1.168,500€
-0,23%
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 | 1.168,25 | -0,26% | 68,00 |
| 19.12.2024 | 1.181,25 | 1.187,75 | 1.171,25 | 1.171,25 | -0,89% | 63,00 |
| 18.12.2024 | 1.187,75 | 1.195,50 | 1.181,00 | 1.181,75 | -0,59% | 41,00 |
| 17.12.2024 | 1.205,25 | 1.213,50 | 1.184,50 | 1.188,75 | -1,57% | 8,00 |
| 16.12.2024 | 1.214,00 | 1.223,25 | 1.206,50 | 1.207,75 | -0,29% | 27,00 |
| 13.12.2024 | 1.215,25 | 1.223,00 | 1.198,25 | 1.211,25 | -0,16% | 55,00 |
| 12.12.2024 | 1.204,75 | 1.215,25 | 1.192,00 | 1.213,25 | 0,31% | 47,00 |
| 11.12.2024 | 1.203,25 | 1.215,25 | 1.200,50 | 1.209,50 | 0,62% | 8,00 |
| 10.12.2024 | 1.188,25 | 1.212,75 | 1.185,50 | 1.202,00 | 1,09% | 68,00 |
| 09.12.2024 | 1.191,75 | 1.196,00 | 1.174,00 | 1.189,00 | -0,21% | 21,00 |
| 06.12.2024 | 1.167,00 | 1.193,50 | 1.161,50 | 1.191,50 | 2,12% | 18,00 |
| 05.12.2024 | 1.183,25 | 1.191,75 | 1.160,00 | 1.166,75 | -1,23% | 38,00 |
| 04.12.2024 | 1.188,75 | 1.203,00 | 1.180,00 | 1.181,25 | -0,51% | 123,00 |
| 03.12.2024 | 1.187,75 | 1.191,00 | 1.177,25 | 1.187,25 | 0,11% | 13,00 |
| 02.12.2024 | 1.180,00 | 1.198,50 | 1.179,75 | 1.186,00 | 0,85% | 182,00 |
| 29.11.2024 | 1.179,50 | 1.186,50 | 1.176,00 | 1.176,00 | -0,49% | 12,00 |
| 28.11.2024 | 1.180,75 | 1.186,00 | 1.179,25 | 1.181,75 | 0,36% | 15,00 |
| 27.11.2024 | 1.187,75 | 1.187,75 | 1.169,00 | 1.177,50 | -0,82% | 4,00 |
| 26.11.2024 | 1.182,75 | 1.188,75 | 1.165,50 | 1.187,25 | 0,55% | 35,00 |
| 25.11.2024 | 1.182,00 | 1.192,50 | 1.172,25 | 1.180,75 | 0,25% | 115,00 |
| 22.11.2024 | 1.151,00 | 1.181,50 | 1.146,50 | 1.177,75 | 2,46% | 16,00 |
| 21.11.2024 | 1.123,00 | 1.151,50 | 1.123,00 | 1.149,50 | 1,95% | 4,00 |
| 20.11.2024 | 1.136,50 | 1.144,00 | 1.121,50 | 1.127,50 | -0,51% | 29,00 |
| 19.11.2024 | 1.149,00 | 1.153,25 | 1.131,75 | 1.133,25 | -1,31% | 1,00 |
| 18.11.2024 | 1.152,00 | 1.156,00 | 1.143,50 | 1.148,25 | -0,41% | 58,00 |
| 15.11.2024 | 1.155,50 | 1.167,50 | 1.147,00 | 1.153,00 | -0,88% | 29,00 |
| 14.11.2024 | 1.172,75 | 1.186,00 | 1.157,75 | 1.163,25 | -0,85% | 27,00 |
| 13.11.2024 | 1.162,00 | 1.185,25 | 1.158,50 | 1.173,25 | 0,69% | 35,00 |
| 12.11.2024 | 1.154,25 | 1.172,75 | 1.151,00 | 1.165,25 | 1,04% | 16,00 |
| 11.11.2024 | 1.137,50 | 1.166,50 | 1.133,50 | 1.153,25 | 1,52% | 44,00 |
| 08.11.2024 | 1.131,00 | 1.151,25 | 1.124,00 | 1.136,00 | 1,05% | 55,00 |
| 07.11.2024 | 1.154,50 | 1.154,50 | 1.124,25 | 1.124,25 | -2,15% | 108,00 |
| 06.11.2024 | 1.101,50 | 1.153,25 | 1.099,00 | 1.149,00 | 8,01% | 93,00 |
