422,890$
0,78%
Echtzeit-Aktienkurs Group 1 Automotive
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 426,85 | 426,90 | 418,28 | 422,89 | 0,78% | 85.196,00 |
| 05.06.2025 | 419,42 | 425,86 | 418,14 | 419,63 | -0,53% | 183.680,00 |
| 04.06.2025 | 426,99 | 428,56 | 419,57 | 421,86 | -1,77% | 74.686,00 |
| 03.06.2025 | 417,10 | 430,64 | 417,10 | 429,48 | 2,13% | 180.491,00 |
| 02.06.2025 | 417,79 | 422,63 | 413,88 | 420,51 | -0,80% | 122.119,00 |
| 30.05.2025 | 424,07 | 425,45 | 421,02 | 423,92 | 0,02% | 119.046,00 |
| 29.05.2025 | 424,88 | 428,41 | 420,31 | 423,83 | -0,85% | 92.496,00 |
| 28.05.2025 | 432,80 | 434,17 | 425,38 | 427,45 | -1,52% | 130.478,00 |
| 27.05.2025 | 426,76 | 435,42 | 426,76 | 434,04 | 1,90% | 109.409,00 |
| 23.05.2025 | 416,60 | 433,31 | 416,60 | 425,94 | -0,15% | 98.252,00 |
| 22.05.2025 | 428,71 | 431,88 | 424,34 | 426,56 | -1,10% | 133.387,00 |
| 21.05.2025 | 435,34 | 437,03 | 428,82 | 431,29 | -2,18% | 101.418,00 |
| 20.05.2025 | 440,25 | 441,60 | 437,70 | 440,92 | -0,10% | 106.455,00 |
| 19.05.2025 | 440,42 | 444,59 | 439,25 | 441,36 | -0,64% | 100.197,00 |
| 16.05.2025 | 443,62 | 444,98 | 439,97 | 444,20 | 0,76% | 88.750,00 |
| 15.05.2025 | 441,90 | 443,88 | 437,25 | 440,86 | 0,49% | 121.241,00 |
| 14.05.2025 | 440,64 | 451,86 | 438,73 | 438,73 | -2,26% | 137.296,00 |
| 13.05.2025 | 448,94 | 455,21 | 445,92 | 448,86 | 1,20% | 111.975,00 |
| 12.05.2025 | 456,13 | 456,13 | 439,38 | 443,54 | 3,14% | 128.965,00 |
| 09.05.2025 | 427,39 | 431,56 | 423,59 | 430,03 | 0,05% | 74.217,00 |
| 08.05.2025 | 424,35 | 433,82 | 416,17 | 429,83 | 4,05% | 161.647,00 |
| 07.05.2025 | 414,17 | 419,80 | 408,46 | 413,11 | 0,49% | 174.503,00 |
| 06.05.2025 | 407,18 | 413,28 | 407,17 | 411,09 | -0,17% | 92.252,00 |
| 05.05.2025 | 410,62 | 413,67 | 410,22 | 411,81 | -0,15% | 97.002,00 |
| 02.05.2025 | 407,67 | 415,00 | 407,67 | 412,43 | 1,75% | 81.212,00 |
| 01.05.2025 | 400,18 | 412,04 | 400,03 | 405,33 | 0,42% | 87.996,00 |
| 30.04.2025 | 394,23 | 403,83 | 391,00 | 403,63 | -0,96% | 139.942,00 |
| 29.04.2025 | 403,72 | 408,19 | 399,26 | 407,53 | 0,10% | 100.372,00 |
| 28.04.2025 | 411,05 | 411,05 | 402,96 | 407,11 | 0,13% | 147.633,00 |
| 25.04.2025 | 397,22 | 407,60 | 396,64 | 406,59 | -0,04% | 161.721,00 |
| 24.04.2025 | 405,00 | 409,31 | 397,86 | 406,77 | 2,04% | 166.194,00 |
| 23.04.2025 | 411,23 | 425,56 | 396,35 | 398,65 | -0,79% | 209.742,00 |
| 22.04.2025 | 392,02 | 402,00 | 392,02 | 401,83 | 4,03% | 190.943,00 |
