449,863$
-1,95%
Echtzeit-Aktienkurs Group 1 Automotive
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 440,00 | 458,19 | 437,92 | 449,45 | -2,04% | 285.985,00 |
| 28.01.2025 | 455,84 | 458,82 | 452,77 | 458,81 | 0,96% | 137.474,00 |
| 27.01.2025 | 452,00 | 458,00 | 449,45 | 454,46 | 1,09% | 145.803,00 |
| 24.01.2025 | 447,20 | 450,66 | 444,74 | 449,57 | 0,00% | 82.172,00 |
| 23.01.2025 | 437,79 | 451,38 | 437,79 | 449,55 | 2,16% | 115.698,00 |
| 22.01.2025 | 439,68 | 447,09 | 439,22 | 440,05 | -1,69% | 135.878,00 |
| 21.01.2025 | 449,95 | 456,68 | 446,30 | 447,61 | -0,01% | 118.862,00 |
| 17.01.2025 | 448,03 | 449,58 | 444,88 | 447,66 | 0,64% | 95.888,00 |
| 16.01.2025 | 444,23 | 446,67 | 442,55 | 444,80 | -0,49% | 75.959,00 |
| 15.01.2025 | 445,85 | 449,56 | 443,23 | 446,99 | 2,47% | 134.497,00 |
| 14.01.2025 | 429,26 | 436,69 | 428,86 | 436,22 | 1,85% | 128.202,00 |
| 13.01.2025 | 420,29 | 428,99 | 417,90 | 428,28 | 1,75% | 100.914,00 |
| 10.01.2025 | 416,77 | 421,95 | 412,58 | 420,90 | 0,05% | 128.973,00 |
| 08.01.2025 | 414,45 | 421,44 | 414,45 | 420,70 | 0,26% | 105.194,00 |
| 07.01.2025 | 420,14 | 422,32 | 415,43 | 419,60 | 0,08% | 110.986,00 |
| 06.01.2025 | 422,76 | 426,93 | 418,49 | 419,26 | 0,17% | 109.798,00 |
| 03.01.2025 | 414,74 | 421,53 | 414,74 | 418,55 | 0,55% | 104.622,00 |
| 02.01.2025 | 421,98 | 427,85 | 416,12 | 416,25 | -1,24% | 113.593,00 |
| 31.12.2024 | 421,32 | 428,29 | 419,99 | 421,48 | 0,57% | 83.290,00 |
| 30.12.2024 | 420,00 | 423,18 | 416,80 | 419,11 | -0,95% | 78.514,00 |
| 27.12.2024 | 425,40 | 426,10 | 418,84 | 423,14 | -1,43% | 59.680,00 |
| 26.12.2024 | 423,11 | 430,14 | 422,73 | 429,29 | 0,73% | 49.667,00 |
| 24.12.2024 | 418,95 | 426,97 | 415,80 | 426,18 | 1,84% | 38.133,00 |
| 23.12.2024 | 416,82 | 423,86 | 412,82 | 418,46 | -0,36% | 150.433,00 |
| 20.12.2024 | 411,06 | 423,91 | 411,06 | 419,99 | 1,23% | 387.593,00 |
| 19.12.2024 | 420,10 | 420,10 | 411,55 | 414,90 | 0,95% | 185.807,00 |
| 18.12.2024 | 425,68 | 428,56 | 410,99 | 411,01 | -2,48% | 252.878,00 |
| 17.12.2024 | 423,64 | 428,86 | 421,40 | 421,48 | -1,34% | 140.439,00 |
| 16.12.2024 | 430,61 | 431,83 | 424,48 | 427,21 | 0,03% | 88.517,00 |
| 13.12.2024 | 427,95 | 428,73 | 420,96 | 427,10 | 0,49% | 117.296,00 |
| 12.12.2024 | 425,46 | 427,73 | 423,14 | 425,00 | 0,06% | 65.822,00 |
| 11.12.2024 | 427,32 | 429,29 | 423,93 | 424,73 | 0,04% | 117.534,00 |
| 10.12.2024 | 425,46 | 430,44 | 420,72 | 424,56 | -0,03% | 141.957,00 |