| 05.11.2024 | 1.065,25 | 1.070,25 | 1.057,25 | 1.063,75 | -0,02% | 30,00 |
| 04.11.2024 | 1.052,25 | 1.069,00 | 1.047,50 | 1.064,00 | 0,66% | 61,00 |
| 01.11.2024 | 1.060,00 | 1.070,25 | 1.051,00 | 1.057,00 | -0,24% | 91,00 |
| 31.10.2024 | 1.067,00 | 1.076,25 | 1.059,50 | 1.059,50 | -0,96% | 21,00 |
| 30.10.2024 | 1.086,50 | 1.093,00 | 1.067,00 | 1.069,75 | -1,63% | 24,00 |
| 29.10.2024 | 1.107,00 | 1.111,00 | 1.087,00 | 1.087,50 | -1,78% | 70,00 |
| 28.10.2024 | 1.111,00 | 1.115,75 | 1.101,75 | 1.107,25 | 0,05% | 20,00 |
| 25.10.2024 | 1.108,25 | 1.123,00 | 1.105,50 | 1.106,75 | -0,18% | 137,00 |
| 24.10.2024 | 1.064,00 | 1.121,75 | 1.064,00 | 1.108,75 | -0,31% | 33,00 |
| 23.10.2024 | 1.112,50 | 1.120,50 | 1.108,00 | 1.112,25 | -0,36% | 23,00 |
| 22.10.2024 | 1.120,50 | 1.134,50 | 1.101,75 | 1.116,25 | -0,95% | 232,00 |
| 21.10.2024 | 1.120,50 | 1.134,00 | 1.103,00 | 1.127,00 | 1,14% | 171,00 |
| 18.10.2024 | 1.110,50 | 1.121,75 | 1.103,25 | 1.114,25 | 0,22% | 26,00 |
| 17.10.2024 | 1.103,50 | 1.116,00 | 1.102,50 | 1.111,75 | 0,59% | 1,00 |
| 16.10.2024 | 1.092,00 | 1.108,50 | 1.088,50 | 1.105,25 | 1,14% | 1,00 |
| 15.10.2024 | 1.105,25 | 1.120,00 | 1.088,00 | 1.092,75 | -0,95% | 37,00 |
| 14.10.2024 | 1.086,50 | 1.104,50 | 1.083,00 | 1.103,25 | 1,54% | 93,00 |
| 11.10.2024 | 1.070,75 | 1.087,50 | 1.068,75 | 1.086,50 | 1,42% | 31,00 |
| 10.10.2024 | 1.075,25 | 1.081,00 | 1.066,75 | 1.071,25 | -0,49% | 26,00 |
| 09.10.2024 | 1.062,75 | 1.084,25 | 1.061,75 | 1.076,50 | 1,20% | 44,00 |
| 08.10.2024 | 1.044,50 | 1.066,00 | 1.043,50 | 1.063,75 | 1,38% | 20,00 |
| 07.10.2024 | 1.052,25 | 1.068,25 | 1.046,00 | 1.049,25 | -0,26% | 39,00 |
| 04.10.2024 | 1.043,00 | 1.056,75 | 1.041,75 | 1.052,00 | 0,91% | 40,00 |
| 03.10.2024 | 1.046,00 | 1.050,00 | 1.032,00 | 1.042,50 | -0,22% | 37,00 |
| 02.10.2024 | 1.047,50 | 1.055,75 | 1.043,00 | 1.044,75 | -0,45% | 42,00 |
| 01.10.2024 | 1.033,00 | 1.053,50 | 1.032,50 | 1.049,50 | 1,43% | 103,00 |
| 30.09.2024 | 1.035,25 | 1.040,00 | 1.014,00 | 1.034,75 | 0,80% | 136,00 |
| 27.09.2024 | 1.039,75 | 1.043,50 | 1.020,50 | 1.026,50 | -1,08% | 98,00 |
| 26.09.2024 | 1.028,50 | 1.040,00 | 1.021,00 | 1.037,75 | 1,07% | 39,00 |
| 25.09.2024 | 1.005,50 | 1.027,75 | 1.005,50 | 1.026,75 | 1,63% | 10,00 |
| 24.09.2024 | 1.007,00 | 1.013,00 | 978,10 | 1.010,25 | 0,22% | 68,00 |
| 23.09.2024 | 998,60 | 1.009,00 | 993,10 | 1.008,00 | 1,42% | 34,00 |
| 20.09.2024 | 998,50 | 1.008,00 | 989,20 | 993,90 | -0,50% | 8,00 |
