164,300€
3,66%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 161,20 | 161,20 | 161,20 | 161,20 | 1,70% | - |
| 25.07.2024 | 158,50 | 158,50 | 158,50 | 158,50 | -0,03% | - |
| 24.07.2024 | 158,55 | 158,55 | 158,55 | 158,55 | -0,28% | - |
| 23.07.2024 | 159,00 | 159,00 | 159,00 | 159,00 | -0,28% | - |
| 22.07.2024 | 159,45 | 159,45 | 159,45 | 159,45 | -1,30% | - |
| 19.07.2024 | 161,55 | 161,55 | 161,55 | 161,55 | -1,16% | - |
| 18.07.2024 | 163,60 | 163,60 | 163,45 | 163,45 | -1,48% | 86,00 |
| 17.07.2024 | 166,35 | 166,35 | 165,90 | 165,90 | 3,95% | 45,00 |
| 16.07.2024 | 159,60 | 159,60 | 159,60 | 159,60 | 2,57% | - |
| 15.07.2024 | 156,50 | 156,50 | 155,55 | 155,60 | -0,64% | 273,00 |
| 12.07.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 5,85% | - |
| 11.07.2024 | 148,20 | 148,20 | 147,95 | 147,95 | 2,53% | 100,00 |
| 10.07.2024 | 144,20 | 144,55 | 144,20 | 144,30 | -1,70% | 170,00 |
| 09.07.2024 | 146,80 | 146,80 | 146,80 | 146,80 | 1,17% | - |
| 08.07.2024 | 144,75 | 145,10 | 144,75 | 145,10 | -1,56% | 100,00 |
| 05.07.2024 | 147,40 | 147,40 | 147,40 | 147,40 | -0,20% | - |
| 04.07.2024 | 147,75 | 147,75 | 147,70 | 147,70 | -1,20% | - |
| 03.07.2024 | 149,50 | 149,50 | 149,50 | 149,50 | -0,80% | - |
| 02.07.2024 | 150,70 | 150,70 | 150,70 | 150,70 | 1,79% | - |
| 01.07.2024 | 148,05 | 148,05 | 148,05 | 148,05 | 1,06% | - |
| 28.06.2024 | 146,50 | 146,50 | 146,50 | 146,50 | 0,55% | - |
| 27.06.2024 | 145,70 | 145,70 | 145,70 | 145,70 | 0,52% | - |
| 26.06.2024 | 144,95 | 144,95 | 144,95 | 144,95 | -1,76% | - |
| 25.06.2024 | 147,55 | 147,55 | 147,55 | 147,55 | -1,50% | - |
| 24.06.2024 | 149,80 | 149,80 | 149,80 | 149,80 | 0,84% | - |
| 21.06.2024 | 148,55 | 148,55 | 148,55 | 148,55 | -4,90% | - |
| 20.06.2024 | 156,20 | 156,20 | 156,20 | 156,20 | 0,00% | - |
| 19.06.2024 | 156,15 | 156,20 | 156,15 | 156,20 | -0,60% | - |
| 18.06.2024 | 157,15 | 157,15 | 157,15 | 157,15 | 2,58% | - |
| 17.06.2024 | 153,20 | 153,20 | 153,20 | 153,20 | -2,17% | - |
| 14.06.2024 | 156,60 | 156,60 | 156,60 | 156,60 | -0,03% | - |
| 13.06.2024 | 156,65 | 156,65 | 156,65 | 156,65 | 1,36% | - |
| 12.06.2024 | 154,55 | 154,55 | 154,55 | 154,55 | 0,23% | - |
| 11.06.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 0,13% | - |
| 10.06.2024 | 154,00 | 154,00 | 154,00 | 154,00 | 0,42% | - |
| 07.06.2024 | 153,40 | 153,40 | 153,35 | 153,35 | -1,10% | 190,00 |
| 06.06.2024 | 155,05 | 155,05 | 155,05 | 155,05 | 0,94% | - |
| 05.06.2024 | 153,60 | 153,60 | 153,60 | 153,60 | -1,54% | - |
| 04.06.2024 | 156,00 | 156,00 | 156,00 | 156,00 | -0,70% | - |
| 03.06.2024 | 157,10 | 157,10 | 157,10 | 157,10 | 0,64% | - |
| 31.05.2024 | 156,10 | 156,10 | 156,10 | 156,10 | 3,21% | - |
| 30.05.2024 | 150,70 | 151,25 | 150,70 | 151,25 | -3,08% | 90,00 |
| 29.05.2024 | 156,05 | 156,05 | 156,05 | 156,05 | 0,10% | - |
| 28.05.2024 | 155,90 | 155,90 | 155,90 | 155,90 | -0,29% | - |
| 27.05.2024 | 156,35 | 156,35 | 156,35 | 156,35 | 1,03% | - |
| 24.05.2024 | 154,75 | 154,75 | 154,75 | 154,75 | -0,86% | - |
| 23.05.2024 | 156,10 | 156,10 | 156,10 | 156,10 | 0,22% | - |
| 22.05.2024 | 155,75 | 155,75 | 155,75 | 155,75 | -0,83% | - |
| 21.05.2024 | 157,05 | 157,05 | 157,05 | 157,05 | -0,03% | - |
| 20.05.2024 | 157,10 | 157,10 | 157,10 | 157,10 | 0,80% | - |
