1.165,000€
-0,49%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1.170,00 | 1.178,25 | 1.152,25 | 1.168,75 | -0,17% | - |
| 19.12.2024 | 1.181,25 | 1.187,75 | 1.170,25 | 1.170,75 | -0,91% | - |
| 18.12.2024 | 1.187,50 | 1.195,25 | 1.181,50 | 1.181,50 | -0,51% | 27,00 |
| 17.12.2024 | 1.205,25 | 1.213,50 | 1.184,50 | 1.187,50 | -1,64% | - |
| 16.12.2024 | 1.209,50 | 1.223,25 | 1.206,50 | 1.207,25 | -0,31% | - |
| 13.12.2024 | 1.215,00 | 1.223,00 | 1.198,25 | 1.211,00 | -0,12% | - |
| 12.12.2024 | 1.204,50 | 1.215,25 | 1.192,00 | 1.212,50 | 0,27% | - |
| 11.12.2024 | 1.203,00 | 1.215,25 | 1.200,50 | 1.209,25 | 0,52% | - |
| 10.12.2024 | 1.184,00 | 1.212,75 | 1.184,00 | 1.203,00 | 1,16% | - |
| 09.12.2024 | 1.187,50 | 1.193,75 | 1.174,00 | 1.189,25 | -0,08% | - |
| 06.12.2024 | 1.167,00 | 1.193,50 | 1.163,75 | 1.190,25 | 2,06% | - |
| 05.12.2024 | 1.183,25 | 1.191,75 | 1.160,00 | 1.166,25 | -1,35% | - |
| 04.12.2024 | 1.188,75 | 1.200,00 | 1.180,00 | 1.182,25 | -0,44% | - |
| 03.12.2024 | 1.187,75 | 1.191,00 | 1.177,25 | 1.187,50 | -0,04% | - |
| 02.12.2024 | 1.180,00 | 1.196,50 | 1.179,75 | 1.188,00 | 1,02% | - |
| 29.11.2024 | 1.179,50 | 1.186,50 | 1.176,00 | 1.176,00 | -0,49% | - |
| 28.11.2024 | 1.180,50 | 1.182,50 | 1.179,25 | 1.181,75 | 0,34% | - |
| 27.11.2024 | 1.187,75 | 1.187,75 | 1.169,00 | 1.177,75 | -0,76% | - |
| 26.11.2024 | 1.182,75 | 1.188,75 | 1.165,50 | 1.186,75 | 0,55% | - |
| 25.11.2024 | 1.181,50 | 1.192,50 | 1.172,25 | 1.180,25 | 0,19% | - |
| 22.11.2024 | 1.151,00 | 1.181,50 | 1.149,00 | 1.178,00 | 2,46% | - |
| 21.11.2024 | 1.126,50 | 1.150,75 | 1.125,50 | 1.149,75 | 1,95% | - |
| 20.11.2024 | 1.136,50 | 1.142,25 | 1.124,25 | 1.127,75 | -0,44% | - |
| 19.11.2024 | 1.149,00 | 1.153,25 | 1.131,75 | 1.132,75 | -1,39% | 21,00 |
| 18.11.2024 | 1.151,75 | 1.156,00 | 1.143,75 | 1.148,75 | -0,35% | - |
| 15.11.2024 | 1.155,50 | 1.164,75 | 1.147,50 | 1.152,75 | -0,92% | 12,00 |
| 14.11.2024 | 1.173,00 | 1.186,00 | 1.157,75 | 1.163,50 | -0,81% | - |
| 13.11.2024 | 1.162,00 | 1.185,25 | 1.158,50 | 1.173,00 | 0,71% | - |
| 12.11.2024 | 1.154,00 | 1.172,75 | 1.153,50 | 1.164,75 | 1,00% | - |
| 11.11.2024 | 1.137,25 | 1.166,50 | 1.137,25 | 1.153,25 | 1,47% | - |
| 08.11.2024 | 1.126,50 | 1.151,25 | 1.125,00 | 1.136,50 | 1,11% | - |
| 07.11.2024 | 1.151,00 | 1.151,00 | 1.123,75 | 1.124,00 | -2,20% | 5,00 |
| 06.11.2024 | 1.101,25 | 1.153,25 | 1.099,00 | 1.149,25 | 8,01% | - |
