19,500€
0,52%
Echtzeit-Aktienkurs OPENLANE
Bid:
Ask:
Aktienkurse zur OPENLANE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,35 | 19,50 | 19,10 | 19,30 | -0,52% | - |
| 08.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 12,79% | 60,00 |
| 07.05.2025 | 17,05 | 17,40 | 17,00 | 17,20 | 0,58% | - |
| 06.05.2025 | 16,85 | 17,10 | 16,65 | 17,10 | 1,79% | - |
| 05.05.2025 | 16,65 | 16,80 | 16,55 | 16,80 | 3,07% | - |
| 02.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 30.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 29.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 28.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 25.04.2025 | 16,35 | 16,45 | 16,00 | 16,10 | -1,83% | - |
| 24.04.2025 | 16,35 | 16,50 | 16,05 | 16,40 | -0,61% | - |
| 23.04.2025 | 16,55 | 16,90 | 16,45 | 16,50 | 1,23% | - |
| 22.04.2025 | 16,00 | 16,30 | 15,80 | 16,30 | -1,81% | - |
| 17.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 4,00 |
| 16.04.2025 | 16,45 | 16,65 | 16,20 | 16,40 | 0,00% | - |
| 15.04.2025 | 16,45 | 16,60 | 16,30 | 16,40 | 0,61% | - |
| 14.04.2025 | 16,45 | 16,75 | 16,20 | 16,30 | -1,21% | - |
| 11.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | 6,00 |
| 10.04.2025 | 17,10 | 17,10 | 16,10 | 16,10 | 1,26% | 12,00 |
| 09.04.2025 | 15,65 | 16,30 | 15,45 | 15,90 | -4,22% | - |
| 08.04.2025 | 16,75 | 17,10 | 16,60 | 16,60 | 3,11% | - |
| 07.04.2025 | 15,70 | 17,10 | 15,20 | 16,10 | -1,83% | - |
| 04.04.2025 | 16,95 | 17,05 | 15,85 | 16,40 | -4,09% | - |
| 03.04.2025 | 17,85 | 18,00 | 16,80 | 17,10 | -8,06% | - |
| 02.04.2025 | 18,65 | 18,65 | 18,35 | 18,60 | 1,64% | - |
| 01.04.2025 | 17,85 | 18,40 | 17,70 | 18,30 | 2,81% | - |
| 31.03.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 0,00% | 385,00 |
| 28.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -4,81% | 3,00 |
| 27.03.2025 | 19,00 | 19,00 | 18,70 | 18,70 | -3,36% | 510,00 |
| 26.03.2025 | 19,55 | 20,00 | 19,35 | 19,35 | -1,02% | - |
| 25.03.2025 | 19,45 | 19,70 | 19,35 | 19,55 | -0,51% | - |
| 24.03.2025 | 19,15 | 19,80 | 19,00 | 19,65 | 3,42% | - |
| 21.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,26% | 5,00 |
| 20.03.2025 | 19,35 | 19,55 | 19,05 | 19,05 | -0,26% | - |
| 19.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,33% | 1,00 |
| 18.03.2025 | 19,25 | 19,65 | 18,65 | 18,85 | -1,05% | - |
| 17.03.2025 | 18,95 | 19,20 | 18,70 | 19,05 | 1,87% | - |
| 14.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,80% | 300,00 |
| 13.03.2025 | 19,05 | 19,35 | 18,70 | 18,85 | -1,05% | - |
| 12.03.2025 | 19,05 | 19,35 | 18,80 | 19,05 | -3,30% | - |
| 11.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | 40,00 |
| 10.03.2025 | 19,65 | 19,80 | 19,30 | 19,75 | 6,47% | - |
| 07.03.2025 | 19,25 | 19,40 | 18,55 | 18,55 | -6,08% | - |
| 06.03.2025 | 19,80 | 20,00 | 19,35 | 19,75 | -1,00% | - |
| 05.03.2025 | 20,50 | 20,60 | 19,95 | 19,95 | -4,09% | - |
| 04.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 99,00 |
| 03.03.2025 | 21,60 | 21,80 | 21,20 | 21,20 | -0,47% | 28,00 |
| 28.02.2025 | 20,50 | 21,60 | 20,50 | 21,30 | 2,90% | - |
| 27.02.2025 | 20,50 | 20,80 | 20,30 | 20,70 | 1,47% | - |