| 09.12.2024 | 432,14 | 432,14 | 424,14 | 424,69 | -1,35% | 104.968,00 |
| 06.12.2024 | 433,75 | 435,73 | 427,75 | 430,49 | 0,49% | 80.534,00 |
| 05.12.2024 | 433,71 | 437,02 | 428,29 | 428,40 | -1,52% | 118.766,00 |
| 04.12.2024 | 436,46 | 438,77 | 431,88 | 435,00 | 0,69% | 110.217,00 |
| 03.12.2024 | 432,00 | 436,15 | 425,77 | 432,02 | 0,98% | 127.733,00 |
| 02.12.2024 | 409,60 | 431,93 | 409,60 | 427,81 | 0,47% | 111.689,00 |
| 29.11.2024 | 434,35 | 434,48 | 425,23 | 425,80 | -0,46% | 47.696,00 |
| 27.11.2024 | 437,24 | 437,54 | 423,89 | 427,76 | -0,97% | 68.349,00 |
| 26.11.2024 | 424,16 | 432,39 | 424,16 | 431,96 | -0,29% | 178.468,00 |
| 25.11.2024 | 425,18 | 440,32 | 425,00 | 433,21 | 2,87% | 216.241,00 |
| 22.11.2024 | 413,06 | 422,92 | 413,06 | 421,14 | 3,05% | 85.892,00 |
| 21.11.2024 | 403,11 | 411,66 | 400,00 | 408,66 | 1,73% | 290.770,00 |
| 20.11.2024 | 401,97 | 404,13 | 399,11 | 401,73 | 0,12% | 161.852,00 |
| 19.11.2024 | 398,45 | 402,76 | 395,14 | 401,25 | -0,21% | 79.275,00 |
| 18.11.2024 | 411,81 | 417,07 | 401,77 | 402,11 | -3,06% | 150.388,00 |
| 15.11.2024 | 413,77 | 417,03 | 407,38 | 414,81 | 0,94% | 101.362,00 |
| 14.11.2024 | 421,20 | 422,28 | 408,54 | 410,96 | -1,53% | 128.097,00 |
| 13.11.2024 | 413,51 | 421,09 | 413,47 | 417,34 | 2,85% | 108.522,00 |
| 12.11.2024 | 413,22 | 417,98 | 404,70 | 405,77 | -1,67% | 154.775,00 |
| 11.11.2024 | 403,36 | 413,80 | 400,78 | 412,67 | 2,64% | 149.721,00 |
| 08.11.2024 | 403,61 | 408,56 | 399,72 | 402,07 | -0,18% | 124.778,00 |
| 07.11.2024 | 405,22 | 413,36 | 402,59 | 402,79 | -1,13% | 136.246,00 |
| 06.11.2024 | 394,47 | 413,21 | 393,57 | 407,38 | 8,23% | 245.989,00 |
| 05.11.2024 | 364,69 | 376,71 | 364,69 | 376,41 | 2,24% | 105.322,00 |
| 04.11.2024 | 359,77 | 369,11 | 359,77 | 368,18 | 1,61% | 101.575,00 |
| 01.11.2024 | 363,80 | 368,19 | 360,21 | 362,34 | -0,54% | 136.270,00 |
| 31.10.2024 | 376,45 | 376,45 | 364,32 | 364,32 | -3,60% | 207.672,00 |
| 30.10.2024 | 361,67 | 390,83 | 360,00 | 377,91 | 6,45% | 261.528,00 |
| 29.10.2024 | 348,75 | 357,98 | 348,00 | 355,02 | 0,61% | 213.421,00 |
| 28.10.2024 | 349,66 | 354,61 | 349,66 | 352,85 | 1,81% | 180.176,00 |
| 25.10.2024 | 350,46 | 350,46 | 344,92 | 346,57 | -1,15% | 92.566,00 |
| 24.10.2024 | 351,74 | 354,22 | 346,08 | 350,59 | 0,49% | 108.899,00 |
| 23.10.2024 | 345,28 | 354,32 | 345,28 | 348,88 | 1,22% | 124.256,00 |