| 19.09.2024 | 1.024,50 | 1.036,00 | 995,40 | 998,90 | -2,16% | 99,00 |
| 18.09.2024 | 1.015,50 | 1.023,00 | 1.012,00 | 1.021,00 | 0,64% | 11,00 |
| 17.09.2024 | 1.015,50 | 1.022,50 | 1.009,75 | 1.014,50 | -0,20% | 24,00 |
| 16.09.2024 | 1.014,25 | 1.030,50 | 1.006,00 | 1.016,50 | -0,02% | 22,00 |
| 13.09.2024 | 1.010,00 | 1.021,25 | 1.006,50 | 1.016,75 | 0,49% | 13,00 |
| 12.09.2024 | 1.012,25 | 1.014,50 | 1.003,25 | 1.011,75 | 0,12% | 10,00 |
| 11.09.2024 | 1.018,00 | 1.024,00 | 995,90 | 1.010,50 | -1,34% | 16,00 |
| 10.09.2024 | 1.016,50 | 1.027,25 | 1.013,50 | 1.024,25 | 0,54% | 10,00 |
| 09.09.2024 | 1.013,00 | 1.029,25 | 1.012,50 | 1.018,75 | 0,84% | 29,00 |
| 06.09.2024 | 1.023,75 | 1.031,75 | 1.007,75 | 1.010,25 | -1,34% | 15,00 |
| 05.09.2024 | 1.026,50 | 1.030,00 | 1.006,25 | 1.024,00 | -0,44% | 14,00 |
| 04.09.2024 | 1.024,00 | 1.031,50 | 1.014,75 | 1.028,50 | -0,07% | 11,00 |
| 03.09.2024 | 1.022,50 | 1.033,75 | 1.014,25 | 1.029,25 | 0,64% | 9,00 |
| 02.09.2024 | 1.022,50 | 1.027,50 | 1.017,00 | 1.022,75 | 0,05% | 30,00 |
| 30.08.2024 | 1.028,75 | 1.032,00 | 1.013,00 | 1.022,25 | -0,56% | - |
| 29.08.2024 | 1.025,50 | 1.036,50 | 1.019,00 | 1.028,00 | 0,32% | 12,00 |
| 28.08.2024 | 1.012,00 | 1.034,00 | 1.008,50 | 1.024,75 | 1,66% | 3,00 |
| 27.08.2024 | 1.002,95 | 1.008,50 | 999,60 | 1.008,00 | 0,57% | 26,00 |
| 26.08.2024 | 999,80 | 1.007,50 | 997,60 | 1.002,25 | 0,47% | 19,00 |
| 23.08.2024 | 1.015,50 | 1.025,50 | 995,60 | 997,60 | -1,67% | 50,00 |
| 22.08.2024 | 1.021,50 | 1.026,25 | 1.002,25 | 1.014,50 | -0,54% | 56,00 |
| 21.08.2024 | 1.014,00 | 1.025,00 | 1.010,50 | 1.020,00 | 0,69% | 2,00 |
| 20.08.2024 | 1.012,50 | 1.019,50 | 1.005,25 | 1.013,00 | 0,12% | 28,00 |
| 19.08.2024 | 1.013,00 | 1.016,75 | 1.004,00 | 1.011,75 | -0,30% | 20,00 |
| 16.08.2024 | 1.017,75 | 1.024,00 | 1.004,00 | 1.014,75 | -0,02% | 41,00 |
| 15.08.2024 | 1.028,00 | 1.041,00 | 1.008,00 | 1.015,00 | -0,95% | 95,00 |
| 14.08.2024 | 1.015,00 | 1.027,00 | 1.007,75 | 1.024,75 | 1,01% | 3,00 |
| 13.08.2024 | 1.026,75 | 1.030,75 | 1.012,00 | 1.014,50 | -1,00% | 18,00 |
| 12.08.2024 | 1.030,00 | 1.034,00 | 1.016,50 | 1.024,75 | -0,58% | 14,00 |
| 09.08.2024 | 1.026,75 | 1.032,25 | 1.018,00 | 1.030,75 | 0,41% | 40,00 |
| 08.08.2024 | 1.013,00 | 1.034,50 | 1.007,00 | 1.026,50 | 1,23% | 4,00 |
| 07.08.2024 | 1.025,25 | 1.037,00 | 1.013,00 | 1.014,00 | -0,34% | 145,00 |
| 06.08.2024 | 1.016,00 | 1.034,50 | 1.009,75 | 1.017,50 | 0,82% | 50,00 |
| 05.08.2024 | 1.030,50 | 1.039,50 | 991,00 | 1.009,25 | -3,12% | 357,00 |