Echtzeit-Aktienkurs Penske Automotive Group
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 67,53 | 68,15 | 67,53 | 67,93 | 1,16% | - |
| 25.02.2021 | 68,58 | 69,11 | 66,54 | 67,15 | -3,02% | - |
| 24.02.2021 | 67,88 | 69,69 | 67,88 | 69,24 | 4,43% | - |
| 23.02.2021 | 65,26 | 66,66 | 64,47 | 66,30 | -0,10% | - |
| 22.02.2021 | 66,80 | 67,50 | 66,05 | 66,36 | 0,59% | - |
| 19.02.2021 | 65,27 | 66,31 | 64,87 | 65,97 | 3,35% | - |
| 18.02.2021 | 64,47 | 64,79 | 63,51 | 63,83 | -1,66% | - |
| 17.02.2021 | 65,45 | 65,86 | 64,64 | 64,91 | -1,28% | - |
| 16.02.2021 | 66,69 | 66,97 | 65,42 | 65,75 | -0,61% | - |
| 12.02.2021 | 65,70 | 66,42 | 65,39 | 66,15 | 1,30% | - |
| 11.02.2021 | 66,37 | 66,94 | 64,56 | 65,30 | -0,96% | - |
| 10.02.2021 | 64,99 | 66,61 | 64,70 | 65,94 | 0,54% | - |
| 09.02.2021 | 65,89 | 66,68 | 0,00 | 65,58 | -1,50% | - |
| 08.02.2021 | 66,53 | 67,49 | 66,12 | 66,58 | 1,97% | - |
| 05.02.2021 | 64,37 | 65,56 | 64,37 | 65,30 | 1,16% | - |
| 04.02.2021 | 64,55 | 64,56 | 64,54 | 64,55 | 2,23% | - |
| 03.02.2021 | 60,63 | 63,46 | 60,60 | 63,14 | 2,57% | - |
| 02.02.2021 | 61,09 | 62,06 | 60,89 | 61,56 | 0,25% | - |
| 01.02.2021 | 61,33 | 61,44 | 61,31 | 61,40 | 2,13% | - |
| 29.01.2021 | 62,00 | 62,45 | 59,57 | 60,12 | -2,92% | - |
| 28.01.2021 | 60,28 | 62,76 | 60,20 | 61,93 | 2,45% | - |
| 27.01.2021 | 62,17 | 62,48 | 59,31 | 60,45 | -7,38% | - |
| 26.01.2021 | 65,10 | 65,49 | 64,09 | 65,27 | 1,67% | - |
| 25.01.2021 | 65,33 | 65,66 | 62,76 | 64,20 | -1,85% | - |
| 22.01.2021 | 64,36 | 65,57 | 63,83 | 65,41 | -1,19% | - |
| 21.01.2021 | 66,57 | 66,88 | 65,90 | 66,20 | 0,36% | - |
| 20.01.2021 | 65,51 | 66,61 | 64,86 | 65,96 | 2,53% | - |
| 19.01.2021 | 64,12 | 65,10 | 63,90 | 64,33 | -0,36% | - |
| 15.01.2021 | 63,83 | 64,96 | 63,23 | 64,57 | -0,74% | - |
| 14.01.2021 | 65,03 | 65,31 | 63,81 | 65,05 | 3,22% | - |
| 13.01.2021 | 64,65 | 64,65 | 62,63 | 63,02 | -2,92% | - |
| 12.01.2021 | 64,32 | 65,10 | 64,32 | 64,91 | 2,71% | - |
| 11.01.2021 | 62,54 | 63,32 | 62,19 | 63,20 | 1,52% | - |
| 08.01.2021 | 63,02 | 63,53 | 61,90 | 62,26 | -0,88% | - |
| 07.01.2021 | 63,07 | 63,50 | 62,31 | 62,81 | 2,75% | - |
| 06.01.2021 | 61,65 | 62,37 | 60,18 | 61,13 | 3,73% | - |
| 05.01.2021 | 57,82 | 59,21 | 57,59 | 58,93 | 2,31% | - |
| 04.01.2021 | 58,55 | 58,72 | 56,34 | 57,60 | -3,16% | - |
| 31.12.2020 | 58,06 | 59,66 | 58,05 | 59,48 | 0,98% | - |
| 30.12.2020 | 59,23 | 59,67 | 57,78 | 58,90 | 1,82% | - |
| 29.12.2020 | 57,40 | 58,14 | 56,69 | 57,85 | 0,03% | - |
| 28.12.2020 | 57,95 | 58,35 | 57,54 | 57,83 | 0,23% | - |
| 24.12.2020 | 57,40 | 58,04 | 57,21 | 57,70 | -0,70% | - |
| 23.12.2020 | 56,38 | 58,27 | 56,35 | 58,10 | 3,81% | - |
| 22.12.2020 | 56,93 | 57,05 | 55,86 | 55,97 | -1,35% | - |
| 21.12.2020 | 55,86 | 57,33 | 55,66 | 56,74 | -0,35% | - |
| 18.12.2020 | 58,71 | 58,79 | 55,94 | 56,94 | -2,82% | - |
| 17.12.2020 | 58,59 | 59,07 | 58,28 | 58,59 | 0,26% | - |
| 16.12.2020 | 57,96 | 58,68 | 57,52 | 58,44 | 0,68% | - |