| 17.05.2024 | 155,85 | 155,85 | 155,85 | 155,85 | -0,54% | - |
| 16.05.2024 | 156,70 | 156,70 | 156,70 | 156,70 | 0,32% | - |
| 15.05.2024 | 157,45 | 157,45 | 156,20 | 156,20 | -0,10% | 60,00 |
| 14.05.2024 | 156,35 | 156,35 | 156,35 | 156,35 | 2,56% | - |
| 13.05.2024 | 152,45 | 152,45 | 152,45 | 152,45 | -0,91% | - |
| 10.05.2024 | 153,85 | 153,85 | 153,85 | 153,85 | 1,28% | - |
| 09.05.2024 | 151,90 | 151,90 | 151,90 | 151,90 | -0,62% | - |
| 08.05.2024 | 152,85 | 152,85 | 152,85 | 152,85 | -1,10% | - |
| 07.05.2024 | 154,55 | 154,55 | 154,55 | 154,55 | 0,85% | - |
| 06.05.2024 | 153,25 | 153,25 | 153,25 | 153,25 | 0,69% | - |
| 03.05.2024 | 152,20 | 152,20 | 152,20 | 152,20 | -0,65% | - |
| 02.05.2024 | 151,25 | 153,20 | 151,25 | 153,20 | -0,23% | 40,00 |
| 30.04.2024 | 154,35 | 154,35 | 153,55 | 153,55 | -3,06% | 4,00 |
| 29.04.2024 | 158,40 | 158,40 | 158,40 | 158,40 | 5,46% | - |
| 26.04.2024 | 150,20 | 150,20 | 150,20 | 150,20 | 1,35% | - |
| 25.04.2024 | 148,20 | 148,20 | 148,20 | 148,20 | 1,68% | - |
| 24.04.2024 | 146,45 | 147,10 | 145,75 | 145,75 | 0,52% | 80,00 |
| 23.04.2024 | 145,00 | 145,00 | 145,00 | 145,00 | 0,14% | - |
| 22.04.2024 | 144,80 | 144,80 | 144,80 | 144,80 | 0,10% | - |
| 19.04.2024 | 144,65 | 144,65 | 144,65 | 144,65 | 1,30% | - |
| 18.04.2024 | 142,80 | 142,80 | 142,80 | 142,80 | -1,89% | - |
| 17.04.2024 | 145,55 | 145,55 | 145,55 | 145,55 | 1,64% | - |
| 16.04.2024 | 143,20 | 143,20 | 143,20 | 143,20 | -0,83% | - |
| 15.04.2024 | 144,85 | 144,85 | 144,40 | 144,40 | 0,84% | 20,00 |
| 12.04.2024 | 143,20 | 143,20 | 143,20 | 143,20 | -0,35% | - |
| 11.04.2024 | 143,70 | 143,70 | 143,70 | 143,70 | -2,71% | - |
| 10.04.2024 | 147,70 | 147,70 | 147,70 | 147,70 | 0,72% | - |
| 09.04.2024 | 146,65 | 146,65 | 146,65 | 146,65 | 0,38% | 10,00 |
| 08.04.2024 | 146,10 | 146,10 | 146,10 | 146,10 | 0,86% | - |
| 05.04.2024 | 144,85 | 144,85 | 144,85 | 144,85 | -1,83% | - |
| 04.04.2024 | 147,55 | 147,55 | 147,55 | 147,55 | -0,34% | - |
| 03.04.2024 | 148,05 | 148,05 | 148,05 | 148,05 | -3,49% | - |
| 02.04.2024 | 153,40 | 153,40 | 153,40 | 153,40 | -0,39% | - |
| 28.03.2024 | 154,00 | 154,00 | 154,00 | 154,00 | 3,36% | - |
| 27.03.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 0,00% | - |
| 26.03.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 0,00% | - |
| 25.03.2024 | 149,00 | 149,00 | 149,00 | 149,00 | -1,97% | - |
| 22.03.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 2,70% | - |
| 21.03.2024 | 148,00 | 148,00 | 148,00 | 148,00 | 1,37% | - |
| 20.03.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 0,00% | - |
| 19.03.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 0,00% | - |
| 18.03.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 0,69% | - |
| 15.03.2024 | 142,00 | 145,00 | 142,00 | 145,00 | 3,57% | 25,00 |
| 14.03.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 2,94% | - |
| 13.03.2024 | 136,00 | 136,00 | 136,00 | 136,00 | 0,00% | - |
| 12.03.2024 | 136,00 | 136,00 | 136,00 | 136,00 | 0,00% | - |
| 11.03.2024 | 136,00 | 136,00 | 136,00 | 136,00 | 0,00% | - |
| 08.03.2024 | 135,00 | 136,00 | 135,00 | 136,00 | 2,26% | 10,00 |
| 07.03.2024 | 133,00 | 133,00 | 133,00 | 133,00 | -1,48% | - |
| 06.03.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -0,74% | - |