1.169,500€
-0,19%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1.172,00 | 1.178,25 | 1.153,75 | 1.168,50 | -0,28% | - |
| 19.12.2024 | 1.183,75 | 1.187,25 | 1.170,00 | 1.171,75 | -0,89% | 1,00 |
| 18.12.2024 | 1.187,50 | 1.195,25 | 1.180,50 | 1.182,25 | -0,53% | 2,00 |
| 17.12.2024 | 1.212,75 | 1.213,50 | 1.184,50 | 1.188,50 | -2,00% | 2,00 |
| 16.12.2024 | 1.209,50 | 1.223,25 | 1.206,00 | 1.212,75 | 0,21% | - |
| 13.12.2024 | 1.210,25 | 1.222,50 | 1.202,75 | 1.210,25 | -0,23% | - |
| 12.12.2024 | 1.209,00 | 1.219,25 | 1.192,25 | 1.213,00 | 0,29% | - |
| 11.12.2024 | 1.203,00 | 1.215,75 | 1.199,75 | 1.209,50 | 0,62% | - |
| 10.12.2024 | 1.189,00 | 1.213,00 | 1.186,25 | 1.202,00 | 1,09% | - |
| 09.12.2024 | 1.189,50 | 1.196,75 | 1.174,00 | 1.189,00 | -0,21% | - |
| 06.12.2024 | 1.166,25 | 1.193,25 | 1.163,25 | 1.191,50 | 2,19% | - |
| 05.12.2024 | 1.182,75 | 1.190,75 | 1.159,75 | 1.166,00 | -1,35% | - |
| 04.12.2024 | 1.187,00 | 1.198,00 | 1.179,75 | 1.182,00 | -0,44% | - |
| 03.12.2024 | 1.187,50 | 1.190,00 | 1.177,25 | 1.187,25 | 0,23% | 4,00 |
| 02.12.2024 | 1.175,25 | 1.197,00 | 1.175,25 | 1.184,50 | 0,74% | 2,00 |
| 29.11.2024 | 1.181,50 | 1.186,50 | 1.175,00 | 1.175,75 | -0,49% | - |
| 28.11.2024 | 1.177,25 | 1.182,25 | 1.177,25 | 1.181,50 | 0,34% | 3,00 |
| 27.11.2024 | 1.186,00 | 1.188,00 | 1.168,50 | 1.177,50 | -0,84% | - |
| 26.11.2024 | 1.180,00 | 1.188,50 | 1.166,50 | 1.187,50 | 0,55% | 2,00 |
| 25.11.2024 | 1.179,50 | 1.192,50 | 1.171,00 | 1.181,00 | 0,25% | 2,00 |
| 22.11.2024 | 1.148,75 | 1.181,50 | 1.148,75 | 1.178,00 | 2,50% | 2,00 |
| 21.11.2024 | 1.127,50 | 1.151,00 | 1.126,50 | 1.149,25 | 1,93% | - |
| 20.11.2024 | 1.133,00 | 1.144,00 | 1.124,25 | 1.127,50 | -0,49% | - |
| 19.11.2024 | 1.154,75 | 1.156,25 | 1.131,75 | 1.133,00 | -1,93% | - |
| 18.11.2024 | 1.158,25 | 1.158,25 | 1.140,50 | 1.155,25 | -0,39% | - |
| 15.11.2024 | 1.169,75 | 1.169,75 | 1.147,50 | 1.159,75 | -0,90% | - |
| 14.11.2024 | 1.179,50 | 1.185,75 | 1.157,75 | 1.170,25 | -0,83% | - |
| 13.11.2024 | 1.171,25 | 1.185,50 | 1.158,50 | 1.180,00 | 0,68% | - |
| 12.11.2024 | 1.159,75 | 1.172,75 | 1.153,50 | 1.172,00 | 0,95% | - |
| 11.11.2024 | 1.143,00 | 1.166,50 | 1.136,00 | 1.161,00 | 1,57% | - |
| 08.11.2024 | 1.131,00 | 1.152,00 | 1.124,50 | 1.143,00 | 0,99% | 1,00 |
| 07.11.2024 | 1.157,25 | 1.157,25 | 1.124,00 | 1.131,75 | -2,16% | 23,00 |
| 06.11.2024 | 1.086,25 | 1.156,75 | 1.086,25 | 1.156,75 | 8,69% | - |
