1.148,750€
-0,76%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 1.147,00 | 1.147,00 | 1.142,50 | 1.142,50 | -1,30% | 25,00 |
| 15.11.2024 | 1.151,00 | 1.157,50 | 1.151,00 | 1.157,50 | -1,49% | 8,00 |
| 14.11.2024 | 1.169,00 | 1.176,00 | 1.169,00 | 1.175,00 | 0,00% | 19,00 |
| 13.11.2024 | 1.157,50 | 1.175,00 | 1.157,50 | 1.175,00 | 2,17% | 1,00 |
| 12.11.2024 | 1.150,00 | 1.150,00 | 1.150,00 | 1.150,00 | -0,35% | - |
| 11.11.2024 | 1.133,50 | 1.164,00 | 1.133,50 | 1.154,00 | 2,71% | 68,00 |
| 08.11.2024 | 1.123,50 | 1.123,50 | 1.123,50 | 1.123,50 | -1,88% | - |
| 07.11.2024 | 1.145,00 | 1.145,00 | 1.145,00 | 1.145,00 | 4,09% | - |
| 06.11.2024 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 3,63% | - |
| 05.11.2024 | 1.061,50 | 1.061,50 | 1.061,50 | 1.061,50 | 1,29% | - |
| 04.11.2024 | 1.048,00 | 1.048,00 | 1.048,00 | 1.048,00 | -0,95% | - |
| 01.11.2024 | 1.058,00 | 1.058,00 | 1.058,00 | 1.058,00 | -0,19% | - |
| 31.10.2024 | 1.064,50 | 1.064,50 | 1.060,00 | 1.060,00 | -2,17% | 10,00 |
| 30.10.2024 | 1.083,50 | 1.083,50 | 1.083,50 | 1.083,50 | -1,99% | - |
| 29.10.2024 | 1.105,50 | 1.105,50 | 1.105,50 | 1.105,50 | -0,27% | - |
| 28.10.2024 | 1.108,50 | 1.108,50 | 1.108,50 | 1.108,50 | 0,36% | 1,00 |
| 25.10.2024 | 1.104,50 | 1.104,50 | 1.104,50 | 1.104,50 | 1,80% | - |
| 24.10.2024 | 1.070,00 | 1.085,00 | 1.070,00 | 1.085,00 | -2,12% | 9,00 |
| 23.10.2024 | 1.108,50 | 1.108,50 | 1.108,50 | 1.108,50 | -0,76% | - |
| 22.10.2024 | 1.121,00 | 1.124,50 | 1.117,00 | 1.117,00 | -0,31% | 20,00 |
| 21.10.2024 | 1.111,50 | 1.120,50 | 1.111,50 | 1.120,50 | 1,27% | 10,00 |
| 18.10.2024 | 1.106,50 | 1.106,50 | 1.106,50 | 1.106,50 | 0,64% | - |
| 17.10.2024 | 1.099,50 | 1.099,50 | 1.099,50 | 1.099,50 | 0,96% | - |
| 16.10.2024 | 1.089,00 | 1.089,00 | 1.089,00 | 1.089,00 | -1,13% | - |
| 15.10.2024 | 1.101,50 | 1.101,50 | 1.101,50 | 1.101,50 | 0,14% | - |
| 14.10.2024 | 1.082,00 | 1.100,00 | 1.081,50 | 1.100,00 | 1,76% | 13,00 |
| 11.10.2024 | 1.067,00 | 1.081,00 | 1.067,00 | 1.081,00 | 0,37% | 3,00 |
| 10.10.2024 | 1.071,50 | 1.077,00 | 1.071,50 | 1.077,00 | -0,19% | 14,00 |
| 09.10.2024 | 1.059,00 | 1.079,00 | 1.059,00 | 1.079,00 | 3,35% | 23,00 |
| 08.10.2024 | 1.044,00 | 1.044,00 | 1.044,00 | 1.044,00 | -0,33% | - |
| 07.10.2024 | 1.048,50 | 1.048,50 | 1.047,50 | 1.047,50 | 0,82% | 24,00 |
| 04.10.2024 | 1.039,00 | 1.039,00 | 1.039,00 | 1.039,00 | -0,38% | - |
