165,185$
-0,20%
Echtzeit-Aktienkurs Penske Automotive Group
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 165,03 | 166,32 | 164,54 | 164,90 | -0,37% | 137.770,00 |
| 28.01.2025 | 163,44 | 165,92 | 163,05 | 165,51 | 0,91% | 131.192,00 |
| 27.01.2025 | 161,61 | 164,88 | 161,38 | 164,02 | 1,89% | 212.034,00 |
| 24.01.2025 | 161,89 | 163,00 | 160,56 | 160,97 | -0,85% | 119.334,00 |
| 23.01.2025 | 160,23 | 162,48 | 159,26 | 162,35 | 1,15% | 158.759,00 |
| 22.01.2025 | 161,94 | 162,64 | 159,85 | 160,50 | -1,48% | 117.156,00 |
| 21.01.2025 | 161,29 | 163,67 | 160,86 | 162,91 | 1,50% | 162.701,00 |
| 17.01.2025 | 160,80 | 160,89 | 159,47 | 160,50 | 0,50% | 219.342,00 |
| 16.01.2025 | 158,35 | 160,23 | 158,02 | 159,70 | 0,23% | 210.291,00 |
| 15.01.2025 | 159,79 | 160,33 | 158,35 | 159,34 | 1,80% | 150.865,00 |
| 14.01.2025 | 153,61 | 156,61 | 153,42 | 156,53 | 2,13% | 164.375,00 |
| 13.01.2025 | 150,82 | 153,33 | 150,32 | 153,27 | 1,34% | 130.011,00 |
| 10.01.2025 | 150,71 | 151,53 | 149,99 | 151,24 | -0,85% | 168.605,00 |
| 08.01.2025 | 150,80 | 152,80 | 150,23 | 152,53 | 0,44% | 117.504,00 |
| 07.01.2025 | 150,57 | 152,09 | 150,06 | 151,86 | 1,77% | 189.959,00 |
| 06.01.2025 | 151,61 | 152,63 | 148,83 | 149,22 | -0,98% | 245.834,00 |
| 03.01.2025 | 150,00 | 151,84 | 148,50 | 150,69 | 0,35% | 170.645,00 |
| 02.01.2025 | 153,45 | 154,36 | 150,06 | 150,17 | -1,49% | 124.182,00 |
| 31.12.2024 | 153,95 | 155,20 | 152,21 | 152,44 | -0,75% | 116.650,00 |
| 30.12.2024 | 153,32 | 155,55 | 152,48 | 153,59 | -1,00% | 135.060,00 |
| 27.12.2024 | 156,02 | 157,36 | 154,67 | 155,14 | -1,15% | 135.144,00 |
| 26.12.2024 | 156,85 | 157,44 | 156,15 | 156,94 | -0,37% | 97.011,00 |
| 24.12.2024 | 155,65 | 157,63 | 154,93 | 157,53 | 1,24% | 47.142,00 |
| 23.12.2024 | 157,08 | 157,42 | 155,09 | 155,60 | -1,13% | 224.465,00 |
| 20.12.2024 | 155,79 | 159,80 | 155,79 | 157,38 | 0,24% | 390.982,00 |
| 19.12.2024 | 159,15 | 159,87 | 155,87 | 157,00 | 0,31% | 170.998,00 |
| 18.12.2024 | 163,51 | 164,03 | 156,52 | 156,52 | -3,24% | 399.580,00 |
| 17.12.2024 | 163,32 | 164,61 | 161,55 | 161,76 | -1,44% | 225.965,00 |
| 16.12.2024 | 162,95 | 164,49 | 162,22 | 164,13 | 0,53% | 129.555,00 |
| 13.12.2024 | 164,55 | 164,69 | 163,00 | 163,26 | -1,06% | 124.333,00 |
| 12.12.2024 | 163,60 | 165,07 | 162,42 | 165,01 | 0,93% | 151.490,00 |
| 11.12.2024 | 164,23 | 165,04 | 162,88 | 163,49 | -0,22% | 162.084,00 |
