184,410$
-1,39%
Echtzeit-Aktienkurs Penske Automotive Group
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 187,62 | 188,13 | 183,32 | 184,41 | -1,39% | 203.998,00 |
| 28.08.2025 | 187,93 | 188,00 | 184,76 | 187,00 | -0,70% | 205.061,00 |
| 27.08.2025 | 187,18 | 189,51 | 186,70 | 188,32 | 0,57% | 218.692,00 |
| 26.08.2025 | 187,64 | 189,26 | 186,44 | 187,25 | 0,11% | 164.708,00 |
| 25.08.2025 | 185,88 | 188,40 | 185,88 | 187,04 | -0,14% | 138.781,00 |
| 22.08.2025 | 181,73 | 188,43 | 180,90 | 187,31 | 3,49% | 237.765,00 |
| 21.08.2025 | 180,84 | 182,32 | 180,23 | 180,99 | -0,68% | 203.011,00 |
| 20.08.2025 | 183,54 | 183,54 | 181,41 | 182,22 | -0,87% | 220.387,00 |
| 19.08.2025 | 181,41 | 184,12 | 181,15 | 183,82 | 1,83% | 210.167,00 |
| 18.08.2025 | 180,36 | 182,04 | 180,26 | 180,52 | 0,09% | 233.070,00 |
| 15.08.2025 | 180,77 | 182,91 | 179,80 | 180,35 | -1,48% | 199.659,00 |
| 14.08.2025 | 183,08 | 184,32 | 181,80 | 183,06 | -1,49% | 163.212,00 |
| 13.08.2025 | 181,59 | 186,55 | 180,84 | 185,82 | 2,69% | 251.201,00 |
| 12.08.2025 | 177,21 | 181,16 | 175,81 | 180,96 | 2,77% | 185.657,00 |
| 11.08.2025 | 175,69 | 176,33 | 174,29 | 176,09 | 0,72% | 133.799,00 |
| 08.08.2025 | 175,93 | 177,51 | 174,35 | 174,83 | -0,15% | 127.713,00 |
| 07.08.2025 | 179,68 | 179,68 | 175,10 | 175,10 | -1,71% | 215.871,00 |
| 06.08.2025 | 177,03 | 180,10 | 176,53 | 178,14 | 0,69% | 200.417,00 |
| 05.08.2025 | 170,20 | 178,67 | 169,90 | 176,92 | 5,06% | 359.787,00 |
| 04.08.2025 | 169,96 | 170,13 | 167,65 | 168,40 | 0,08% | 328.199,00 |
| 01.08.2025 | 166,05 | 168,50 | 164,92 | 168,26 | 0,51% | 267.662,00 |
| 31.07.2025 | 166,74 | 169,39 | 165,18 | 167,41 | 0,36% | 369.539,00 |
| 30.07.2025 | 171,03 | 171,03 | 165,72 | 166,81 | -0,71% | 334.242,00 |
| 29.07.2025 | 170,19 | 170,33 | 166,13 | 168,01 | -1,32% | 352.927,00 |
| 28.07.2025 | 174,47 | 175,17 | 170,25 | 170,25 | -2,73% | 232.404,00 |
| 25.07.2025 | 172,33 | 175,25 | 170,41 | 175,02 | 2,47% | 218.860,00 |
| 24.07.2025 | 173,00 | 173,56 | 169,35 | 170,80 | -1,43% | 248.118,00 |
| 23.07.2025 | 172,06 | 174,57 | 170,60 | 173,28 | 1,32% | 291.960,00 |
| 22.07.2025 | 167,26 | 171,52 | 166,46 | 171,03 | 2,77% | 291.058,00 |
| 21.07.2025 | 165,76 | 167,87 | 165,10 | 166,42 | 0,84% | 237.361,00 |
| 18.07.2025 | 165,57 | 166,37 | 163,20 | 165,03 | 0,55% | 267.625,00 |
| 17.07.2025 | 173,68 | 174,01 | 163,47 | 164,12 | -6,41% | 389.031,00 |
