188,500€
7,71%
Echtzeit-Aktienkurs Penske Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 173,50 | 175,00 | 172,50 | 173,00 | -1,14% | - |
| 14.10.2026 | 174,00 | 177,00 | 166,00 | 175,00 | 0,00% | - |
| 13.10.2026 | 174,00 | 176,50 | 172,00 | 175,00 | 0,00% | - |
| 12.10.2026 | 176,00 | 177,00 | 173,00 | 175,00 | -0,57% | - |
| 09.10.2026 | 177,00 | 184,50 | 174,00 | 176,00 | -1,12% | 15,00 |
| 08.10.2026 | 174,00 | 182,50 | 171,50 | 178,00 | 2,30% | 865,00 |
| 07.10.2026 | 177,00 | 184,50 | 172,00 | 174,00 | -1,14% | 675,00 |
| 06.10.2026 | 178,50 | 183,50 | 175,00 | 176,00 | -1,12% | 16,00 |
| 05.10.2026 | 182,50 | 183,00 | 178,00 | 178,00 | -2,20% | - |
| 02.10.2026 | 181,00 | 182,50 | 180,00 | 182,00 | 1,68% | - |
| 01.10.2026 | 177,50 | 182,00 | 176,00 | 179,00 | 1,13% | - |
| 30.09.2026 | 178,50 | 179,00 | 176,00 | 177,00 | 0,00% | - |
| 29.09.2026 | 182,00 | 185,50 | 176,00 | 177,00 | -2,75% | 65,00 |
| 28.09.2026 | 183,50 | 186,00 | 181,00 | 182,00 | -0,55% | 27,00 |
| 25.09.2026 | 182,50 | 185,00 | 181,50 | 183,00 | 0,83% | - |
| 24.09.2026 | 183,50 | 187,00 | 181,50 | 181,50 | -1,63% | - |
| 23.09.2026 | 184,00 | 186,00 | 183,00 | 184,50 | 0,82% | - |
| 22.09.2026 | 186,00 | 192,00 | 183,00 | 183,00 | -1,35% | - |
| 21.09.2026 | 185,50 | 187,50 | 183,50 | 185,50 | 0,00% | - |
| 18.09.2026 | 187,50 | 190,50 | 184,00 | 185,50 | -1,07% | - |
| 17.09.2026 | 188,00 | 189,00 | 186,00 | 187,50 | 0,54% | - |
| 16.09.2026 | 187,00 | 188,00 | 185,50 | 186,50 | -0,80% | - |
| 15.09.2026 | 187,50 | 191,00 | 186,00 | 188,00 | 0,00% | - |
| 14.09.2026 | 186,50 | 190,00 | 185,00 | 188,00 | 0,80% | - |
| 11.09.2026 | 187,00 | 189,50 | 185,00 | 186,50 | 0,00% | - |
| 10.09.2026 | 188,00 | 189,00 | 185,00 | 186,50 | -0,53% | - |
| 09.09.2026 | 186,00 | 188,00 | 184,50 | 187,50 | 0,54% | 26,00 |
| 08.09.2026 | 189,00 | 189,50 | 185,50 | 186,50 | -1,32% | - |
| 07.09.2026 | 189,50 | 189,50 | 188,50 | 189,00 | -0,26% | - |
| 04.09.2026 | 188,50 | 191,00 | 187,50 | 189,50 | 0,53% | - |
| 03.09.2026 | 188,50 | 189,50 | 187,50 | 188,50 | 0,27% | - |
| 02.09.2026 | 187,50 | 189,50 | 186,50 | 188,00 | 0,27% | - |
| 01.09.2026 | 187,00 | 189,00 | 185,00 | 187,50 | 0,81% | - |
| 31.08.2026 | 187,00 | 192,00 | 186,00 | 186,00 | -0,80% | - |
| 28.08.2026 | 187,00 | 190,00 | 186,00 | 187,50 | 0,54% | - |
| 27.08.2026 | 186,50 | 189,00 | 185,00 | 186,50 | -0,27% | - |
| 26.08.2026 | 188,50 | 189,50 | 185,00 | 187,00 | -0,80% | 2.441,00 |
| 25.08.2026 | 187,50 | 190,00 | 183,00 | 188,50 | 0,27% | - |
| 24.08.2026 | 185,50 | 189,00 | 184,50 | 188,00 | 1,35% | - |
| 21.08.2026 | 185,00 | 187,00 | 185,00 | 185,50 | 0,00% | - |
| 20.08.2026 | 185,50 | 188,00 | 184,50 | 185,50 | -0,54% | - |
| 19.08.2026 | 186,00 | 188,00 | 185,00 | 186,50 | 29,09% | - |
| 05.05.2026 | 141,25 | 144,59 | 140,69 | 144,47 | 2,82% | - |
| 04.05.2026 | 144,86 | 146,16 | 140,51 | 140,51 | -4,10% | - |
| 30.04.2026 | 146,88 | 148,07 | 144,35 | 146,51 | -0,35% | - |
| 29.04.2026 | 138,24 | 155,35 | 138,01 | 147,03 | 6,92% | 58,00 |
| 28.04.2026 | 136,74 | 139,11 | 135,33 | 137,51 | 0,73% | - |
| 27.04.2026 | 136,78 | 138,93 | 135,69 | 136,51 | -0,28% | - |
| 24.04.2026 | 137,12 | 137,60 | 135,94 | 136,89 | 0,00% | - |