| 10.12.2024 | 162,90 | 165,49 | 162,05 | 163,85 | -0,09% | 128.538,00 |
| 09.12.2024 | 164,23 | 165,52 | 163,60 | 164,00 | 0,07% | 106.516,00 |
| 06.12.2024 | 165,53 | 166,49 | 163,55 | 163,88 | 0,09% | 87.921,00 |
| 05.12.2024 | 166,20 | 166,20 | 163,57 | 163,74 | -1,03% | 96.554,00 |
| 04.12.2024 | 167,37 | 167,56 | 165,06 | 165,44 | -0,66% | 92.507,00 |
| 03.12.2024 | 167,90 | 168,85 | 166,16 | 166,54 | -0,55% | 112.248,00 |
| 02.12.2024 | 165,42 | 167,74 | 164,73 | 167,46 | 0,55% | 161.058,00 |
| 29.11.2024 | 167,35 | 168,58 | 166,54 | 166,54 | -0,14% | 105.806,00 |
| 27.11.2024 | 168,11 | 169,78 | 166,30 | 166,78 | -0,42% | 111.411,00 |
| 26.11.2024 | 168,43 | 168,51 | 166,87 | 167,48 | -1,70% | 208.070,00 |
| 25.11.2024 | 166,63 | 173,18 | 166,27 | 170,38 | 3,84% | 244.305,00 |
| 22.11.2024 | 162,01 | 164,80 | 162,01 | 164,08 | 1,97% | 151.405,00 |
| 21.11.2024 | 156,00 | 162,06 | 155,95 | 160,91 | 2,34% | 133.023,00 |
| 20.11.2024 | 158,30 | 158,60 | 155,91 | 157,23 | -1,25% | 155.897,00 |
| 19.11.2024 | 159,23 | 161,07 | 157,85 | 159,22 | -0,79% | 243.351,00 |
| 18.11.2024 | 161,67 | 163,07 | 160,14 | 160,49 | 0,16% | 152.807,00 |
| 15.11.2024 | 162,31 | 162,44 | 159,16 | 160,23 | -1,28% | 89.853,00 |
| 14.11.2024 | 161,84 | 163,77 | 161,48 | 162,31 | 0,71% | 193.340,00 |
| 13.11.2024 | 162,86 | 163,78 | 161,10 | 161,17 | 0,06% | 132.539,00 |
| 12.11.2024 | 161,22 | 162,14 | 159,90 | 161,08 | 0,10% | 159.365,00 |
| 11.11.2024 | 160,51 | 161,55 | 159,20 | 160,92 | 1,23% | 113.409,00 |
| 08.11.2024 | 159,41 | 159,73 | 157,42 | 158,97 | -0,77% | 109.054,00 |
| 07.11.2024 | 161,06 | 162,03 | 159,97 | 160,21 | -0,80% | 120.181,00 |
| 06.11.2024 | 159,46 | 163,58 | 159,46 | 161,50 | 4,33% | 167.905,00 |
| 05.11.2024 | 150,56 | 154,84 | 150,56 | 154,80 | 2,06% | 103.704,00 |
| 04.11.2024 | 150,08 | 153,39 | 150,08 | 151,68 | 0,78% | 109.223,00 |
| 01.11.2024 | 150,85 | 152,36 | 149,84 | 150,51 | -0,04% | 142.824,00 |
| 31.10.2024 | 152,60 | 153,00 | 149,32 | 150,57 | -1,22% | 171.277,00 |
| 30.10.2024 | 152,00 | 154,98 | 150,32 | 152,43 | -0,35% | 211.355,00 |
| 29.10.2024 | 150,97 | 156,44 | 148,49 | 152,97 | -1,72% | 280.355,00 |
| 28.10.2024 | 153,99 | 156,82 | 153,99 | 155,64 | 2,22% | 349.385,00 |
| 25.10.2024 | 153,30 | 154,47 | 151,74 | 152,26 | -1,10% | 174.502,00 |
| 24.10.2024 | 153,12 | 153,96 | 151,70 | 153,96 | 1,44% | 141.410,00 |
| 23.10.2024 | 152,56 | 154,36 | 151,73 | 151,78 | -0,14% | 132.111,00 |