| 16.07.2025 | 176,23 | 177,90 | 175,05 | 175,36 | -0,83% | 168.659,00 |
| 15.07.2025 | 182,59 | 183,14 | 176,75 | 176,82 | -3,39% | 206.362,00 |
| 14.07.2025 | 182,78 | 183,81 | 181,41 | 183,02 | -0,03% | 120.643,00 |
| 11.07.2025 | 183,23 | 183,23 | 181,18 | 183,07 | -0,57% | 140.134,00 |
| 10.07.2025 | 181,48 | 186,33 | 181,48 | 184,12 | 1,40% | 233.030,00 |
| 09.07.2025 | 180,97 | 181,62 | 179,46 | 181,57 | 0,94% | 152.392,00 |
| 08.07.2025 | 180,99 | 181,93 | 179,46 | 179,88 | -0,57% | 232.899,00 |
| 07.07.2025 | 181,97 | 182,77 | 179,11 | 180,92 | -0,90% | 237.989,00 |
| 03.07.2025 | 182,80 | 182,80 | 180,95 | 182,56 | 0,04% | 91.800,00 |
| 02.07.2025 | 178,29 | 183,02 | 176,82 | 182,49 | 2,63% | 246.614,00 |
| 01.07.2025 | 169,56 | 178,97 | 169,56 | 177,81 | 3,49% | 229.071,00 |
| 30.06.2025 | 173,38 | 174,30 | 170,73 | 171,81 | -0,89% | 279.470,00 |
| 27.06.2025 | 173,21 | 175,44 | 172,61 | 173,36 | 0,03% | 285.847,00 |
| 26.06.2025 | 173,98 | 174,82 | 172,55 | 173,31 | -0,61% | 184.171,00 |
| 25.06.2025 | 176,13 | 177,42 | 174,18 | 174,37 | -1,80% | 222.421,00 |
| 24.06.2025 | 174,70 | 179,72 | 174,70 | 177,56 | 1,29% | 354.695,00 |
| 23.06.2025 | 172,44 | 175,76 | 171,95 | 175,30 | 1,05% | 340.587,00 |
| 20.06.2025 | 171,75 | 174,37 | 170,42 | 173,47 | 1,81% | 482.739,00 |
| 18.06.2025 | 168,99 | 171,25 | 168,46 | 170,39 | 0,65% | 318.667,00 |
| 17.06.2025 | 169,38 | 170,27 | 168,58 | 169,29 | -1,01% | 287.809,00 |
| 16.06.2025 | 168,01 | 172,49 | 167,10 | 171,01 | 3,32% | 361.868,00 |
| 13.06.2025 | 166,01 | 167,14 | 164,56 | 165,51 | -0,95% | 312.054,00 |
| 12.06.2025 | 166,97 | 168,40 | 165,02 | 167,10 | -0,78% | 267.172,00 |
| 11.06.2025 | 170,30 | 171,15 | 167,58 | 168,42 | -0,93% | 379.694,00 |
| 10.06.2025 | 166,46 | 170,81 | 166,46 | 170,00 | 1,75% | 252.904,00 |
| 09.06.2025 | 165,49 | 167,46 | 163,22 | 167,08 | 1,40% | 223.688,00 |
| 06.06.2025 | 163,33 | 165,00 | 162,78 | 164,78 | 1,30% | 293.207,00 |
| 05.06.2025 | 162,07 | 163,78 | 161,62 | 162,67 | 0,12% | 156.454,00 |
| 04.06.2025 | 163,38 | 163,38 | 160,04 | 162,47 | -0,61% | 254.130,00 |
| 03.06.2025 | 160,04 | 163,51 | 159,46 | 163,46 | 2,33% | 453.104,00 |
| 02.06.2025 | 163,08 | 163,23 | 158,24 | 159,74 | -2,70% | 223.831,00 |
| 30.05.2025 | 160,99 | 164,98 | 160,99 | 164,18 | 1,15% | 224.083,00 |
| 29.05.2025 | 162,06 | 162,79 | 161,03 | 162,31 | -0,51% | 184.208,00 |
| 28.05.2025 | 164,35 | 165,35 | 162,58 | 163,14 | -0,63% | 125.804,00 |