| 26.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 5,00 |
| 25.02.2025 | 19,90 | 20,70 | 19,85 | 20,50 | 0,99% | - |
| 24.02.2025 | 20,05 | 20,30 | 19,90 | 20,30 | 0,00% | - |
| 21.02.2025 | 19,85 | 20,70 | 19,85 | 20,30 | 2,78% | - |
| 20.02.2025 | 19,25 | 21,00 | 19,05 | 19,75 | 2,86% | - |
| 19.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 1,00 |
| 18.02.2025 | 18,60 | 19,00 | 18,60 | 19,00 | -3,80% | 585,00 |
| 17.02.2025 | 19,65 | 19,75 | 19,65 | 19,75 | 0,25% | - |
| 14.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | 85,00 |
| 13.02.2025 | 19,65 | 20,00 | 19,55 | 19,75 | -1,00% | - |
| 12.02.2025 | 20,30 | 20,50 | 19,80 | 19,95 | -1,72% | - |
| 11.02.2025 | 20,50 | 20,50 | 20,10 | 20,30 | -2,40% | - |
| 10.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | 297,00 |
| 07.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 2,00 |
| 06.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 200,00 |
| 05.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,29% | 51,00 |
| 04.02.2025 | 19,35 | 19,55 | 19,20 | 19,45 | 0,00% | - |
| 03.02.2025 | 19,55 | 19,70 | 19,10 | 19,45 | -2,26% | - |
| 31.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 30.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 29.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 28.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 27.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 24.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 23.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 22.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 21.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 20.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,28% | - |
| 17.01.2025 | 19,65 | 20,10 | 19,45 | 19,55 | -0,51% | - |
| 16.01.2025 | 19,85 | 20,05 | 19,55 | 19,65 | 0,00% | - |
| 15.01.2025 | 19,55 | 20,10 | 19,55 | 19,65 | 0,00% | - |
| 14.01.2025 | 19,45 | 19,75 | 19,30 | 19,65 | 2,08% | - |
| 13.01.2025 | 19,35 | 19,45 | 19,05 | 19,25 | -0,52% | - |
| 10.01.2025 | 19,65 | 19,70 | 19,25 | 19,35 | -1,53% | - |
| 09.01.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 1,03% | - |
| 08.01.2025 | 19,35 | 19,50 | 19,10 | 19,45 | 0,52% | - |
| 07.01.2025 | 19,55 | 19,80 | 19,20 | 19,35 | -0,77% | - |
| 06.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,26% | 51,00 |
| 03.01.2025 | 19,65 | 19,75 | 19,20 | 19,45 | -2,51% | - |
| 02.01.2025 | 19,15 | 20,15 | 19,15 | 19,95 | 4,45% | - |
| 30.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | 9,00 |
| 27.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,81% | 215,00 |
| 23.12.2024 | 19,55 | 19,55 | 19,10 | 19,35 | -1,02% | - |
| 20.12.2024 | 19,55 | 19,65 | 19,20 | 19,55 | 1,30% | - |
| 19.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,78% | 290,00 |
| 18.12.2024 | 19,35 | 19,75 | 19,35 | 19,65 | 0,00% | - |
| 17.12.2024 | 19,70 | 19,85 | 19,45 | 19,65 | -0,51% | - |
| 16.12.2024 | 19,55 | 19,85 | 19,50 | 19,75 | 1,28% | - |
| 13.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 300,00 |
| 12.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,77% | 292,00 |
| 11.12.2024 | 19,65 | 19,85 | 19,40 | 19,55 | 1,30% | - |