| 15.12.2020 | 57,40 | 58,32 | 56,94 | 58,05 | 2,36% | - |
| 14.12.2020 | 58,42 | 58,43 | 56,61 | 56,71 | -2,42% | - |
| 11.12.2020 | 57,38 | 58,39 | 57,21 | 58,11 | 2,00% | - |
| 10.12.2020 | 58,04 | 58,46 | 56,34 | 56,97 | -3,39% | - |
| 09.12.2020 | 56,90 | 58,98 | 56,61 | 58,97 | 6,17% | - |
| 08.12.2020 | 56,51 | 56,98 | 54,68 | 55,55 | -2,62% | - |
| 07.12.2020 | 57,99 | 58,03 | 56,61 | 57,04 | -2,61% | - |
| 04.12.2020 | 58,20 | 58,78 | 57,27 | 58,57 | 1,19% | - |
| 03.12.2020 | 58,52 | 59,48 | 57,64 | 57,88 | 5,76% | - |
| 02.12.2020 | 56,12 | 58,69 | 54,73 | 54,73 | -4,11% | - |
| 01.12.2020 | 55,92 | 58,29 | 55,32 | 57,08 | -1,36% | - |
| 30.11.2020 | 55,09 | 57,86 | 49,07 | 57,86 | -0,10% | - |
| 27.11.2020 | 57,98 | 58,64 | 57,77 | 57,92 | -2,12% | - |
| 25.11.2020 | 58,64 | 60,03 | 57,86 | 59,18 | -2,28% | - |
| 24.11.2020 | 60,86 | 61,57 | 60,43 | 60,56 | 2,71% | - |
| 23.11.2020 | 57,80 | 59,29 | 57,63 | 58,96 | 3,76% | - |
| 20.11.2020 | 57,13 | 57,18 | 56,15 | 56,82 | -3,64% | - |
| 19.11.2020 | 58,82 | 59,38 | 57,31 | 58,97 | -1,09% | - |
| 18.11.2020 | 61,48 | 61,77 | 59,48 | 59,62 | -4,44% | - |
| 17.11.2020 | 60,37 | 62,40 | 60,08 | 62,39 | 1,52% | - |
| 16.11.2020 | 60,69 | 61,79 | 60,42 | 61,45 | 3,25% | - |
| 13.11.2020 | 58,81 | 59,79 | 58,28 | 59,52 | 2,98% | - |
| 12.11.2020 | 58,35 | 58,88 | 56,91 | 57,79 | -4,53% | - |
| 11.11.2020 | 58,47 | 60,54 | 0,00 | 60,54 | 0,82% | - |
| 10.11.2020 | 58,78 | 60,70 | 58,78 | 60,04 | 3,16% | - |
| 09.11.2020 | 59,05 | 59,77 | 58,14 | 58,20 | 5,61% | - |
| 06.11.2020 | 55,78 | 56,32 | 54,65 | 55,11 | -1,61% | - |
| 05.11.2020 | 56,01 | 56,01 | 56,01 | 56,01 | 3,30% | - |
| 04.11.2020 | 53,13 | 54,60 | 53,13 | 54,22 | -0,17% | - |
| 03.11.2020 | 53,73 | 54,74 | 53,15 | 54,32 | 3,90% | - |
| 02.11.2020 | 52,65 | 52,65 | 0,00 | 52,28 | 2,30% | - |
| 30.10.2020 | 51,70 | 51,76 | 50,49 | 51,10 | -1,89% | - |
| 29.10.2020 | 51,60 | 52,92 | 51,29 | 52,09 | 1,21% | - |
| 28.10.2020 | 52,31 | 52,74 | 50,50 | 51,46 | -0,84% | - |
| 27.10.2020 | 52,89 | 53,43 | 51,90 | 51,90 | -3,98% | - |
| 26.10.2020 | 53,04 | 54,14 | 52,30 | 54,05 | -3,39% | - |
| 23.10.2020 | 54,98 | 55,94 | 53,82 | 55,94 | 1,17% | - |
| 22.10.2020 | 56,12 | 57,60 | 54,79 | 55,30 | -2,05% | - |
| 21.10.2020 | 57,92 | 58,15 | 56,06 | 56,45 | 2,36% | - |
| 20.10.2020 | 56,74 | 56,81 | 55,15 | 55,15 | -3,57% | - |
| 19.10.2020 | 56,70 | 57,19 | 55,61 | 57,19 | 5,37% | - |
| 16.10.2020 | 54,61 | 55,65 | 54,27 | 54,28 | -0,69% | - |
| 15.10.2020 | 52,89 | 55,16 | 52,70 | 54,65 | 3,52% | - |
| 14.10.2020 | 53,36 | 53,45 | 52,34 | 52,79 | -1,05% | - |
| 13.10.2020 | 53,96 | 54,60 | 53,16 | 53,35 | -2,64% | - |
| 12.10.2020 | 55,61 | 56,13 | 54,74 | 54,80 | -0,94% | - |
| 09.10.2020 | 55,72 | 56,06 | 55,12 | 55,32 | -0,37% | - |
| 08.10.2020 | 55,04 | 55,73 | 54,24 | 55,52 | 0,94% | - |
| 07.10.2020 | 55,71 | 55,71 | 54,76 | 55,01 | 2,85% | - |
| 06.10.2020 | 53,37 | 54,86 | 52,76 | 53,48 | 2,83% | - |
| 05.10.2020 | 51,93 | 52,07 | 51,93 | 52,01 | 4,37% | - |