19,450€
13,74%
Echtzeit-Aktienkurs OPENLANE
Bid:
Ask:
Aktienkurse zur OPENLANE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 12,28% | - |
| 08.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 07.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 06.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 05.05.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 2,45% | - |
| 02.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 30.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 29.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 28.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 25.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 24.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 23.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | - |
| 22.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 17.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 16.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 15.04.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,23% | - |
| 14.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 11.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | - |
| 10.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 10,32% | - |
| 09.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -6,63% | - |
| 08.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
| 07.04.2025 | 15,70 | 16,00 | 15,70 | 16,00 | -1,84% | - |
| 04.04.2025 | 16,80 | 16,80 | 16,30 | 16,30 | -8,43% | - |
| 03.04.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -2,73% | - |
| 02.04.2025 | 18,50 | 18,50 | 18,30 | 18,30 | 3,98% | - |
| 01.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 31.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 28.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -8,76% | - |
| 27.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 26.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 25.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 24.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 21.03.2025 | 18,90 | 19,30 | 18,90 | 19,30 | 0,52% | 6,00 |
| 20.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 19.03.2025 | 18,60 | 19,20 | 18,60 | 19,20 | 1,05% | - |
| 18.03.2025 | 19,10 | 19,10 | 19,00 | 19,00 | 0,00% | - |
| 17.03.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 2,70% | - |
| 14.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 13.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 12.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | - |
| 11.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 10.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 07.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |
| 06.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 05.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 04.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 03.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 28.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 27.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 26.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 25.02.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 0,00% | - |
| 24.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 21.02.2025 | 19,70 | 20,60 | 19,70 | 20,60 | 7,85% | 1,00 |
| 20.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 19.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 18.02.2025 | 19,60 | 19,60 | 18,60 | 18,60 | -4,62% | 585,00 |
| 17.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 14.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 13.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 12.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 11.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 10.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 07.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 06.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 05.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 04.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 03.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 31.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 30.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 29.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 28.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 27.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 24.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 23.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 22.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 21.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 20.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 17.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 16.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 15.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 14.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 13.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 10.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 09.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 08.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 07.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 06.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 03.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 02.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 30.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 27.12.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -0,52% | - |
| 23.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 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% | - |