24,800€
-3,50%
Echtzeit-Aktienkurs Autohome
Bid:
Ask:
Aktienkurse zur Autohome Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,60 | 25,10 | 24,10 | 24,90 | -3,11% | - |
| 02.04.2025 | 26,00 | 26,00 | 25,50 | 25,70 | -1,53% | 3,00 |
| 01.04.2025 | 25,60 | 26,30 | 25,50 | 26,10 | 1,56% | - |
| 31.03.2025 | 25,40 | 25,90 | 25,30 | 25,70 | 0,00% | - |
| 28.03.2025 | 26,00 | 26,30 | 25,50 | 25,70 | -1,53% | - |
| 27.03.2025 | 25,80 | 26,50 | 25,80 | 26,10 | 0,77% | - |
| 26.03.2025 | 25,80 | 26,20 | 25,50 | 25,90 | 0,78% | - |
| 25.03.2025 | 26,00 | 26,40 | 25,30 | 25,70 | -2,28% | 50,00 |
| 24.03.2025 | 26,60 | 26,70 | 25,80 | 26,30 | 0,00% | 200,00 |
| 21.03.2025 | 27,40 | 27,50 | 26,10 | 26,30 | -3,66% | - |
| 20.03.2025 | 28,00 | 28,00 | 27,10 | 27,30 | -2,15% | 50,00 |
| 19.03.2025 | 28,30 | 28,70 | 27,30 | 27,90 | -1,06% | - |
| 18.03.2025 | 28,30 | 28,50 | 27,80 | 28,20 | -0,35% | - |
| 17.03.2025 | 27,00 | 28,90 | 26,80 | 28,30 | 2,17% | 600,00 |
| 14.03.2025 | 27,30 | 27,70 | 26,70 | 27,70 | 2,59% | 586,00 |
| 13.03.2025 | 27,40 | 27,80 | 26,70 | 27,00 | -1,82% | - |
| 12.03.2025 | 27,30 | 28,50 | 26,50 | 27,50 | 1,48% | - |
| 11.03.2025 | 27,80 | 28,10 | 26,70 | 27,10 | -2,52% | 28,00 |
| 10.03.2025 | 28,00 | 28,10 | 27,30 | 27,80 | -1,07% | - |
| 07.03.2025 | 28,40 | 28,50 | 27,70 | 28,10 | -2,09% | - |
| 06.03.2025 | 28,70 | 28,90 | 27,60 | 28,70 | -0,69% | 190,00 |
| 05.03.2025 | 27,60 | 29,10 | 26,70 | 28,90 | 3,58% | 300,00 |
| 04.03.2025 | 27,20 | 28,30 | 26,00 | 27,90 | 1,45% | - |
| 03.03.2025 | 27,70 | 27,90 | 26,50 | 27,50 | -0,72% | - |
| 28.02.2025 | 27,60 | 27,70 | 27,20 | 27,70 | -0,72% | - |
| 27.02.2025 | 27,70 | 28,10 | 27,10 | 27,90 | 0,72% | - |
| 26.02.2025 | 27,50 | 28,10 | 27,00 | 27,70 | 1,47% | - |
| 25.02.2025 | 27,40 | 27,70 | 27,00 | 27,30 | -0,73% | - |
| 24.02.2025 | 28,70 | 28,80 | 26,50 | 27,50 | -3,51% | - |
| 21.02.2025 | 28,80 | 28,90 | 27,90 | 28,50 | -0,70% | - |
| 20.02.2025 | 28,70 | 31,50 | 27,30 | 28,70 | -0,69% | - |
| 19.02.2025 | 29,10 | 29,10 | 27,40 | 28,90 | -0,69% | - |
| 18.02.2025 | 28,70 | 29,20 | 27,60 | 29,10 | 1,04% | 216,00 |
| 17.02.2025 | 28,80 | 28,90 | 28,60 | 28,80 | -0,35% | 150,00 |
| 14.02.2025 | 28,40 | 29,10 | 28,00 | 28,90 | 2,12% | 518,00 |
| 13.02.2025 | 27,50 | 28,70 | 26,90 | 28,30 | 2,91% | 28,00 |
| 12.02.2025 | 27,20 | 27,90 | 26,90 | 27,50 | 0,73% | - |
| 11.02.2025 | 26,80 | 27,30 | 26,40 | 27,30 | 0,74% | 569,00 |
| 10.02.2025 | 26,60 | 27,60 | 26,50 | 27,10 | 2,26% | - |
| 07.02.2025 | 26,40 | 27,30 | 26,20 | 26,50 | 0,00% | 50,00 |
| 06.02.2025 | 26,30 | 26,70 | 26,10 | 26,50 | 0,76% | - |
| 05.02.2025 | 26,80 | 26,80 | 26,30 | 26,30 | -2,23% | - |
| 04.02.2025 | 27,10 | 27,50 | 26,70 | 26,90 | 0,00% | - |
| 03.02.2025 | 26,70 | 27,50 | 26,10 | 26,90 | 0,00% | 199,00 |
| 31.01.2025 | 28,40 | 28,50 | 26,70 | 26,90 | -4,27% | - |
| 30.01.2025 | 27,40 | 28,30 | 27,00 | 28,10 | 2,93% | - |
| 29.01.2025 | 27,60 | 28,30 | 27,30 | 27,30 | -0,73% | - |
| 28.01.2025 | 26,60 | 27,50 | 26,50 | 27,50 | 3,00% | 100,00 |
| 27.01.2025 | 25,80 | 27,10 | 24,90 | 26,70 | 1,52% | 100,00 |
| 24.01.2025 | 25,70 | 26,50 | 25,60 | 26,30 | 1,54% | - |
| 23.01.2025 | 26,00 | 26,30 | 25,60 | 25,90 | -0,77% | 23,00 |
| 22.01.2025 | 26,10 | 26,30 | 25,70 | 26,10 | 0,77% | - |
| 21.01.2025 | 26,70 | 27,00 | 25,70 | 25,90 | -3,00% | - |
| 20.01.2025 | 26,80 | 26,90 | 26,60 | 26,70 | -0,74% | - |
| 17.01.2025 | 25,80 | 27,10 | 25,60 | 26,90 | 3,86% | 25,00 |
| 16.01.2025 | 26,00 | 26,20 | 25,70 | 25,90 | 0,00% | - |
| 15.01.2025 | 25,30 | 26,10 | 25,00 | 25,90 | 2,78% | - |
| 14.01.2025 | 26,40 | 26,80 | 24,90 | 25,20 | 2,02% | 1.200,00 |
| 13.01.2025 | 24,60 | 25,30 | 24,50 | 24,70 | 0,00% | - |
| 10.01.2025 | 24,80 | 25,20 | 24,50 | 24,70 | -1,20% | - |
| 09.01.2025 | 25,00 | 25,10 | 24,90 | 25,00 | 0,40% | - |
| 08.01.2025 | 25,40 | 26,00 | 24,70 | 24,90 | -2,35% | - |
| 07.01.2025 | 25,00 | 26,10 | 24,90 | 25,50 | 1,59% | - |
| 06.01.2025 | 25,40 | 25,60 | 25,10 | 25,10 | -0,79% | - |
| 03.01.2025 | 25,20 | 26,50 | 25,10 | 25,30 | 0,80% | 40,00 |
| 02.01.2025 | 24,20 | 25,50 | 24,20 | 25,10 | 2,03% | - |
| 30.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -4,28% | - |
| 27.12.2024 | 25,50 | 25,90 | 25,20 | 25,70 | 0,78% | 47,00 |
| 23.12.2024 | 25,40 | 26,20 | 24,70 | 25,50 | 1,59% | 28,00 |
| 20.12.2024 | 25,00 | 25,70 | 24,70 | 25,10 | -0,79% | - |
| 19.12.2024 | 25,00 | 25,70 | 25,00 | 25,30 | 0,00% | - |
| 18.12.2024 | 25,60 | 25,80 | 25,10 | 25,30 | -1,56% | - |
| 17.12.2024 | 25,20 | 25,90 | 25,20 | 25,70 | 0,78% | 115,00 |
| 16.12.2024 | 26,60 | 26,90 | 25,50 | 25,50 | -4,49% | - |
| 13.12.2024 | 26,90 | 27,30 | 26,10 | 26,70 | -0,74% | - |
| 12.12.2024 | 26,50 | 27,30 | 26,40 | 26,90 | 1,51% | - |
| 11.12.2024 | 26,80 | 27,10 | 25,90 | 26,50 | -1,49% | - |
| 10.12.2024 | 26,50 | 27,30 | 26,00 | 26,90 | -2,89% | 307,00 |
| 09.12.2024 | 26,70 | 29,10 | 26,20 | 27,70 | 4,53% | 155,00 |
| 06.12.2024 | 26,40 | 27,00 | 26,30 | 26,50 | 0,00% | - |
| 05.12.2024 | 26,60 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 04.12.2024 | 27,20 | 27,50 | 26,50 | 26,50 | -2,21% | - |
| 03.12.2024 | 27,00 | 27,50 | 26,50 | 27,10 | 0,74% | 260,00 |
| 02.12.2024 | 26,10 | 27,10 | 25,70 | 26,90 | 3,07% | 862,00 |
| 29.11.2024 | 25,60 | 26,30 | 25,10 | 26,10 | 1,56% | - |
| 28.11.2024 | 25,70 | 25,70 | 25,60 | 25,70 | 0,78% | - |
| 27.11.2024 | 25,80 | 26,60 | 25,50 | 25,50 | -1,54% | - |
| 26.11.2024 | 26,00 | 26,30 | 25,70 | 25,90 | -0,77% | - |
| 25.11.2024 | 26,40 | 26,60 | 25,50 | 26,10 | -2,25% | 100,00 |
| 22.11.2024 | 26,70 | 27,00 | 26,20 | 26,70 | 0,00% | - |
| 21.11.2024 | 27,00 | 27,20 | 26,50 | 26,70 | -1,48% | - |
| 20.11.2024 | 25,80 | 27,10 | 25,70 | 27,10 | 4,63% | - |
| 19.11.2024 | 26,40 | 27,10 | 25,90 | 25,90 | -1,52% | - |
| 18.11.2024 | 26,40 | 27,00 | 26,20 | 26,30 | 0,77% | - |
| 15.11.2024 | 25,40 | 26,30 | 25,30 | 26,10 | 1,56% | - |
| 14.11.2024 | 25,30 | 26,40 | 24,80 | 25,70 | 1,58% | 400,00 |
| 13.11.2024 | 25,20 | 26,30 | 24,90 | 25,30 | 0,00% | - |
| 12.11.2024 | 26,10 | 26,70 | 24,60 | 25,30 | -3,07% | - |
| 11.11.2024 | 26,10 | 26,60 | 25,70 | 26,10 | 0,00% | 203,00 |
| 08.11.2024 | 26,70 | 26,80 | 25,50 | 26,10 | -2,25% | - |