30,100€
Echtzeit-Aktienkurs OPENLANE
Bid:
Ask:
Aktienkurse zur OPENLANE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,00 | 30,10 | 30,00 | 30,10 | 0,00% | - |
| 08.09.2026 | 30,30 | 30,30 | 30,10 | 30,10 | -1,31% | - |
| 07.09.2026 | 30,70 | 30,70 | 30,30 | 30,50 | 1,67% | - |
| 04.09.2026 | 30,10 | 30,10 | 29,90 | 30,00 | 0,67% | - |
| 03.09.2026 | 29,90 | 29,90 | 29,80 | 29,80 | -1,32% | - |
| 02.09.2026 | 30,10 | 30,40 | 30,10 | 30,20 | -1,63% | - |
| 01.09.2026 | 30,60 | 30,70 | 30,60 | 30,70 | 1,66% | - |
| 31.08.2026 | 30,10 | 30,20 | 30,10 | 30,20 | -0,66% | - |
| 28.08.2026 | 30,50 | 30,50 | 30,40 | 30,40 | 0,00% | - |
| 27.08.2026 | 29,70 | 30,40 | 29,70 | 30,40 | 3,05% | - |
| 26.08.2026 | 29,30 | 29,50 | 29,30 | 29,50 | 1,03% | - |
| 25.08.2026 | 29,10 | 29,40 | 29,10 | 29,20 | 0,34% | - |
| 24.08.2026 | 28,50 | 29,20 | 28,50 | 29,10 | -0,68% | - |
| 21.08.2026 | 29,30 | 29,30 | 29,20 | 29,30 | -0,68% | - |
| 20.08.2026 | 29,30 | 29,50 | 29,30 | 29,50 | 1,37% | - |
| 19.08.2026 | 29,10 | 29,30 | 28,70 | 29,10 | -3,96% | - |
| 18.08.2026 | 30,50 | 30,50 | 30,20 | 30,30 | -1,30% | - |
| 17.08.2026 | 30,70 | 30,70 | 30,50 | 30,70 | 0,00% | - |
| 14.08.2026 | 30,70 | 30,70 | 30,40 | 30,70 | 0,33% | - |
| 13.08.2026 | 30,70 | 30,70 | 30,60 | 30,60 | 1,66% | - |
| 12.08.2026 | 30,40 | 31,40 | 29,40 | 30,10 | -6,81% | - |
| 11.08.2026 | 32,30 | 32,30 | 32,20 | 32,30 | 0,94% | - |
| 10.08.2026 | 32,10 | 32,10 | 32,00 | 32,00 | -1,54% | - |
| 07.08.2026 | 32,50 | 32,50 | 32,40 | 32,50 | -1,81% | - |
| 06.08.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -3,78% | - |
| 05.08.2026 | 34,70 | 35,50 | 34,40 | 34,40 | -1,43% | - |
| 04.08.2026 | 35,80 | 36,50 | 34,10 | 34,90 | -2,24% | - |
| 03.08.2026 | 34,70 | 35,90 | 34,60 | 35,70 | 2,88% | - |
| 31.07.2026 | 35,40 | 35,50 | 34,30 | 34,70 | -1,70% | - |
| 30.07.2026 | 35,30 | 35,40 | 35,30 | 35,30 | -0,28% | - |
| 29.07.2026 | 35,30 | 35,50 | 35,30 | 35,40 | 0,28% | - |
| 28.07.2026 | 35,30 | 35,90 | 35,10 | 35,30 | 1,73% | - |
| 27.07.2026 | 34,50 | 34,70 | 34,50 | 34,70 | 0,58% | - |
| 24.07.2026 | 34,30 | 34,50 | 34,30 | 34,50 | -0,29% | - |
| 23.07.2026 | 34,70 | 34,70 | 34,60 | 34,60 | -1,98% | - |
| 22.07.2026 | 34,90 | 35,40 | 34,50 | 35,30 | 1,73% | - |
| 21.07.2026 | 33,90 | 34,70 | 33,70 | 34,70 | 1,17% | - |
| 20.07.2026 | 34,50 | 35,30 | 34,30 | 34,30 | -1,44% | - |
| 17.07.2026 | 35,30 | 35,50 | 34,60 | 34,80 | -1,42% | - |
| 16.07.2026 | 35,90 | 36,70 | 35,30 | 35,30 | 0,00% | - |
| 15.07.2026 | 35,30 | 35,40 | 35,20 | 35,30 | 2,62% | - |
| 14.07.2026 | 34,70 | 34,80 | 34,40 | 34,40 | -1,15% | - |
| 13.07.2026 | 34,90 | 34,90 | 34,80 | 34,80 | -2,25% | - |
| 10.07.2026 | 35,70 | 35,70 | 35,50 | 35,60 | 2,59% | - |
| 09.07.2026 | 34,60 | 34,70 | 34,60 | 34,70 | -3,61% | - |
| 08.07.2026 | 36,10 | 36,10 | 36,00 | 36,00 | 0,00% | - |
| 07.07.2026 | 35,90 | 36,00 | 35,90 | 36,00 | 0,28% | - |
| 06.07.2026 | 35,50 | 36,30 | 35,50 | 35,90 | 1,13% | - |
| 02.07.2026 | 35,30 | 35,50 | 34,50 | 35,50 | -2,47% | - |