| 22.10.2024 | 152,08 | 152,89 | 151,18 | 152,00 | -0,07% | 175.766,00 |
| 21.10.2024 | 156,52 | 156,60 | 151,97 | 152,11 | -3,29% | 186.330,00 |
| 18.10.2024 | 159,09 | 159,09 | 156,27 | 157,29 | -0,72% | 157.671,00 |
| 17.10.2024 | 159,16 | 159,16 | 156,25 | 158,43 | 0,32% | 113.999,00 |
| 16.10.2024 | 156,59 | 159,32 | 156,59 | 157,93 | 2,03% | 101.608,00 |
| 15.10.2024 | 154,44 | 158,79 | 154,35 | 154,79 | 0,01% | 167.109,00 |
| 14.10.2024 | 154,32 | 154,94 | 154,12 | 154,78 | -0,25% | 113.808,00 |
| 11.10.2024 | 153,01 | 155,62 | 153,01 | 155,17 | 1,41% | 134.001,00 |
| 10.10.2024 | 152,10 | 153,24 | 151,69 | 153,01 | -0,18% | 109.639,00 |
| 09.10.2024 | 154,06 | 155,01 | 150,70 | 153,28 | -1,04% | 118.038,00 |
| 08.10.2024 | 155,10 | 156,29 | 153,30 | 154,89 | -0,39% | 138.050,00 |
| 07.10.2024 | 156,94 | 157,05 | 154,65 | 155,50 | -1,62% | 116.818,00 |
| 04.10.2024 | 157,36 | 159,79 | 156,76 | 158,06 | 1,82% | 136.225,00 |
| 03.10.2024 | 156,46 | 157,20 | 154,64 | 155,23 | -1,80% | 108.845,00 |
| 02.10.2024 | 161,27 | 161,64 | 158,03 | 158,08 | -2,44% | 98.302,00 |
| 01.10.2024 | 162,52 | 162,76 | 159,84 | 162,04 | -0,23% | 130.662,00 |
| 30.09.2024 | 162,14 | 162,61 | 160,67 | 162,42 | -0,28% | 137.253,00 |
| 27.09.2024 | 164,21 | 165,51 | 161,11 | 162,87 | 0,62% | 128.258,00 |
| 26.09.2024 | 161,73 | 164,28 | 160,65 | 161,87 | 0,47% | 279.908,00 |
| 25.09.2024 | 165,00 | 165,00 | 160,50 | 161,11 | 0,16% | 197.174,00 |
| 24.09.2024 | 160,61 | 161,51 | 159,36 | 160,85 | 0,87% | 109.681,00 |
| 23.09.2024 | 159,17 | 159,74 | 157,19 | 159,46 | 0,61% | 138.124,00 |
| 20.09.2024 | 160,94 | 160,94 | 157,49 | 158,49 | -2,12% | 359.903,00 |
| 19.09.2024 | 160,87 | 161,98 | 159,70 | 161,92 | 2,74% | 142.697,00 |
| 18.09.2024 | 158,00 | 162,08 | 156,55 | 157,60 | -0,01% | 134.396,00 |
| 17.09.2024 | 157,47 | 160,00 | 156,84 | 157,61 | 0,96% | 168.521,00 |
| 16.09.2024 | 152,93 | 156,90 | 152,56 | 156,11 | 2,56% | 248.764,00 |
| 13.09.2024 | 151,18 | 154,22 | 149,55 | 152,21 | 1,97% | 150.734,00 |
| 12.09.2024 | 148,91 | 150,42 | 147,81 | 149,27 | 0,55% | 157.304,00 |
| 11.09.2024 | 148,58 | 149,09 | 146,43 | 148,45 | -0,88% | 252.622,00 |
| 10.09.2024 | 156,14 | 156,14 | 145,04 | 149,77 | -4,48% | 429.722,00 |
| 09.09.2024 | 157,09 | 158,07 | 155,57 | 156,79 | -0,31% | 170.644,00 |
| 06.09.2024 | 160,36 | 161,98 | 156,61 | 157,28 | -2,32% | 139.662,00 |
| 05.09.2024 | 163,34 | 163,34 | 160,28 | 161,02 | -0,86% | 125.594,00 |