21,700€
0,46%
Echtzeit-Aktienkurs OPENLANE
Bid:
Ask:
Aktienkurse zur OPENLANE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,70 | 21,90 | 21,50 | 21,80 | 0,93% | - |
| 02.07.2025 | 21,10 | 21,70 | 20,90 | 21,60 | 3,35% | - |
| 01.07.2025 | 20,70 | 21,30 | 20,50 | 20,90 | 0,97% | - |
| 30.06.2025 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 27.06.2025 | 20,05 | 20,50 | 19,90 | 20,50 | 2,24% | - |
| 26.06.2025 | 19,40 | 20,05 | 19,35 | 20,05 | 2,30% | - |
| 25.06.2025 | 19,60 | 19,90 | 19,50 | 19,60 | -0,51% | - |
| 24.06.2025 | 19,50 | 19,90 | 19,45 | 19,70 | 0,77% | - |
| 23.06.2025 | 19,35 | 19,55 | 19,20 | 19,55 | 1,03% | - |
| 20.06.2025 | 19,15 | 19,50 | 19,10 | 19,35 | 1,57% | - |
| 19.06.2025 | 19,25 | 19,25 | 19,05 | 19,05 | -1,30% | - |
| 18.06.2025 | 19,35 | 19,60 | 19,25 | 19,30 | -0,52% | - |
| 17.06.2025 | 19,65 | 19,75 | 19,40 | 19,40 | -2,02% | - |
| 16.06.2025 | 19,85 | 20,20 | 19,60 | 19,80 | 0,00% | - |
| 13.06.2025 | 20,05 | 20,30 | 19,80 | 19,80 | -2,46% | - |
| 12.06.2025 | 20,90 | 20,90 | 20,30 | 20,30 | -2,87% | - |
| 11.06.2025 | 20,70 | 21,30 | 20,70 | 20,90 | 0,00% | - |
| 10.06.2025 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 09.06.2025 | 20,60 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 06.06.2025 | 20,70 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 05.06.2025 | 20,60 | 20,90 | 20,40 | 20,70 | 0,00% | - |
| 04.06.2025 | 20,60 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 03.06.2025 | 19,90 | 20,70 | 19,85 | 20,70 | 4,02% | - |
| 02.06.2025 | 19,90 | 20,25 | 19,70 | 19,90 | -1,00% | 250,00 |
| 30.05.2025 | 20,10 | 20,30 | 19,90 | 20,10 | -0,25% | - |
| 29.05.2025 | 20,50 | 20,70 | 19,90 | 20,15 | -0,25% | - |
| 28.05.2025 | 20,05 | 20,30 | 19,90 | 20,20 | 0,50% | - |
| 27.05.2025 | 19,65 | 20,80 | 19,45 | 20,10 | 2,29% | - |
| 26.05.2025 | 19,55 | 19,65 | 19,55 | 19,65 | 1,03% | - |
| 23.05.2025 | 19,75 | 19,90 | 19,25 | 19,45 | -2,26% | - |
| 22.05.2025 | 19,40 | 20,70 | 19,40 | 19,90 | 2,05% | - |
| 21.05.2025 | 19,60 | 19,90 | 19,40 | 19,50 | -2,01% | - |
| 20.05.2025 | 19,80 | 20,15 | 19,80 | 19,90 | -0,25% | - |
| 19.05.2025 | 19,60 | 20,15 | 19,55 | 19,95 | 0,00% | - |
| 16.05.2025 | 19,70 | 20,15 | 19,70 | 19,95 | 0,25% | - |
| 15.05.2025 | 19,85 | 20,20 | 19,75 | 19,90 | -0,25% | - |
| 14.05.2025 | 19,95 | 20,15 | 19,70 | 19,95 | 0,25% | - |
| 13.05.2025 | 19,85 | 20,30 | 19,85 | 19,90 | -0,75% | - |
| 12.05.2025 | 19,75 | 20,60 | 19,70 | 20,05 | 2,82% | - |
| 09.05.2025 | 19,35 | 19,70 | 19,10 | 19,50 | 0,52% | - |
| 08.05.2025 | 17,10 | 20,05 | 17,10 | 19,40 | 14,12% | - |
| 07.05.2025 | 17,15 | 17,40 | 16,80 | 17,00 | 0,00% | - |
| 06.05.2025 | 16,85 | 17,20 | 16,65 | 17,00 | 0,59% | - |
| 05.05.2025 | 16,50 | 17,00 | 16,50 | 16,90 | 0,60% | - |
| 02.05.2025 | 16,50 | 16,80 | 16,35 | 16,80 | 2,75% | - |
| 30.04.2025 | 16,25 | 16,40 | 15,70 | 16,35 | 0,93% | - |
| 29.04.2025 | 16,05 | 16,30 | 15,85 | 16,20 | 1,25% | - |
| 28.04.2025 | 16,15 | 16,40 | 15,80 | 16,00 | -1,54% | - |
| 25.04.2025 | 16,25 | 16,45 | 16,00 | 16,25 | 0,31% | - |