| 05.11.2024 | 1.064,75 | 1.070,25 | 1.057,25 | 1.064,00 | -0,05% | 20,00 |
| 04.11.2024 | 1.052,00 | 1.069,00 | 1.049,50 | 1.064,50 | 0,64% | - |
| 01.11.2024 | 1.060,50 | 1.070,25 | 1.051,00 | 1.057,75 | -0,14% | 6,00 |
| 31.10.2024 | 1.066,75 | 1.076,50 | 1.059,25 | 1.059,25 | -1,03% | - |
| 30.10.2024 | 1.086,50 | 1.093,00 | 1.067,00 | 1.070,25 | -1,61% | 84,00 |
| 29.10.2024 | 1.107,50 | 1.108,75 | 1.087,00 | 1.087,75 | -1,76% | 60,00 |
| 28.10.2024 | 1.111,00 | 1.115,75 | 1.101,75 | 1.107,25 | -0,05% | - |
| 25.10.2024 | 1.108,25 | 1.123,00 | 1.105,50 | 1.107,75 | -0,07% | - |
| 24.10.2024 | 1.073,50 | 1.121,75 | 1.071,50 | 1.108,50 | -0,31% | - |
| 23.10.2024 | 1.108,50 | 1.120,25 | 1.108,50 | 1.112,00 | -0,45% | 25,00 |
| 22.10.2024 | 1.125,00 | 1.130,50 | 1.101,75 | 1.117,00 | -0,89% | - |
| 21.10.2024 | 1.115,75 | 1.130,50 | 1.110,25 | 1.127,00 | 1,12% | - |
| 18.10.2024 | 1.110,25 | 1.121,75 | 1.103,25 | 1.114,50 | 0,18% | - |
| 17.10.2024 | 1.103,25 | 1.116,00 | 1.102,50 | 1.112,50 | 0,72% | - |
| 16.10.2024 | 1.091,75 | 1.108,50 | 1.089,00 | 1.104,50 | 0,98% | - |
| 15.10.2024 | 1.105,25 | 1.120,00 | 1.088,00 | 1.093,75 | -0,88% | 1,00 |
| 14.10.2024 | 1.086,00 | 1.104,50 | 1.083,00 | 1.103,50 | 1,63% | 3,00 |
| 11.10.2024 | 1.070,75 | 1.087,25 | 1.068,75 | 1.085,75 | 1,33% | - |
| 10.10.2024 | 1.075,00 | 1.081,00 | 1.066,75 | 1.071,50 | -0,46% | - |
| 09.10.2024 | 1.062,75 | 1.084,25 | 1.061,75 | 1.076,50 | 1,22% | - |
| 08.10.2024 | 1.048,00 | 1.066,00 | 1.043,50 | 1.063,50 | 1,43% | - |
| 07.10.2024 | 1.052,00 | 1.068,25 | 1.046,50 | 1.048,50 | -0,33% | - |
| 04.10.2024 | 1.043,00 | 1.056,75 | 1.041,75 | 1.052,00 | 0,98% | 24,00 |
| 03.10.2024 | 1.046,25 | 1.047,75 | 1.032,00 | 1.041,75 | -0,31% | - |
| 02.10.2024 | 1.047,00 | 1.055,75 | 1.043,75 | 1.045,00 | -0,45% | - |
| 01.10.2024 | 1.033,00 | 1.053,50 | 1.032,50 | 1.049,75 | 1,50% | 12,00 |
| 30.09.2024 | 1.035,25 | 1.038,00 | 1.019,00 | 1.034,25 | 0,78% | 40,00 |
| 27.09.2024 | 1.040,00 | 1.041,75 | 1.020,50 | 1.026,25 | -1,08% | 11,00 |
| 26.09.2024 | 1.028,50 | 1.040,00 | 1.021,00 | 1.037,50 | 0,97% | 52,00 |
| 25.09.2024 | 1.002,00 | 1.027,75 | 1.002,00 | 1.027,50 | 1,66% | - |
| 24.09.2024 | 1.007,25 | 1.013,00 | 978,10 | 1.010,75 | 0,32% | - |
| 23.09.2024 | 997,00 | 1.008,75 | 993,10 | 1.007,50 | 1,38% | 2,00 |
| 20.09.2024 | 998,85 | 1.008,00 | 989,20 | 993,80 | -0,52% | - |
