19,450€
1,83%
Echtzeit-Aktienkurs OPENLANE
Bid:
Ask:
Aktienkurse zur OPENLANE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 19.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 18.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 17.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 16.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 13.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 12.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 11.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 10.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 09.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 06.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 04.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 03.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 02.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 29.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 28.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 27.11.2024 | 18,90 | 18,90 | 18,80 | 18,80 | -1,57% | - |
| 26.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 25.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 22.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 21.11.2024 | 18,50 | 18,50 | 18,40 | 18,40 | 0,00% | - |
| 20.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 19.11.2024 | 18,60 | 18,60 | 18,30 | 18,30 | -2,14% | - |
| 18.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 15.11.2024 | 18,30 | 18,50 | 18,30 | 18,50 | -1,60% | - |
| 14.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 13.11.2024 | 18,80 | 19,10 | 18,80 | 18,90 | 1,07% | - |
| 12.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | - |
| 11.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 08.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 11,80% | - |
| 07.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 06.11.2024 | 15,40 | 16,10 | 15,40 | 16,10 | 9,52% | - |
| 05.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 04.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 01.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 31.10.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -3,36% | - |
| 30.10.2024 | 14,90 | 15,00 | 14,90 | 14,90 | 0,00% | - |
| 29.10.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,32% | - |
| 28.10.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 2,72% | 77,00 |
| 25.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 24.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 23.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 22.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 21.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 18.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 17.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 16.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 15.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 14.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 11.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 10.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 09.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 08.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 07.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 04.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 03.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 02.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 01.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 30.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 27.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 26.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 25.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 24.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 23.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 20.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 19.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 18.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 17.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 16.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 13.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 12.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 11.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 10.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 09.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 06.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 05.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 04.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 03.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 02.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 30.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 29.08.2024 | 15,30 | 15,40 | 15,30 | 15,40 | -0,65% | - |
| 28.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 27.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 26.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 23.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 22.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 21.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 20.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 19.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 16.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 15.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 14.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 13.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 12.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 09.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 08.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 07.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 06.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 05.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |