19,550€
0,77%
Echtzeit-Aktienkurs OPENLANE
Bid:
Ask:
Aktienkurse zur OPENLANE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,40 | 19,50 | 19,20 | 19,50 | 0,52% | - |
| 08.05.2025 | 17,85 | 19,95 | 17,05 | 19,40 | 14,12% | - |
| 07.05.2025 | 17,05 | 17,40 | 16,80 | 17,00 | 0,00% | - |
| 06.05.2025 | 16,95 | 17,20 | 16,65 | 17,00 | 0,59% | - |
| 05.05.2025 | 16,65 | 17,00 | 16,55 | 16,90 | 0,60% | - |
| 02.05.2025 | 16,35 | 16,80 | 16,35 | 16,80 | 2,44% | - |
| 30.04.2025 | 16,15 | 16,40 | 15,70 | 16,40 | 1,23% | - |
| 29.04.2025 | 15,95 | 16,30 | 15,85 | 16,20 | 1,25% | - |
| 28.04.2025 | 16,25 | 16,45 | 15,80 | 16,00 | -1,54% | - |
| 25.04.2025 | 16,25 | 16,40 | 16,00 | 16,25 | -0,31% | - |
| 24.04.2025 | 16,45 | 16,50 | 16,05 | 16,30 | -0,61% | - |
| 23.04.2025 | 16,50 | 16,95 | 16,25 | 16,40 | 0,61% | - |
| 22.04.2025 | 16,45 | 16,45 | 15,75 | 16,30 | -0,91% | - |
| 17.04.2025 | 16,35 | 16,70 | 16,05 | 16,45 | 0,92% | - |
| 16.04.2025 | 16,50 | 16,65 | 16,10 | 16,30 | -2,40% | - |
| 15.04.2025 | 16,45 | 16,70 | 16,35 | 16,70 | 1,83% | - |
| 14.04.2025 | 16,50 | 16,80 | 16,10 | 16,40 | 0,00% | - |
| 11.04.2025 | 16,25 | 16,50 | 15,85 | 16,40 | 0,00% | - |
| 10.04.2025 | 17,30 | 17,30 | 15,90 | 16,40 | -5,20% | - |
| 09.04.2025 | 15,55 | 17,60 | 15,45 | 17,30 | 8,81% | - |
| 08.04.2025 | 16,70 | 17,10 | 15,80 | 15,90 | -3,93% | - |
| 07.04.2025 | 16,45 | 16,90 | 15,20 | 16,55 | 0,91% | - |
| 04.04.2025 | 17,05 | 17,05 | 15,90 | 16,40 | -3,53% | - |
| 03.04.2025 | 18,65 | 18,65 | 16,80 | 17,00 | -8,60% | - |
| 02.04.2025 | 18,65 | 18,90 | 18,35 | 18,60 | 0,00% | - |
| 01.04.2025 | 17,85 | 18,75 | 17,70 | 18,60 | 3,91% | - |
| 31.03.2025 | 17,80 | 18,00 | 17,50 | 17,90 | 0,56% | - |
| 28.03.2025 | 17,95 | 18,00 | 17,50 | 17,80 | -0,56% | - |
| 27.03.2025 | 19,45 | 19,60 | 17,75 | 17,90 | -8,44% | - |
| 26.03.2025 | 19,55 | 19,90 | 19,25 | 19,55 | 0,00% | - |
| 25.03.2025 | 19,45 | 19,65 | 19,40 | 19,55 | 0,51% | - |
| 24.03.2025 | 18,90 | 19,75 | 18,90 | 19,45 | 2,10% | - |
| 21.03.2025 | 19,00 | 19,35 | 18,75 | 19,05 | 0,26% | - |
| 20.03.2025 | 19,25 | 19,45 | 18,85 | 19,00 | -1,81% | - |
| 19.03.2025 | 18,65 | 19,45 | 18,65 | 19,35 | 3,75% | - |
| 18.03.2025 | 19,25 | 19,30 | 18,55 | 18,65 | -3,12% | - |
| 17.03.2025 | 18,95 | 19,35 | 18,75 | 19,25 | 1,05% | - |
| 14.03.2025 | 18,55 | 19,15 | 18,55 | 19,05 | 2,70% | - |
| 13.03.2025 | 19,05 | 19,30 | 18,55 | 18,55 | -3,13% | - |
| 12.03.2025 | 19,05 | 19,40 | 18,85 | 19,15 | 1,06% | - |
| 11.03.2025 | 19,85 | 19,90 | 18,75 | 18,95 | -4,53% | - |
| 10.03.2025 | 19,65 | 19,85 | 19,35 | 19,85 | 1,02% | - |
| 07.03.2025 | 19,25 | 19,65 | 18,35 | 19,65 | 2,08% | - |
| 06.03.2025 | 19,95 | 19,95 | 19,15 | 19,25 | -3,51% | - |
| 05.03.2025 | 20,30 | 20,50 | 19,85 | 19,95 | -2,68% | - |
| 04.03.2025 | 21,10 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 03.03.2025 | 21,50 | 21,90 | 20,70 | 20,90 | -2,79% | - |
| 28.02.2025 | 20,50 | 21,50 | 20,50 | 21,50 | 4,88% | - |