| 23.04.2026 | 135,81 | 138,19 | 135,42 | 136,89 | 0,28% | - |
| 22.04.2026 | 137,31 | 138,07 | 135,25 | 136,51 | -0,36% | - |
| 21.04.2026 | 138,55 | 139,79 | 135,92 | 137,00 | -1,09% | - |
| 20.04.2026 | 136,60 | 139,00 | 136,00 | 138,51 | 1,09% | - |
| 17.04.2026 | 132,60 | 138,78 | 132,17 | 137,01 | 3,40% | - |
| 16.04.2026 | 131,74 | 133,26 | 130,47 | 132,51 | 0,76% | - |
| 15.04.2026 | 133,26 | 133,51 | 131,28 | 131,51 | -1,50% | - |
| 14.04.2026 | 133,32 | 133,64 | 130,68 | 133,51 | 0,00% | 814,00 |
| 13.04.2026 | 132,94 | 133,79 | 131,12 | 133,51 | 0,00% | - |
| 10.04.2026 | 132,65 | 134,11 | 131,44 | 133,51 | 0,71% | - |
| 09.04.2026 | 131,30 | 132,97 | 129,52 | 132,57 | 0,81% | - |
| 08.04.2026 | 129,15 | 132,34 | 128,91 | 131,51 | 3,09% | - |
| 07.04.2026 | 128,52 | 129,00 | 127,22 | 127,57 | -1,50% | - |
| 02.04.2026 | 128,12 | 130,69 | 127,07 | 129,51 | 0,78% | - |
| 01.04.2026 | 129,67 | 130,01 | 127,30 | 128,51 | -0,77% | - |
| 31.03.2026 | 129,70 | 131,50 | 128,06 | 129,51 | 0,39% | - |
| 30.03.2026 | 129,08 | 130,50 | 128,20 | 129,01 | 0,15% | - |
| 27.03.2026 | 129,56 | 130,47 | 128,08 | 128,82 | -0,53% | - |
| 26.03.2026 | 127,74 | 130,22 | 127,01 | 129,51 | 1,01% | - |
| 25.03.2026 | 126,54 | 128,56 | 125,05 | 128,22 | 1,75% | - |
| 24.03.2026 | 125,64 | 127,51 | 124,54 | 126,01 | 0,40% | - |
| 23.03.2026 | 121,13 | 126,97 | 120,00 | 125,51 | 3,30% | 88,00 |
| 20.03.2026 | 124,63 | 125,01 | 121,28 | 121,50 | -2,42% | - |
| 19.03.2026 | 124,95 | 126,72 | 122,88 | 124,51 | -0,14% | 58,00 |
| 18.03.2026 | 126,36 | 126,62 | 124,54 | 124,69 | -0,97% | - |
| 17.03.2026 | 125,07 | 127,43 | 124,97 | 125,91 | 0,53% | 40,00 |
| 16.03.2026 | 128,00 | 128,99 | 124,77 | 125,24 | -1,95% | - |
| 13.03.2026 | 127,82 | 129,63 | 127,01 | 127,73 | -0,17% | 20,00 |
| 12.03.2026 | 129,78 | 130,99 | 127,57 | 127,95 | -1,38% | - |
| 11.03.2026 | 130,34 | 132,65 | 128,99 | 129,74 | -0,74% | - |
| 10.03.2026 | 134,02 | 135,33 | 130,36 | 130,71 | -2,51% | - |
| 09.03.2026 | 134,07 | 134,77 | 130,94 | 134,07 | -0,53% | 28,00 |
| 06.03.2026 | 135,91 | 136,14 | 132,19 | 134,79 | -0,59% | 14,00 |
| 05.03.2026 | 136,01 | 137,69 | 134,99 | 135,59 | -0,75% | - |
| 04.03.2026 | 134,67 | 137,31 | 134,51 | 136,61 | 1,20% | - |
| 03.03.2026 | 133,52 | 135,23 | 130,37 | 134,99 | 0,69% | - |
| 02.03.2026 | 133,04 | 134,57 | 131,61 | 134,07 | 0,72% | - |
| 27.02.2026 | 133,39 | 133,92 | 131,62 | 133,11 | -0,25% | - |
| 26.02.2026 | 134,94 | 136,84 | 133,44 | 133,44 | -1,35% | 17,00 |
| 25.02.2026 | 135,87 | 136,61 | 132,90 | 135,27 | -1,45% | - |
| 24.02.2026 | 138,88 | 140,66 | 137,06 | 137,26 | -0,94% | - |
| 23.02.2026 | 140,84 | 142,06 | 137,75 | 138,56 | -2,37% | - |
| 20.02.2026 | 141,15 | 145,15 | 139,95 | 141,92 | 0,92% | 15,00 |
| 19.02.2026 | 142,77 | 143,35 | 140,62 | 140,62 | -1,44% | - |
| 18.02.2026 | 140,05 | 144,16 | 140,03 | 142,68 | 2,28% | - |
| 17.02.2026 | 145,00 | 148,50 | 139,50 | 139,50 | -3,46% | - |
| 16.02.2026 | 145,00 | 145,00 | 144,00 | 144,50 | 0,35% | - |
| 13.02.2026 | 149,00 | 150,50 | 144,00 | 144,00 | -3,68% | - |
| 12.02.2026 | 145,00 | 150,00 | 145,00 | 149,50 | 2,75% | - |
| 11.02.2026 | 138,00 | 148,50 | 138,00 | 145,50 | 5,05% | 1.200,00 |
| 10.02.2026 | 139,00 | 141,50 | 138,00 | 138,50 | -0,72% | - |