32,700€
1,87%
Echtzeit-Aktienkurs OPENLANE
Bid:
Ask:
Aktienkurse zur OPENLANE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 1,25% | - |
| 28.05.2026 | 31,70 | 32,30 | 31,60 | 32,10 | 0,94% | - |
| 27.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 2,91% | 25,00 |
| 26.05.2026 | 30,70 | 31,10 | 30,50 | 30,90 | 0,65% | - |
| 25.05.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | - |
| 22.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,34% | 2,00 |
| 21.05.2026 | 30,30 | 30,50 | 29,70 | 29,90 | -1,32% | - |
| 20.05.2026 | 29,70 | 30,30 | 29,50 | 30,30 | 2,02% | - |
| 19.05.2026 | 30,10 | 30,30 | 29,70 | 29,70 | -2,62% | - |
| 18.05.2026 | 29,70 | 30,70 | 29,70 | 30,50 | 0,33% | - |
| 15.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 14.05.2026 | 30,20 | 31,20 | 30,20 | 31,20 | 2,63% | 1,00 |
| 13.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 12.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 11.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -2,75% | - |
| 08.05.2026 | 32,10 | 32,70 | 31,80 | 32,70 | 3,81% | - |
| 07.05.2026 | 30,70 | 31,50 | 30,50 | 31,50 | 2,61% | - |
| 06.05.2026 | 29,70 | 31,10 | 29,60 | 30,70 | 2,68% | - |
| 05.05.2026 | 27,50 | 30,10 | 26,60 | 29,90 | 8,73% | - |
| 04.05.2026 | 26,90 | 27,70 | 26,70 | 27,50 | 2,23% | - |
| 30.04.2026 | 26,90 | 27,30 | 26,80 | 26,90 | -0,74% | - |
| 29.04.2026 | 27,10 | 27,30 | 27,00 | 27,10 | -0,73% | - |
| 28.04.2026 | 27,10 | 27,40 | 26,90 | 27,30 | 0,00% | - |
| 27.04.2026 | 27,10 | 27,50 | 26,90 | 27,30 | 1,87% | - |
| 24.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 23.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 22.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 21.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 20.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 17.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 16.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 15.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 14.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 13.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
| 10.04.2026 | 25,50 | 25,50 | 25,10 | 25,10 | 0,00% | - |
| 09.04.2026 | 25,70 | 25,70 | 25,10 | 25,10 | -3,09% | - |
| 08.04.2026 | 25,90 | 26,30 | 25,90 | 25,90 | 0,78% | - |
| 07.04.2026 | 25,70 | 25,90 | 25,50 | 25,70 | 2,80% | - |
| 02.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 01.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 31.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 30.03.2026 | 23,00 | 24,20 | 23,00 | 24,20 | 4,76% | - |
| 27.03.2026 | 23,30 | 23,30 | 22,80 | 23,10 | -0,86% | - |
| 26.03.2026 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 25.03.2026 | 23,30 | 24,20 | 23,10 | 23,30 | -1,69% | - |
| 24.03.2026 | 23,70 | 23,90 | 23,30 | 23,70 | -1,66% | - |
| 23.03.2026 | 22,90 | 24,30 | 22,90 | 24,10 | 3,88% | - |
| 20.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 19.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 18.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 17.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 16.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 13.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 12.03.2026 | 23,80 | 24,00 | 23,80 | 24,00 | -0,83% | - |
| 11.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 10.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 09.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | - |
| 06.03.2026 | 24,50 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 05.03.2026 | 24,70 | 25,10 | 24,10 | 24,30 | -1,62% | - |
| 04.03.2026 | 24,30 | 24,90 | 24,30 | 24,70 | 4,22% | - |
| 03.03.2026 | 23,90 | 24,80 | 23,70 | 23,70 | -2,47% | - |
| 02.03.2026 | 23,90 | 24,30 | 23,90 | 24,30 | 2,10% | - |
| 27.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 6,25% | - |
| 26.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 25.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 24.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -6,72% | - |
| 23.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 20.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 19.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 18.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 17.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 16.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 13.02.2026 | 23,50 | 23,70 | 23,30 | 23,70 | 1,72% | - |
| 12.02.2026 | 24,30 | 24,50 | 23,10 | 23,30 | -3,32% | - |
| 11.02.2026 | 24,90 | 25,10 | 24,10 | 24,10 | -3,98% | - |
| 10.02.2026 | 24,90 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 09.02.2026 | 24,90 | 24,90 | 24,50 | 24,90 | 1,63% | - |
| 06.02.2026 | 24,50 | 24,70 | 24,50 | 24,50 | -0,81% | - |
| 05.02.2026 | 24,70 | 24,90 | 24,50 | 24,70 | 0,41% | - |
| 04.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | 400,00 |
| 03.02.2026 | 25,10 | 25,30 | 24,80 | 24,90 | -3,11% | - |
| 02.02.2026 | 25,10 | 25,90 | 25,10 | 25,70 | 1,98% | - |
| 30.01.2026 | 25,10 | 25,30 | 25,10 | 25,20 | -0,40% | - |
| 29.01.2026 | 25,10 | 25,60 | 25,10 | 25,30 | 0,80% | - |
| 28.01.2026 | 25,10 | 25,30 | 25,10 | 25,10 | -0,40% | - |
| 27.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | 229,00 |
| 26.01.2026 | 25,10 | 25,30 | 24,90 | 24,90 | -2,35% | - |
| 23.01.2026 | 25,90 | 26,00 | 25,50 | 25,50 | -3,04% | - |
| 22.01.2026 | 26,30 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 21.01.2026 | 25,50 | 26,30 | 25,50 | 26,30 | 3,14% | - |
| 20.01.2026 | 25,50 | 25,90 | 25,30 | 25,50 | -0,78% | - |
| 19.01.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -3,38% | - |
| 16.01.2026 | 27,20 | 27,20 | 26,60 | 26,60 | -0,37% | 348,00 |
| 15.01.2026 | 26,10 | 26,70 | 26,10 | 26,70 | 2,30% | - |
| 14.01.2026 | 26,30 | 26,40 | 25,90 | 26,10 | -0,76% | - |
| 13.01.2026 | 26,50 | 26,60 | 26,30 | 26,30 | -0,75% | - |
| 12.01.2026 | 26,30 | 26,70 | 26,20 | 26,50 | 0,00% | - |
| 09.01.2026 | 26,50 | 26,90 | 26,20 | 26,50 | -0,75% | - |
| 08.01.2026 | 26,30 | 27,00 | 26,30 | 26,70 | 1,52% | - |
| 07.01.2026 | 27,10 | 27,10 | 26,10 | 26,30 | -2,23% | - |