| 22.10.2024 | 348,53 | 351,03 | 344,38 | 344,69 | -1,44% | 98.673,00 |
| 21.10.2024 | 362,73 | 363,50 | 349,72 | 349,74 | -3,37% | 120.566,00 |
| 18.10.2024 | 367,42 | 367,42 | 359,63 | 361,92 | -0,94% | 80.100,00 |
| 17.10.2024 | 369,28 | 369,28 | 360,04 | 365,37 | -0,34% | 76.701,00 |
| 16.10.2024 | 360,74 | 367,45 | 358,48 | 366,63 | 2,73% | 66.889,00 |
| 15.10.2024 | 356,25 | 365,78 | 356,25 | 356,87 | 0,35% | 94.636,00 |
| 14.10.2024 | 351,21 | 356,95 | 350,00 | 355,63 | 0,00% | 65.479,00 |
| 11.10.2024 | 352,82 | 357,77 | 352,82 | 355,63 | 0,43% | 55.429,00 |
| 10.10.2024 | 350,16 | 354,57 | 349,37 | 354,09 | 0,22% | 86.346,00 |
| 09.10.2024 | 354,99 | 359,57 | 353,30 | 353,31 | -1,66% | 77.271,00 |
| 08.10.2024 | 359,90 | 363,41 | 356,59 | 359,27 | 0,14% | 63.428,00 |
| 07.10.2024 | 364,86 | 364,86 | 355,84 | 358,76 | -2,70% | 89.259,00 |
| 04.10.2024 | 371,27 | 376,22 | 364,24 | 368,71 | 1,34% | 87.899,00 |
| 03.10.2024 | 369,64 | 369,64 | 362,59 | 363,82 | -2,45% | 127.715,00 |
| 02.10.2024 | 375,45 | 377,70 | 370,00 | 372,95 | -1,54% | 125.516,00 |
| 01.10.2024 | 383,94 | 383,94 | 376,32 | 378,79 | -1,11% | 83.952,00 |
| 30.09.2024 | 381,45 | 383,59 | 380,29 | 383,04 | -0,75% | 238.172,00 |
| 27.09.2024 | 387,27 | 391,08 | 381,65 | 385,94 | 0,97% | 126.413,00 |
| 26.09.2024 | 379,84 | 385,27 | 378,36 | 382,23 | 1,14% | 100.661,00 |
| 25.09.2024 | 392,23 | 392,23 | 377,92 | 377,94 | -1,80% | 174.544,00 |
| 24.09.2024 | 386,84 | 386,84 | 380,00 | 384,85 | 0,49% | 162.134,00 |
| 23.09.2024 | 385,86 | 385,86 | 379,32 | 382,96 | 0,00% | 121.762,00 |
| 20.09.2024 | 389,30 | 389,30 | 380,73 | 382,97 | -2,25% | 348.695,00 |
| 19.09.2024 | 389,20 | 392,42 | 385,36 | 391,80 | 2,37% | 194.813,00 |
| 18.09.2024 | 378,71 | 393,93 | 374,83 | 382,72 | 1,60% | 206.045,00 |
| 17.09.2024 | 368,90 | 377,00 | 367,05 | 376,70 | 3,29% | 121.513,00 |
| 16.09.2024 | 365,00 | 366,92 | 361,25 | 364,69 | 0,08% | 108.564,00 |
| 13.09.2024 | 352,33 | 364,83 | 350,28 | 364,39 | 5,62% | 188.355,00 |
| 12.09.2024 | 340,14 | 348,41 | 339,24 | 345,01 | 1,43% | 117.752,00 |
| 11.09.2024 | 345,40 | 346,51 | 338,46 | 340,14 | -1,99% | 143.731,00 |
| 10.09.2024 | 354,19 | 354,98 | 336,33 | 347,06 | -2,07% | 225.900,00 |
| 09.09.2024 | 355,97 | 356,73 | 350,19 | 354,40 | -1,22% | 159.686,00 |
| 06.09.2024 | 362,46 | 367,79 | 354,67 | 358,78 | -1,21% | 138.163,00 |
| 05.09.2024 | 365,99 | 365,99 | 360,00 | 363,17 | -0,30% | 115.332,00 |