| 19.09.2024 | 1.024,50 | 1.035,00 | 997,10 | 999,00 | -2,13% | - |
| 18.09.2024 | 1.015,50 | 1.023,00 | 1.012,50 | 1.020,75 | 0,57% | - |
| 17.09.2024 | 1.015,75 | 1.022,25 | 1.009,75 | 1.015,00 | -0,15% | 15,00 |
| 16.09.2024 | 1.014,25 | 1.027,25 | 1.007,75 | 1.016,50 | 0,05% | - |
| 13.09.2024 | 1.010,25 | 1.021,25 | 1.006,50 | 1.016,00 | 0,40% | - |
| 12.09.2024 | 1.012,25 | 1.014,50 | 1.004,00 | 1.012,00 | 0,25% | - |
| 11.09.2024 | 1.017,75 | 1.025,00 | 995,90 | 1.009,50 | -1,46% | - |
| 10.09.2024 | 1.016,25 | 1.027,25 | 1.014,75 | 1.024,50 | 0,56% | - |
| 09.09.2024 | 1.013,25 | 1.029,25 | 1.012,50 | 1.018,75 | 0,89% | - |
| 06.09.2024 | 1.024,25 | 1.031,75 | 1.007,75 | 1.009,75 | -1,44% | - |
| 05.09.2024 | 1.026,50 | 1.029,25 | 1.006,25 | 1.024,50 | -0,24% | - |
| 04.09.2024 | 1.024,50 | 1.031,50 | 1.014,75 | 1.027,00 | -0,27% | - |
| 03.09.2024 | 1.023,25 | 1.033,75 | 1.014,25 | 1.029,75 | 0,64% | - |
| 02.09.2024 | 1.022,25 | 1.024,75 | 1.018,00 | 1.023,25 | 0,12% | - |
| 30.08.2024 | 1.029,00 | 1.032,00 | 1.013,00 | 1.022,00 | -0,44% | - |
| 29.08.2024 | 1.025,25 | 1.036,50 | 1.019,00 | 1.026,50 | 0,22% | - |
| 28.08.2024 | 1.012,00 | 1.034,00 | 1.011,00 | 1.024,25 | 1,64% | - |
| 27.08.2024 | 1.002,85 | 1.008,25 | 999,75 | 1.007,75 | 0,42% | - |
| 26.08.2024 | 998,15 | 1.007,50 | 998,15 | 1.003,50 | 0,62% | - |
| 23.08.2024 | 1.015,50 | 1.025,25 | 995,60 | 997,30 | -1,82% | - |
| 22.08.2024 | 1.021,50 | 1.026,25 | 1.002,25 | 1.015,75 | -0,44% | - |
| 21.08.2024 | 1.014,50 | 1.025,00 | 1.012,50 | 1.020,25 | 0,69% | 5,00 |
| 20.08.2024 | 1.012,50 | 1.019,50 | 1.005,25 | 1.013,25 | 0,10% | - |
| 19.08.2024 | 1.013,25 | 1.016,75 | 1.004,00 | 1.012,25 | -0,34% | - |
| 16.08.2024 | 1.017,75 | 1.024,00 | 1.004,80 | 1.015,75 | -0,07% | - |
| 15.08.2024 | 1.028,00 | 1.038,00 | 1.008,00 | 1.016,50 | -0,81% | - |
| 14.08.2024 | 1.015,25 | 1.027,00 | 1.007,75 | 1.024,75 | 1,04% | - |
| 13.08.2024 | 1.026,50 | 1.030,75 | 1.012,00 | 1.014,25 | -0,47% | - |
| 12.08.2024 | 1.029,75 | 1.032,50 | 1.016,50 | 1.019,00 | -1,04% | - |
| 09.08.2024 | 1.026,75 | 1.032,25 | 1.018,00 | 1.029,75 | 0,27% | - |
| 08.08.2024 | 1.013,00 | 1.034,50 | 1.009,00 | 1.027,00 | 1,16% | 4,00 |
| 07.08.2024 | 1.025,25 | 1.035,50 | 1.012,50 | 1.015,25 | -0,10% | - |
| 06.08.2024 | 1.019,50 | 1.034,00 | 1.009,00 | 1.016,25 | 0,67% | - |
| 05.08.2024 | 1.030,50 | 1.039,50 | 992,30 | 1.009,50 | -3,12% | 27,00 |