1.148,750€
-0,37%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 1.043,25 | 1.046,75 | 1.016,25 | 1.041,75 | -0,74% | 93,00 |
| 01.08.2024 | 1.043,25 | 1.056,50 | 1.040,25 | 1.049,50 | 0,79% | 21,00 |
| 31.07.2024 | 1.054,25 | 1.062,00 | 1.036,75 | 1.041,25 | -1,40% | 25,00 |
| 30.07.2024 | 1.033,50 | 1.057,75 | 1.028,50 | 1.056,00 | 2,23% | 34,00 |
| 29.07.2024 | 1.026,50 | 1.036,00 | 1.020,50 | 1.033,00 | 1,03% | 26,00 |
| 26.07.2024 | 1.009,50 | 1.035,00 | 1.005,00 | 1.022,50 | 1,34% | 119,00 |
| 25.07.2024 | 932,60 | 1.024,50 | 904,00 | 1.009,00 | 3,96% | 262,00 |
| 24.07.2024 | 964,70 | 978,60 | 960,90 | 970,60 | 0,40% | 27,00 |
| 23.07.2024 | 969,70 | 979,20 | 964,90 | 966,70 | -0,45% | 17,00 |
| 22.07.2024 | 961,80 | 977,80 | 957,70 | 971,10 | 1,26% | 21,00 |
| 19.07.2024 | 944,70 | 961,50 | 939,40 | 959,00 | 1,64% | 5,00 |
| 18.07.2024 | 955,90 | 964,90 | 942,20 | 943,50 | -1,27% | 73,00 |
| 17.07.2024 | 956,60 | 966,50 | 947,80 | 955,60 | -0,21% | 32,00 |
| 16.07.2024 | 958,30 | 970,30 | 954,00 | 957,60 | 0,16% | 34,00 |
| 15.07.2024 | 957,70 | 965,60 | 950,20 | 956,10 | 0,18% | 50,00 |
| 12.07.2024 | 951,90 | 968,00 | 947,90 | 954,40 | 0,36% | 34,00 |
| 11.07.2024 | 959,00 | 968,00 | 939,80 | 951,00 | 0,17% | 97,00 |
| 10.07.2024 | 938,20 | 953,20 | 934,80 | 949,40 | 0,96% | 44,00 |
| 09.07.2024 | 942,60 | 948,80 | 936,80 | 940,40 | -0,43% | 130,00 |
| 08.07.2024 | 946,30 | 953,80 | 941,10 | 944,50 | -0,30% | 61,00 |
| 05.07.2024 | 943,50 | 951,80 | 938,20 | 947,30 | 0,38% | 41,00 |
| 04.07.2024 | 944,70 | 947,60 | 942,20 | 943,70 | -0,12% | 7,00 |
| 03.07.2024 | 964,90 | 968,60 | 939,40 | 944,80 | -2,10% | 65,00 |
| 02.07.2024 | 945,80 | 965,50 | 941,20 | 965,10 | 1,91% | 24,00 |