| 03.10.2024 | 1.042,00 | 1.043,00 | 1.042,00 | 1.043,00 | 0,00% | 20,00 |
| 02.10.2024 | 1.043,00 | 1.043,00 | 1.043,00 | 1.043,00 | -0,62% | - |
| 01.10.2024 | 1.029,50 | 1.049,50 | 1.029,50 | 1.049,50 | 3,40% | 13,00 |
| 30.09.2024 | 1.030,00 | 1.030,00 | 1.015,00 | 1.015,00 | -2,03% | 61,00 |
| 27.09.2024 | 1.036,00 | 1.036,00 | 1.036,00 | 1.036,00 | 0,10% | - |
| 26.09.2024 | 1.025,00 | 1.035,00 | 1.025,00 | 1.035,00 | 0,98% | 2,00 |
| 25.09.2024 | 1.003,00 | 1.025,00 | 1.003,00 | 1.025,00 | 2,14% | 3,00 |
| 24.09.2024 | 1.003,50 | 1.003,50 | 1.003,50 | 1.003,50 | 1,26% | - |
| 23.09.2024 | 991,00 | 991,00 | 991,00 | 991,00 | -0,38% | - |
| 20.09.2024 | 994,80 | 994,80 | 994,80 | 994,80 | -2,52% | - |
| 19.09.2024 | 1.020,50 | 1.020,50 | 1.020,50 | 1.020,50 | -0,20% | - |
| 18.09.2024 | 1.011,50 | 1.022,50 | 1.011,50 | 1.022,50 | 0,05% | 5,00 |
| 17.09.2024 | 1.012,00 | 1.022,00 | 1.012,00 | 1.022,00 | 0,64% | 10,00 |
| 16.09.2024 | 1.010,00 | 1.015,50 | 1.010,00 | 1.015,50 | 0,00% | 1,00 |
| 13.09.2024 | 1.007,00 | 1.015,50 | 1.007,00 | 1.015,50 | 0,69% | 1,00 |
| 12.09.2024 | 1.008,50 | 1.008,50 | 1.008,50 | 1.008,50 | -0,64% | - |
| 11.09.2024 | 1.015,00 | 1.015,00 | 1.015,00 | 1.015,00 | 0,25% | - |
| 10.09.2024 | 1.012,50 | 1.012,50 | 1.012,50 | 1.012,50 | -1,17% | - |
| 09.09.2024 | 1.009,50 | 1.024,50 | 1.009,50 | 1.024,50 | 0,54% | 10,00 |
| 06.09.2024 | 1.019,00 | 1.019,00 | 1.019,00 | 1.019,00 | -0,34% | - |
| 05.09.2024 | 1.022,50 | 1.022,50 | 1.022,50 | 1.022,50 | 0,15% | - |
| 04.09.2024 | 1.021,00 | 1.021,00 | 1.021,00 | 1.021,00 | 0,20% | - |
| 03.09.2024 | 1.019,00 | 1.019,00 | 1.019,00 | 1.019,00 | -0,68% | - |
| 02.09.2024 | 1.026,00 | 1.026,00 | 1.026,00 | 1.026,00 | 0,05% | 3,00 |
| 30.08.2024 | 1.025,50 | 1.025,50 | 1.025,50 | 1.025,50 | -0,92% | - |
| 29.08.2024 | 1.021,50 | 1.035,00 | 1.021,50 | 1.035,00 | 0,49% | 25,00 |
| 28.08.2024 | 1.009,50 | 1.030,00 | 1.009,50 | 1.030,00 | 3,08% | 1,00 |
| 27.08.2024 | 999,20 | 999,20 | 999,20 | 999,20 | 0,77% | - |
| 26.08.2024 | 994,80 | 994,80 | 991,60 | 991,60 | -2,02% | 21,00 |
| 23.08.2024 | 1.012,00 | 1.012,00 | 1.012,00 | 1.012,00 | -1,41% | - |
| 22.08.2024 | 1.018,00 | 1.026,50 | 1.018,00 | 1.026,50 | 0,74% | 2,00 |
| 21.08.2024 | 1.011,00 | 1.019,00 | 1.011,00 | 1.019,00 | 0,99% | 2,00 |
| 20.08.2024 | 1.009,00 | 1.009,00 | 1.009,00 | 1.009,00 | 0,05% | - |