| 05.11.2024 | 1.064,25 | 1.070,00 | 1.057,25 | 1.064,25 | 0,07% | 2,00 |
| 04.11.2024 | 1.054,00 | 1.069,00 | 1.049,50 | 1.063,50 | 0,61% | - |
| 01.11.2024 | 1.059,50 | 1.070,25 | 1.051,25 | 1.057,00 | -0,38% | 1,00 |
| 31.10.2024 | 1.071,00 | 1.076,50 | 1.059,50 | 1.061,00 | -0,79% | - |
| 30.10.2024 | 1.087,25 | 1.093,00 | 1.067,00 | 1.069,50 | -1,66% | - |
| 29.10.2024 | 1.107,25 | 1.111,75 | 1.087,00 | 1.087,50 | -1,67% | - |
| 28.10.2024 | 1.107,25 | 1.115,75 | 1.101,75 | 1.106,00 | -0,05% | 1,00 |
| 25.10.2024 | 1.108,00 | 1.122,75 | 1.105,50 | 1.106,50 | -0,14% | - |
| 24.10.2024 | 1.080,50 | 1.121,75 | 1.070,25 | 1.108,00 | 2,28% | - |
| 23.10.2024 | 1.116,25 | 1.120,00 | 1.071,00 | 1.083,25 | -3,00% | 4,00 |
| 22.10.2024 | 1.127,50 | 1.130,00 | 1.101,25 | 1.116,75 | -0,87% | - |
| 21.10.2024 | 1.113,50 | 1.130,00 | 1.109,50 | 1.126,50 | 1,05% | - |
| 18.10.2024 | 1.112,00 | 1.121,75 | 1.102,50 | 1.114,75 | 0,29% | - |
| 17.10.2024 | 1.103,75 | 1.116,00 | 1.102,75 | 1.111,50 | 0,52% | - |
| 16.10.2024 | 1.092,75 | 1.108,25 | 1.087,50 | 1.105,75 | 1,19% | 1,00 |
| 15.10.2024 | 1.102,50 | 1.119,75 | 1.088,00 | 1.092,75 | -0,95% | 2,00 |
| 14.10.2024 | 1.086,50 | 1.104,75 | 1.070,25 | 1.103,25 | 1,57% | 6,00 |
| 11.10.2024 | 1.071,00 | 1.087,25 | 1.067,00 | 1.086,25 | 1,38% | 7,00 |
| 10.10.2024 | 1.076,00 | 1.081,50 | 1.066,25 | 1.071,50 | -0,44% | 2,00 |
| 09.10.2024 | 1.063,50 | 1.084,50 | 1.061,75 | 1.076,25 | 0,84% | - |
| 08.10.2024 | 1.048,25 | 1.067,75 | 1.043,50 | 1.067,25 | 1,76% | - |
| 07.10.2024 | 1.052,50 | 1.067,25 | 1.046,00 | 1.048,75 | -0,36% | - |
| 04.10.2024 | 1.042,00 | 1.056,75 | 1.041,25 | 1.052,50 | 0,98% | - |
| 03.10.2024 | 1.045,75 | 1.047,50 | 1.030,75 | 1.042,25 | -0,31% | 15,00 |
| 02.10.2024 | 1.050,00 | 1.056,00 | 1.043,25 | 1.045,50 | -0,78% | 2,00 |
| 01.10.2024 | 1.034,25 | 1.053,75 | 1.032,50 | 1.053,75 | 1,81% | - |
| 30.09.2024 | 1.026,00 | 1.038,25 | 1.018,25 | 1.035,00 | 0,80% | 3,00 |
| 27.09.2024 | 1.037,75 | 1.041,75 | 1.020,50 | 1.026,75 | -1,23% | 8,00 |
| 26.09.2024 | 1.026,75 | 1.041,00 | 1.021,75 | 1.039,50 | 1,22% | - |
| 25.09.2024 | 1.010,00 | 1.027,75 | 1.005,05 | 1.027,00 | 1,63% | - |
| 24.09.2024 | 1.007,90 | 1.013,00 | 978,10 | 1.010,50 | 0,30% | - |
| 23.09.2024 | 993,65 | 1.008,50 | 993,30 | 1.007,45 | 1,34% | - |
| 20.09.2024 | 999,55 | 1.008,00 | 989,30 | 994,10 | -0,55% | 3,00 |