| 27.05.2025 | 162,95 | 164,80 | 161,55 | 164,18 | 1,24% | 197.876,00 |
| 23.05.2025 | 159,20 | 162,53 | 159,20 | 162,17 | -0,30% | 198.411,00 |
| 22.05.2025 | 161,58 | 163,15 | 159,82 | 162,66 | 0,31% | 300.868,00 |
| 21.05.2025 | 163,52 | 164,47 | 161,52 | 162,16 | -2,36% | 166.577,00 |
| 20.05.2025 | 166,88 | 167,36 | 165,11 | 166,08 | -0,56% | 186.259,00 |
| 19.05.2025 | 164,90 | 167,41 | 164,45 | 167,02 | 0,29% | 155.424,00 |
| 16.05.2025 | 165,51 | 166,68 | 163,89 | 166,54 | 0,44% | 225.408,00 |
| 15.05.2025 | 166,51 | 166,68 | 164,05 | 165,81 | 1,17% | 236.204,00 |
| 14.05.2025 | 164,18 | 166,95 | 163,76 | 163,90 | -1,18% | 180.497,00 |
| 13.05.2025 | 165,36 | 167,23 | 165,36 | 165,85 | 0,20% | 153.541,00 |
| 12.05.2025 | 165,65 | 169,79 | 164,38 | 165,52 | 3,92% | 218.783,00 |
| 09.05.2025 | 158,12 | 160,03 | 158,11 | 159,28 | 0,38% | 144.839,00 |
| 08.05.2025 | 156,43 | 160,07 | 156,43 | 158,67 | 2,34% | 159.074,00 |
| 07.05.2025 | 157,52 | 158,04 | 154,51 | 155,04 | -0,37% | 212.616,00 |
| 06.05.2025 | 153,86 | 156,08 | 153,66 | 155,62 | -0,39% | 157.606,00 |
| 05.05.2025 | 156,71 | 157,87 | 154,61 | 156,23 | -0,71% | 164.971,00 |
| 02.05.2025 | 157,48 | 157,93 | 154,90 | 157,35 | 1,12% | 180.371,00 |
| 01.05.2025 | 156,10 | 158,12 | 152,72 | 155,61 | -0,04% | 218.765,00 |
| 30.04.2025 | 156,96 | 157,41 | 148,14 | 155,67 | -1,22% | 375.942,00 |
| 29.04.2025 | 155,94 | 157,67 | 154,62 | 157,59 | -0,17% | 248.141,00 |
| 28.04.2025 | 157,36 | 158,72 | 156,11 | 157,86 | 0,36% | 226.733,00 |
| 25.04.2025 | 156,72 | 157,76 | 154,82 | 157,30 | -0,52% | 145.939,00 |
| 24.04.2025 | 155,29 | 158,72 | 153,71 | 158,12 | 2,02% | 251.015,00 |
| 23.04.2025 | 159,48 | 163,26 | 154,24 | 154,99 | 0,18% | 245.516,00 |
| 22.04.2025 | 152,43 | 154,99 | 151,13 | 154,71 | 2,50% | 268.693,00 |
| 21.04.2025 | 151,52 | 151,61 | 149,40 | 150,94 | -0,57% | 227.800,00 |
| 17.04.2025 | 150,21 | 153,63 | 150,21 | 151,81 | 1,42% | 200.691,00 |
| 16.04.2025 | 150,09 | 150,76 | 148,22 | 149,69 | -0,67% | 249.602,00 |
| 15.04.2025 | 152,61 | 152,61 | 149,71 | 150,70 | -0,40% | 145.333,00 |
| 14.04.2025 | 153,45 | 153,45 | 147,70 | 151,31 | -0,21% | 293.581,00 |
| 11.04.2025 | 148,87 | 153,49 | 148,07 | 151,63 | 1,89% | 363.010,00 |
| 10.04.2025 | 152,00 | 152,00 | 143,90 | 148,82 | -2,69% | 369.407,00 |
| 09.04.2025 | 139,50 | 154,15 | 138,24 | 152,93 | 8,95% | 455.652,00 |
| 08.04.2025 | 145,55 | 148,15 | 138,45 | 140,37 | -0,10% | 518.766,00 |