| 01.07.2026 | 36,10 | 36,40 | 36,10 | 36,40 | -0,27% | - |
| 30.06.2026 | 36,30 | 36,50 | 36,30 | 36,50 | -3,44% | - |
| 29.06.2026 | 37,70 | 37,80 | 37,70 | 37,80 | 8,93% | - |
| 26.06.2026 | 34,90 | 34,90 | 34,70 | 34,70 | -0,57% | - |
| 25.06.2026 | 34,70 | 34,90 | 34,60 | 34,90 | 3,25% | - |
| 24.06.2026 | 33,70 | 33,90 | 33,70 | 33,80 | 0,30% | - |
| 23.06.2026 | 33,70 | 33,70 | 33,60 | 33,70 | 1,81% | - |
| 22.06.2026 | 33,30 | 33,30 | 33,10 | 33,10 | -0,30% | - |
| 19.06.2026 | 33,10 | 33,20 | 33,10 | 33,20 | 2,47% | - |
| 18.06.2026 | 32,30 | 32,40 | 32,30 | 32,40 | -2,70% | - |
| 17.06.2026 | 33,20 | 33,30 | 33,10 | 33,30 | -0,30% | - |
| 16.06.2026 | 33,30 | 33,40 | 33,30 | 33,40 | 1,52% | - |
| 15.06.2026 | 32,70 | 32,90 | 32,50 | 32,90 | -1,79% | - |
| 12.06.2026 | 33,50 | 33,50 | 33,40 | 33,50 | 5,02% | - |
| 11.06.2026 | 31,70 | 31,90 | 31,70 | 31,90 | -0,31% | - |
| 10.06.2026 | 32,30 | 32,30 | 32,00 | 32,00 | 1,27% | - |
| 09.06.2026 | 31,50 | 31,60 | 31,50 | 31,60 | 0,32% | - |
| 05.06.2026 | 31,50 | 31,50 | 31,40 | 31,50 | -0,63% | - |
| 04.06.2026 | 31,70 | 31,70 | 31,60 | 31,70 | -3,35% | - |
| 03.06.2026 | 32,90 | 32,90 | 32,80 | 32,80 | 0,31% | - |
| 02.06.2026 | 32,90 | 32,90 | 32,70 | 32,70 | 0,00% | - |
| 01.06.2026 | 32,70 | 32,80 | 32,70 | 32,70 | 0,93% | - |
| 29.05.2026 | 32,30 | 32,40 | 32,30 | 32,40 | 1,57% | - |
| 28.05.2026 | 31,70 | 31,90 | 31,70 | 31,90 | 3,91% | - |
| 27.05.2026 | 30,70 | 30,80 | 30,70 | 30,70 | 0,66% | - |
| 26.05.2026 | 30,70 | 30,70 | 30,50 | 30,50 | -0,65% | - |
| 25.05.2026 | 30,50 | 30,70 | 30,50 | 30,70 | 1,66% | - |
| 22.05.2026 | 30,10 | 30,20 | 30,10 | 30,20 | -0,66% | - |
| 21.05.2026 | 30,30 | 30,40 | 30,30 | 30,40 | 2,70% | - |
| 20.05.2026 | 29,70 | 29,70 | 29,60 | 29,60 | -1,33% | - |
| 19.05.2026 | 30,10 | 30,10 | 30,00 | 30,00 | 0,67% | - |
| 18.05.2026 | 30,10 | 30,10 | 29,80 | 29,80 | -2,93% | - |
| 15.05.2026 | 30,50 | 30,70 | 30,50 | 30,70 | 0,66% | - |
| 14.05.2026 | 30,30 | 30,50 | 30,30 | 30,50 | 0,00% | - |
| 13.05.2026 | 30,70 | 31,00 | 30,30 | 30,50 | -3,17% | - |
| 12.05.2026 | 31,50 | 31,50 | 31,40 | 31,50 | -2,48% | - |
| 11.05.2026 | 32,10 | 32,30 | 32,10 | 32,30 | 0,31% | - |
| 08.05.2026 | 32,10 | 32,20 | 32,10 | 32,20 | -0,31% | - |
| 07.05.2026 | 30,50 | 32,30 | 30,50 | 32,30 | 8,75% | - |
| 06.05.2026 | 30,30 | 30,30 | 29,60 | 29,70 | 2,41% | - |
| 05.05.2026 | 27,50 | 29,00 | 27,30 | 29,00 | 8,21% | - |
| 04.05.2026 | 26,90 | 26,90 | 26,80 | 26,80 | -0,74% | - |
| 30.04.2026 | 27,10 | 27,10 | 27,00 | 27,00 | -0,37% | - |
| 29.04.2026 | 27,10 | 27,30 | 26,90 | 27,10 | 0,00% | - |
| 28.04.2026 | 27,10 | 27,10 | 27,00 | 27,10 | 0,00% | - |
| 27.04.2026 | 27,10 | 27,50 | 26,90 | 27,10 | 0,37% | - |
| 24.04.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 0,37% | - |
| 23.04.2026 | 27,10 | 27,10 | 26,90 | 26,90 | 0,75% | - |
| 22.04.2026 | 26,50 | 26,70 | 26,50 | 26,70 | -1,11% | - |
| 21.04.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 1,12% | - |
| 20.04.2026 | 26,90 | 26,90 | 26,70 | 26,70 | -0,74% | - |