| 24.04.2025 | 16,25 | 16,50 | 16,05 | 16,20 | -1,22% | - |
| 23.04.2025 | 16,50 | 16,90 | 16,30 | 16,40 | 0,61% | - |
| 22.04.2025 | 15,85 | 16,40 | 15,80 | 16,30 | -1,21% | - |
| 17.04.2025 | 16,55 | 16,70 | 16,15 | 16,50 | 1,23% | - |
| 16.04.2025 | 16,35 | 16,65 | 16,10 | 16,30 | -2,10% | - |
| 15.04.2025 | 16,35 | 16,70 | 16,30 | 16,65 | 1,52% | - |
| 14.04.2025 | 16,45 | 16,75 | 16,10 | 16,40 | 0,00% | - |
| 11.04.2025 | 16,35 | 16,50 | 15,85 | 16,40 | 0,00% | - |
| 10.04.2025 | 17,15 | 17,25 | 15,90 | 16,40 | -5,20% | - |
| 09.04.2025 | 15,55 | 17,65 | 15,45 | 17,30 | 8,13% | - |
| 08.04.2025 | 16,75 | 17,10 | 15,80 | 16,00 | -3,32% | - |
| 07.04.2025 | 15,85 | 17,10 | 15,20 | 16,55 | 0,30% | - |
| 04.04.2025 | 16,95 | 17,05 | 15,85 | 16,50 | -3,51% | - |
| 03.04.2025 | 17,95 | 18,00 | 16,80 | 17,10 | -8,06% | - |
| 02.04.2025 | 18,65 | 18,90 | 18,35 | 18,60 | -0,53% | - |
| 01.04.2025 | 17,60 | 18,75 | 17,60 | 18,70 | 5,06% | - |
| 31.03.2025 | 17,75 | 18,00 | 17,40 | 17,80 | 0,00% | - |
| 28.03.2025 | 17,85 | 19,85 | 14,73 | 17,80 | -0,56% | - |
| 27.03.2025 | 19,55 | 19,55 | 13,20 | 17,90 | -8,44% | - |
| 26.03.2025 | 19,55 | 22,85 | 17,33 | 19,55 | -0,51% | - |
| 25.03.2025 | 19,45 | 22,20 | 15,68 | 19,65 | 0,77% | - |
| 24.03.2025 | 19,15 | 21,20 | 15,55 | 19,50 | 2,36% | - |
| 21.03.2025 | 19,05 | 20,95 | 15,53 | 19,05 | 0,53% | - |
| 20.03.2025 | 19,35 | 21,60 | 16,33 | 18,95 | -1,81% | - |
| 19.03.2025 | 18,75 | 23,25 | 17,68 | 19,30 | 3,76% | - |
| 18.03.2025 | 19,25 | 20,60 | 15,28 | 18,60 | -11,43% | - |
| 17.03.2025 | 18,80 | 21,00 | 13,70 | 21,00 | -3,23% | - |
| 14.03.2025 | 18,65 | 22,30 | 17,90 | 21,70 | 16,67% | - |
| 13.03.2025 | 19,05 | 24,40 | 18,25 | 18,60 | -2,62% | - |
| 12.03.2025 | 19,05 | 24,75 | 18,65 | 19,10 | 0,53% | - |
| 11.03.2025 | 19,80 | 24,50 | 18,50 | 19,00 | -25,78% | - |
| 10.03.2025 | 19,65 | 25,60 | 14,13 | 25,60 | 30,28% | - |
| 07.03.2025 | 19,10 | 19,65 | 18,30 | 19,65 | 2,08% | - |
| 06.03.2025 | 19,85 | 20,00 | 19,15 | 19,25 | -3,51% | - |
| 05.03.2025 | 20,50 | 20,60 | 19,80 | 19,95 | -2,68% | - |
| 04.03.2025 | 21,10 | 21,10 | 20,50 | 20,50 | -2,84% | - |
| 03.03.2025 | 21,50 | 21,50 | 20,70 | 21,10 | -1,86% | - |
| 28.02.2025 | 20,40 | 21,60 | 20,40 | 21,50 | 4,88% | - |
| 27.02.2025 | 20,40 | 20,80 | 20,30 | 20,50 | 0,00% | - |
| 26.02.2025 | 20,40 | 20,70 | 20,30 | 20,50 | 0,49% | - |
| 25.02.2025 | 20,00 | 20,70 | 19,85 | 20,40 | 1,49% | - |
| 24.02.2025 | 19,95 | 20,30 | 19,90 | 20,10 | 0,00% | - |
| 21.02.2025 | 19,85 | 20,70 | 19,85 | 20,10 | 0,75% | - |
| 20.02.2025 | 19,25 | 21,00 | 19,05 | 19,95 | 3,64% | - |
| 19.02.2025 | 19,10 | 19,40 | 18,90 | 19,25 | 0,00% | - |
| 18.02.2025 | 19,75 | 19,85 | 18,15 | 19,25 | -2,53% | - |
| 17.02.2025 | 19,50 | 19,75 | 19,50 | 19,75 | 0,51% | - |
| 14.02.2025 | 19,65 | 19,80 | 19,40 | 19,65 | 0,00% | - |
| 13.02.2025 | 19,50 | 20,00 | 19,50 | 19,65 | 0,00% | - |
| 12.02.2025 | 20,30 | 20,50 | 19,60 | 19,65 | -3,20% | - |
| 11.02.2025 | 20,40 | 20,50 | 20,10 | 20,30 | -0,98% | - |