 | 179,77 | 176,33 | 178,93 | 0,69% | - |
| 26.01.2026 | 180,58 | 181,10 | 176,80 | 177,70 | -1,61% | - |
| 23.01.2026 | 186,60 | 187,77 | 180,27 | 180,60 | -3,86% | - |
| 22.01.2026 | 188,90 | 191,60 | 187,85 | 187,85 | -0,12% | - |
| 21.01.2026 | 183,77 | 188,15 | 182,95 | 188,08 | 3,08% | - |
| 20.01.2026 | 182,70 | 183,45 | 180,88 | 182,45 | -0,61% | - |
| 19.01.2026 | 183,75 | 184,08 | 183,43 | 183,58 | -3,67% | - |
| 16.01.2026 | 188,48 | 190,58 | 188,08 | 190,58 | 3,06% | - |
| 15.01.2026 | 182,02 | 184,98 | 180,98 | 184,93 | 1,94% | - |
| 14.01.2026 | 183,18 | 183,88 | 181,13 | 181,40 | -0,55% | - |
| 13.01.2026 | 182,45 | 182,45 | 182,40 | 182,40 | -1,03% | - |
| 12.01.2026 | 184,90 | 185,25 | 181,70 | 184,30 | -1,02% | - |
| 09.01.2026 | 184,80 | 187,30 | 184,13 | 186,20 | 1,07% | - |
| 08.01.2026 | 183,40 | 186,83 | 183,33 | 184,23 | 0,95% | - |
| 07.01.2026 | 181,13 | 184,52 | 181,13 | 182,50 | 0,70% | - |
| 06.01.2026 | 177,90 | 181,25 | 176,98 | 181,23 | 1,57% | - |
| 05.01.2026 | 176,88 | 180,15 | 176,68 | 178,43 | 1,42% | - |
| 02.01.2026 | 175,77 | 176,80 | 174,33 | 175,93 | -1,62% | 2,00 |
| 30.12.2025 | 178,68 | 178,85 | 178,65 | 178,83 | 0,03% | - |
| 29.12.2025 | 179,60 | 180,48 | 177,95 | 178,77 | 0,44% | - |
| 23.12.2025 | 178,20 | 179,83 | 176,23 | 178,00 | -0,32% | - |
| 22.12.2025 | 178,60 | 180,63 | 178,00 | 178,58 | 0,04% | - |
| 19.12.2025 | 172,40 | 179,65 | 172,40 | 178,50 | 2,69% | - |
| 18.12.2025 | 175,93 | 178,93 | 172,27 | 173,83 | -1,02% | - |
| 17.12.2025 | 177,13 | 177,40 | 174,90 | 175,63 | -0,72% | 8,00 |
| 16.12.2025 | 176,35 | 177,27 | 175,38 | 176,90 | 0,10% | - |
| 15.12.2025 | 179,43 | 180,10 | 175,55 | 176,73 | -1,22% | 6,00 |
| 12.12.2025 | 187,43 | 188,10 | 177,08 | 178,90 | -4,87% | 101,00 |
| 11.12.2025 | 189,15 | 190,45 | 187,95 | 188,05 | -0,63% | - |
| 10.12.2025 | 185,40 | 189,55 | 185,02 | 189,25 | 1,71% | 11,00 |
| 09.12.2025 | 184,60 | 186,98 | 184,25 | 186,08 | 0,70% | - |
| 08.12.2025 | 185,25 | 187,50 | 184,73 | 184,77 | -0,48% | 27,00 |
| 05.12.2025 | 184,60 | 186,75 | 183,85 | 185,68 | 0,79% | - |
| 04.12.2025 | 184,10 | 185,50 | 183,52 | 184,23 | 0,45% | - |
| 03.12.2025 | 178,40 | 183,73 | 177,65 | 183,40 | 2,04% | - |
| 02.12.2025 | 181,05 | 183,08 | 179,73 | 179,73 | -0,70% | - |
| 01.12.2025 | 181,60 | 184,60 | 179,83 | 181,00 | -1,19% | - |
| 28.11.2025 | 182,08 | 183,90 | 181,65 | 183,18 | 0,77% | 30,00 |
| 27.11.2025 | 181,63 | 181,77 | 181,60 | 181,77 | -0,53% | - |