| 21.04.2025 | 390,01 | 390,71 | 379,99 | 386,26 | -1,31% | 139.038,00 |
| 17.04.2025 | 392,35 | 399,29 | 390,07 | 391,38 | -0,34% | 179.431,00 |
| 16.04.2025 | 397,40 | 397,40 | 386,60 | 392,70 | -0,65% | 163.184,00 |
| 15.04.2025 | 397,96 | 402,08 | 392,28 | 395,25 | -0,86% | 141.151,00 |
| 14.04.2025 | 407,79 | 409,95 | 387,41 | 398,68 | -1,56% | 234.232,00 |
| 11.04.2025 | 401,72 | 407,66 | 393,50 | 405,00 | 1,43% | 164.201,00 |
| 10.04.2025 | 396,50 | 402,08 | 386,66 | 399,28 | -4,24% | 207.166,00 |
| 09.04.2025 | 374,88 | 427,34 | 374,49 | 416,94 | 10,59% | 283.534,00 |
| 08.04.2025 | 399,40 | 405,58 | 371,24 | 377,01 | -1,98% | 236.091,00 |
| 07.04.2025 | 366,74 | 402,96 | 365,20 | 384,63 | 0,66% | 311.213,00 |
| 04.04.2025 | 355,91 | 387,61 | 355,91 | 382,11 | 2,63% | 274.325,00 |
| 03.04.2025 | 372,60 | 380,42 | 361,42 | 372,30 | -6,69% | 313.927,00 |
| 02.04.2025 | 385,95 | 400,73 | 385,71 | 399,00 | 2,33% | 244.535,00 |
| 01.04.2025 | 380,17 | 391,90 | 379,99 | 389,90 | 2,08% | 133.362,00 |
| 31.03.2025 | 369,87 | 384,99 | 367,35 | 381,95 | 1,59% | 198.049,00 |
| 28.03.2025 | 389,55 | 394,93 | 373,89 | 375,96 | -4,38% | 247.579,00 |
| 27.03.2025 | 406,65 | 406,67 | 390,96 | 393,18 | -4,10% | 241.253,00 |
| 26.03.2025 | 422,83 | 423,88 | 409,41 | 410,00 | -2,70% | 117.689,00 |
| 25.03.2025 | 415,00 | 421,69 | 412,97 | 421,36 | 0,76% | 101.848,00 |
| 24.03.2025 | 408,88 | 418,21 | 404,55 | 418,18 | 4,46% | 121.933,00 |
| 21.03.2025 | 390,22 | 402,47 | 389,14 | 400,34 | 1,02% | 275.494,00 |
| 20.03.2025 | 396,30 | 403,07 | 393,24 | 396,30 | -1,06% | 148.899,00 |
| 19.03.2025 | 389,28 | 401,61 | 389,11 | 400,55 | 2,59% | 140.296,00 |
| 18.03.2025 | 387,99 | 391,72 | 384,25 | 390,45 | -0,44% | 175.579,00 |
| 17.03.2025 | 384,89 | 394,34 | 382,34 | 392,18 | 1,62% | 199.531,00 |
| 14.03.2025 | 392,00 | 394,00 | 381,44 | 385,94 | 0,18% | 209.059,00 |
| 13.03.2025 | 426,84 | 430,49 | 383,20 | 385,24 | -10,40% | 448.353,00 |
| 12.03.2025 | 438,66 | 438,66 | 426,76 | 429,94 | -0,76% | 158.127,00 |
| 11.03.2025 | 432,95 | 441,60 | 426,48 | 433,23 | 0,60% | 179.793,00 |
| 10.03.2025 | 433,02 | 435,26 | 422,98 | 430,63 | -2,41% | 252.961,00 |
| 07.03.2025 | 444,43 | 444,43 | 425,97 | 441,25 | -0,43% | 204.637,00 |
| 06.03.2025 | 439,54 | 452,12 | 439,54 | 443,15 | -0,44% | 180.715,00 |
| 05.03.2025 | 439,56 | 446,13 | 435,66 | 445,13 | 1,04% | 165.035,00 |