| 27.02.2025 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 26.02.2025 | 20,40 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 25.02.2025 | 20,15 | 20,70 | 19,85 | 20,50 | 1,99% | - |
| 24.02.2025 | 19,95 | 20,40 | 19,90 | 20,10 | 0,00% | - |
| 21.02.2025 | 19,90 | 20,70 | 19,80 | 20,10 | 0,00% | - |
| 20.02.2025 | 19,65 | 20,90 | 18,65 | 20,10 | 4,42% | - |
| 19.02.2025 | 19,25 | 19,35 | 19,05 | 19,25 | 0,00% | - |
| 18.02.2025 | 19,75 | 19,90 | 18,40 | 19,25 | -2,53% | - |
| 17.02.2025 | 19,65 | 19,75 | 19,65 | 19,75 | 0,51% | - |
| 14.02.2025 | 19,65 | 19,75 | 19,45 | 19,65 | 0,00% | - |
| 13.02.2025 | 19,70 | 19,90 | 19,55 | 19,65 | 0,00% | - |
| 12.02.2025 | 20,50 | 20,50 | 19,65 | 19,65 | -3,20% | - |
| 11.02.2025 | 20,50 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 10.02.2025 | 20,05 | 20,90 | 19,95 | 20,50 | 2,76% | - |
| 07.02.2025 | 20,05 | 20,15 | 19,75 | 19,95 | -0,75% | - |
| 06.02.2025 | 19,75 | 20,10 | 19,75 | 20,10 | 2,29% | - |
| 05.02.2025 | 19,70 | 19,85 | 19,55 | 19,65 | -0,51% | - |
| 04.02.2025 | 19,45 | 19,75 | 19,25 | 19,75 | 1,02% | - |
| 03.02.2025 | 19,75 | 19,85 | 19,15 | 19,55 | 0,00% | - |
| 31.01.2025 | 20,00 | 20,10 | 19,45 | 19,55 | -2,01% | - |
| 30.01.2025 | 19,80 | 20,10 | 19,65 | 19,95 | 0,50% | - |
| 29.01.2025 | 19,90 | 20,20 | 19,55 | 19,85 | -0,50% | - |
| 28.01.2025 | 19,85 | 20,30 | 19,80 | 19,95 | 1,01% | - |
| 27.01.2025 | 19,65 | 19,95 | 19,45 | 19,75 | 0,51% | - |
| 24.01.2025 | 19,85 | 20,00 | 19,55 | 19,65 | -0,51% | - |
| 23.01.2025 | 19,55 | 19,95 | 19,35 | 19,75 | 1,02% | - |
| 22.01.2025 | 19,75 | 19,80 | 19,35 | 19,55 | -1,01% | - |
| 21.01.2025 | 19,35 | 19,85 | 19,25 | 19,75 | 2,07% | - |
| 20.01.2025 | 19,55 | 19,55 | 19,35 | 19,35 | -1,02% | - |
| 17.01.2025 | 19,60 | 20,00 | 19,45 | 19,55 | -0,51% | - |
| 16.01.2025 | 19,85 | 20,05 | 19,45 | 19,65 | -1,01% | - |
| 15.01.2025 | 19,55 | 20,10 | 19,55 | 19,85 | 1,02% | - |
| 14.01.2025 | 19,40 | 19,75 | 19,30 | 19,65 | 1,03% | - |
| 13.01.2025 | 19,35 | 19,45 | 19,10 | 19,45 | 0,52% | - |
| 10.01.2025 | 19,65 | 19,75 | 19,15 | 19,35 | -1,53% | - |
| 09.01.2025 | 19,65 | 19,70 | 19,65 | 19,65 | 0,00% | - |
| 08.01.2025 | 19,35 | 19,65 | 19,15 | 19,65 | 2,08% | - |
| 07.01.2025 | 19,60 | 19,80 | 19,05 | 19,25 | -2,04% | - |
| 06.01.2025 | 19,45 | 19,65 | 19,25 | 19,65 | 1,03% | - |
| 03.01.2025 | 19,65 | 19,80 | 19,25 | 19,45 | -1,02% | - |
| 02.01.2025 | 19,25 | 20,10 | 19,15 | 19,65 | 2,34% | - |
| 30.12.2024 | 19,30 | 19,30 | 19,10 | 19,20 | -0,26% | - |
| 27.12.2024 | 19,55 | 19,65 | 19,15 | 19,25 | -1,53% | - |
| 23.12.2024 | 19,45 | 19,80 | 19,15 | 19,55 | 0,26% | - |
| 20.12.2024 | 19,60 | 19,65 | 19,20 | 19,50 | -0,26% | - |
| 19.12.2024 | 19,30 | 19,65 | 19,05 | 19,55 | 1,03% | - |
| 18.12.2024 | 19,40 | 19,85 | 19,05 | 19,35 | -0,26% | - |
| 17.12.2024 | 19,75 | 19,80 | 19,25 | 19,40 | -2,02% | - |
| 16.12.2024 | 19,55 | 19,85 | 19,40 | 19,80 | 1,02% | - |
| 13.12.2024 | 19,75 | 19,90 | 19,45 | 19,60 | -1,26% | - |
| 12.12.2024 | 19,65 | 19,90 | 19,45 | 19,85 | 1,02% | - |
| 11.12.2024 | 19,55 | 20,10 | 19,45 | 19,65 | 0,51% | - |