| 19.09.2024 | 1.019,50 | 1.034,50 | 997,10 | 999,55 | -2,41% | 8,00 |
| 18.09.2024 | 1.015,00 | 1.025,50 | 998,10 | 1.024,25 | 0,96% | - |
| 17.09.2024 | 1.015,75 | 1.021,50 | 1.009,75 | 1.014,50 | -0,17% | - |
| 16.09.2024 | 1.015,25 | 1.027,50 | 1.007,75 | 1.016,25 | -0,05% | - |
| 13.09.2024 | 1.010,25 | 1.021,25 | 1.006,75 | 1.016,75 | 0,52% | - |
| 12.09.2024 | 1.010,50 | 1.014,25 | 1.003,25 | 1.011,50 | 0,15% | - |
| 11.09.2024 | 1.024,75 | 1.025,25 | 995,90 | 1.010,00 | -1,32% | - |
| 10.09.2024 | 1.018,25 | 1.027,25 | 1.014,75 | 1.023,50 | 0,44% | 6,00 |
| 09.09.2024 | 1.009,00 | 1.029,25 | 1.009,00 | 1.019,00 | 0,84% | - |
| 06.09.2024 | 1.023,75 | 1.031,00 | 1.007,75 | 1.010,50 | -1,39% | 1,00 |
| 05.09.2024 | 1.026,75 | 1.029,25 | 1.008,25 | 1.024,75 | -0,34% | - |
| 04.09.2024 | 1.029,75 | 1.032,75 | 1.014,75 | 1.028,25 | -0,12% | 5,00 |
| 03.09.2024 | 1.022,50 | 1.033,50 | 1.014,25 | 1.029,50 | 0,68% | 2,00 |
| 02.09.2024 | 1.022,75 | 1.024,00 | 1.018,00 | 1.022,50 | 0,05% | - |
| 30.08.2024 | 1.027,75 | 1.032,00 | 1.012,75 | 1.022,00 | -0,56% | - |
| 29.08.2024 | 1.024,00 | 1.036,75 | 1.017,75 | 1.027,75 | 0,24% | 1,00 |
| 28.08.2024 | 1.007,90 | 1.034,00 | 1.007,90 | 1.025,25 | 1,71% | 2,00 |
| 27.08.2024 | 1.003,45 | 1.008,25 | 999,95 | 1.008,00 | 0,45% | - |
| 26.08.2024 | 997,65 | 1.007,50 | 997,65 | 1.003,50 | 0,59% | - |
| 23.08.2024 | 1.014,75 | 1.025,75 | 995,60 | 997,65 | -1,69% | - |
| 22.08.2024 | 1.020,75 | 1.026,25 | 1.004,75 | 1.014,75 | -0,56% | - |
| 21.08.2024 | 1.012,25 | 1.025,25 | 1.012,25 | 1.020,50 | 0,77% | - |
| 20.08.2024 | 1.011,75 | 1.019,50 | 1.005,25 | 1.012,75 | 0,15% | - |
| 19.08.2024 | 1.015,00 | 1.017,50 | 1.004,75 | 1.011,25 | -0,34% | 2,00 |
| 16.08.2024 | 1.017,25 | 1.024,25 | 1.007,00 | 1.014,75 | 0,00% | - |
| 15.08.2024 | 1.027,50 | 1.039,00 | 1.008,00 | 1.014,75 | -1,17% | 6,00 |
| 14.08.2024 | 1.016,00 | 1.027,25 | 1.006,10 | 1.026,75 | 1,01% | - |
| 13.08.2024 | 1.025,75 | 1.030,00 | 1.011,75 | 1.016,50 | -0,81% | 3,00 |
| 12.08.2024 | 1.029,25 | 1.032,50 | 1.016,75 | 1.024,75 | -0,53% | - |
| 09.08.2024 | 1.026,75 | 1.031,75 | 1.017,00 | 1.030,25 | 0,37% | - |
| 08.08.2024 | 1.015,50 | 1.034,75 | 1.008,75 | 1.026,50 | 1,28% | - |
| 07.08.2024 | 1.016,75 | 1.037,25 | 1.011,75 | 1.013,50 | -0,32% | - |
| 06.08.2024 | 1.009,50 | 1.034,25 | 1.009,00 | 1.016,75 | 0,77% | 4,00 |
| 05.08.2024 | 1.042,25 | 1.042,25 | 990,70 | 1.009,00 | -3,17% | 20,00 |