| 04.03.2025 | 446,20 | 447,86 | 431,75 | 440,56 | -2,22% | 285.620,00 |
| 03.03.2025 | 461,89 | 463,30 | 449,70 | 450,58 | -1,96% | 188.081,00 |
| 28.02.2025 | 455,78 | 462,37 | 455,00 | 459,58 | 1,16% | 111.704,00 |
| 27.02.2025 | 459,50 | 460,61 | 452,75 | 454,33 | -1,35% | 134.141,00 |
| 26.02.2025 | 462,79 | 468,19 | 460,54 | 460,54 | 0,19% | 124.523,00 |
| 25.02.2025 | 458,41 | 465,16 | 455,02 | 459,66 | 1,70% | 107.077,00 |
| 24.02.2025 | 463,94 | 463,94 | 448,21 | 451,99 | 0,18% | 108.256,00 |
| 21.02.2025 | 468,00 | 473,55 | 450,63 | 451,16 | -3,68% | 150.845,00 |
| 20.02.2025 | 465,08 | 470,00 | 462,56 | 468,42 | -0,14% | 230.352,00 |
| 19.02.2025 | 458,93 | 474,86 | 458,93 | 469,08 | -1,86% | 145.367,00 |
| 18.02.2025 | 481,67 | 481,75 | 477,52 | 477,95 | -0,70% | 92.766,00 |
| 14.02.2025 | 488,62 | 490,09 | 479,50 | 481,31 | -0,57% | 85.448,00 |
| 13.02.2025 | 480,91 | 486,82 | 474,84 | 484,08 | 2,31% | 120.574,00 |
| 12.02.2025 | 465,28 | 476,29 | 463,22 | 473,14 | 0,98% | 111.837,00 |
| 11.02.2025 | 464,16 | 470,33 | 463,32 | 468,54 | 0,80% | 132.149,00 |
| 10.02.2025 | 470,53 | 472,19 | 464,00 | 464,81 | -1,02% | 119.818,00 |
| 07.02.2025 | 469,31 | 477,99 | 467,99 | 469,61 | -0,56% | 194.328,00 |
| 06.02.2025 | 475,92 | 489,99 | 469,99 | 472,24 | 0,13% | 157.216,00 |
| 05.02.2025 | 457,37 | 474,86 | 457,37 | 471,63 | 2,90% | 203.244,00 |
| 04.02.2025 | 447,77 | 458,92 | 446,46 | 458,32 | 2,21% | 131.220,00 |
| 03.02.2025 | 443,94 | 453,38 | 433,67 | 448,41 | -1,77% | 197.850,00 |
| 31.01.2025 | 458,95 | 462,93 | 455,87 | 456,49 | -1,18% | 109.984,00 |
| 30.01.2025 | 459,22 | 471,28 | 456,65 | 461,94 | 2,78% | 155.418,00 |
| 29.01.2025 | 440,00 | 458,19 | 437,92 | 449,45 | -2,04% | 285.985,00 |
| 28.01.2025 | 455,84 | 458,82 | 452,77 | 458,81 | 0,96% | 137.462,00 |
| 27.01.2025 | 452,00 | 458,00 | 449,45 | 454,46 | 1,09% | 140.695,00 |
| 24.01.2025 | 449,67 | 450,66 | 444,74 | 449,57 | 0,00% | 82.164,00 |
| 23.01.2025 | 437,79 | 451,38 | 437,79 | 449,55 | 2,16% | 111.014,00 |
| 22.01.2025 | 439,68 | 447,09 | 439,22 | 440,05 | -1,69% | 135.865,00 |
| 21.01.2025 | 449,95 | 456,68 | 446,30 | 447,61 | -0,01% | 110.395,00 |
| 17.01.2025 | 448,03 | 449,58 | 444,88 | 447,66 | 0,64% | 95.888,00 |
| 16.01.2025 | 444,23 | 446,67 | 442,55 | 444,80 | -0,49% | 75.957,00 |
| 15.01.2025 | 445,85 | 449,56 | 443,23 | 446,99 | 2,47% | 134.456,00 |
| 14.01.2025 | 429,26 | 436,69 | 428,86 | 436,22 | 1,85% | 127.800,00 |