| 19.08.2024 | 1.008,50 | 1.008,50 | 1.008,50 | 1.008,50 | -0,59% | - |
| 16.08.2024 | 1.014,50 | 1.014,50 | 1.014,50 | 1.014,50 | -0,93% | - |
| 15.08.2024 | 1.024,00 | 1.024,00 | 1.024,00 | 1.024,00 | 1,29% | - |
| 14.08.2024 | 1.011,00 | 1.011,00 | 1.011,00 | 1.011,00 | -1,17% | - |
| 13.08.2024 | 1.023,00 | 1.023,00 | 1.023,00 | 1.023,00 | -0,24% | - |
| 12.08.2024 | 1.025,50 | 1.025,50 | 1.025,50 | 1.025,50 | 0,29% | - |
| 09.08.2024 | 1.022,50 | 1.022,50 | 1.022,50 | 1.022,50 | 1,24% | - |
| 08.08.2024 | 1.010,00 | 1.010,00 | 1.010,00 | 1.010,00 | -1,70% | - |
| 07.08.2024 | 1.020,00 | 1.027,50 | 1.020,00 | 1.027,50 | 1,28% | 10,00 |
| 06.08.2024 | 1.014,50 | 1.014,50 | 1.014,50 | 1.014,50 | -1,02% | - |
| 05.08.2024 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | -0,05% | - |
| 02.08.2024 | 1.040,00 | 1.040,00 | 1.011,50 | 1.025,50 | -2,15% | 138,00 |
| 01.08.2024 | 1.037,50 | 1.048,00 | 1.037,50 | 1.048,00 | -0,38% | 9,00 |
| 31.07.2024 | 1.052,00 | 1.052,00 | 1.052,00 | 1.052,00 | 2,14% | - |
| 30.07.2024 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 0,78% | - |
| 29.07.2024 | 1.022,00 | 1.022,00 | 1.022,00 | 1.022,00 | 0,89% | - |
| 26.07.2024 | 1.006,50 | 1.013,50 | 1.006,50 | 1.013,00 | 1,10% | 11,00 |
| 25.07.2024 | 928,00 | 1.002,00 | 928,00 | 1.002,00 | 4,11% | 2,00 |
| 24.07.2024 | 962,40 | 962,40 | 962,40 | 962,40 | -1,11% | - |
| 23.07.2024 | 967,00 | 973,20 | 967,00 | 973,20 | 1,71% | 6,00 |
| 22.07.2024 | 956,80 | 956,80 | 956,80 | 956,80 | 0,44% | - |
| 19.07.2024 | 942,60 | 952,60 | 942,60 | 952,60 | -0,77% | 2,00 |
| 18.07.2024 | 954,00 | 960,00 | 954,00 | 960,00 | 0,71% | 3,00 |
| 17.07.2024 | 953,20 | 953,20 | 953,20 | 953,20 | -0,42% | - |
| 16.07.2024 | 955,80 | 957,20 | 955,80 | 957,20 | 0,17% | 4,00 |
| 15.07.2024 | 954,80 | 955,60 | 954,80 | 955,60 | 0,57% | 6,00 |
| 12.07.2024 | 950,20 | 950,20 | 950,20 | 950,20 | 0,00% | - |
| 11.07.2024 | 946,60 | 950,20 | 946,60 | 950,20 | 1,45% | 11,00 |
| 10.07.2024 | 936,60 | 936,60 | 936,60 | 936,60 | -0,76% | - |
| 09.07.2024 | 943,80 | 943,80 | 943,80 | 943,80 | -0,13% | - |
| 08.07.2024 | 940,00 | 945,00 | 940,00 | 945,00 | 0,13% | 50,00 |
| 05.07.2024 | 940,80 | 943,80 | 940,80 | 943,80 | 0,13% | 8,00 |
| 04.07.2024 | 942,60 | 942,60 | 942,60 | 942,60 | -2,10% | - |
| 03.07.2024 | 962,80 | 962,80 | 962,80 | 962,80 | 2,03% | - |
| 02.07.2024 | 943,60 | 943,60 | 943,60 | 943,60 | -1,19% | - |