179,250€
0,03%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 179,90 | 181,35 | 177,77 | 180,43 | 0,26% | - |
| 28.01.2025 | 177,33 | 180,13 | 177,23 | 179,95 | 1,68% | - |
| 27.01.2025 | 173,68 | 177,27 | 171,27 | 176,98 | 1,70% | - |
| 24.01.2025 | 177,02 | 177,23 | 172,45 | 174,02 | -2,05% | - |
| 23.01.2025 | 175,23 | 178,05 | 171,63 | 177,68 | 1,38% | - |
| 22.01.2025 | 177,98 | 178,13 | 174,83 | 175,25 | -1,36% | - |
| 21.01.2025 | 178,88 | 180,60 | 177,48 | 177,68 | -0,34% | - |
| 20.01.2025 | 179,73 | 179,88 | 178,08 | 178,27 | -1,12% | - |
| 17.01.2025 | 177,85 | 181,13 | 177,73 | 180,30 | 1,59% | - |
| 16.01.2025 | 177,43 | 178,55 | 176,33 | 177,48 | 0,24% | - |
| 15.01.2025 | 173,98 | 178,63 | 173,68 | 177,05 | 1,93% | - |
| 14.01.2025 | 171,27 | 174,05 | 171,05 | 173,70 | 1,27% | - |
| 13.01.2025 | 167,02 | 171,58 | 164,63 | 171,52 | 2,99% | - |
| 10.01.2025 | 168,27 | 168,73 | 165,73 | 166,55 | -0,89% | - |
| 09.01.2025 | 168,08 | 168,27 | 167,83 | 168,05 | 0,10% | - |
| 08.01.2025 | 167,77 | 168,63 | 165,63 | 167,88 | 0,12% | - |
| 07.01.2025 | 166,27 | 168,20 | 165,77 | 167,68 | 0,74% | - |
| 06.01.2025 | 164,18 | 167,80 | 162,73 | 166,45 | 1,29% | - |
| 03.01.2025 | 162,68 | 164,77 | 160,33 | 164,33 | 1,08% | - |
| 02.01.2025 | 164,08 | 166,55 | 162,50 | 162,58 | -0,58% | - |
| 30.12.2024 | 164,48 | 164,83 | 163,43 | 163,52 | -0,71% | - |
| 27.12.2024 | 166,68 | 166,73 | 163,68 | 164,70 | 0,11% | - |
| 23.12.2024 | 163,40 | 164,75 | 162,75 | 164,52 | 0,75% | - |
| 20.12.2024 | 163,63 | 165,93 | 161,40 | 163,30 | -0,35% | - |
| 19.12.2024 | 161,13 | 165,88 | 160,77 | 163,88 | 1,45% | - |
| 18.12.2024 | 162,43 | 167,02 | 160,80 | 161,52 | -0,58% | - |
| 17.12.2024 | 164,00 | 164,48 | 161,30 | 162,48 | -1,01% | - |
| 16.12.2024 | 163,15 | 165,85 | 162,95 | 164,13 | -0,23% | - |
| 13.12.2024 | 167,20 | 167,40 | 163,13 | 164,50 | -1,59% | - |
| 12.12.2024 | 166,38 | 167,83 | 165,50 | 167,15 | 0,03% | - |
| 11.12.2024 | 167,20 | 170,58 | 166,90 | 167,10 | -0,15% | - |
| 10.12.2024 | 167,58 | 169,20 | 165,63 | 167,35 | -0,31% | - |
| 09.12.2024 | 168,60 | 170,13 | 167,05 | 167,88 | -0,28% | - |
| 06.12.2024 | 167,83 | 170,65 | 167,55 | 168,35 | 0,28% | - |
| 05.12.2024 | 173,23 | 173,40 | 167,63 | 167,88 | -3,17% | - |
| 04.12.2024 | 171,75 | 175,18 | 171,75 | 173,38 | 0,92% | - |
| 03.12.2024 | 171,43 | 172,10 | 168,83 | 171,80 | 0,25% | - |
| 02.12.2024 | 169,90 | 172,58 | 169,40 | 171,38 | 1,45% | - |
| 29.11.2024 | 169,27 | 171,77 | 157,10 | 168,93 | -0,41% | - |
| 28.11.2024 | 169,52 | 169,80 | 169,38 | 169,63 | -0,03% | - |
| 27.11.2024 | 171,45 | 172,77 | 168,27 | 169,68 | -0,95% | - |
| 26.11.2024 | 171,48 | 171,52 | 166,58 | 171,30 | 0,13% | - |
| 25.11.2024 | 165,20 | 174,15 | 164,20 | 171,08 | 3,31% | - |
| 22.11.2024 | 162,48 | 167,85 | 162,18 | 165,60 | 2,06% | - |
| 21.11.2024 | 156,27 | 163,58 | 155,95 | 162,25 | 3,69% | - |
| 20.11.2024 | 155,95 | 157,08 | 155,30 | 156,48 | 0,56% | - |
| 19.11.2024 | 155,13 | 156,00 | 152,85 | 155,60 | 0,32% | - |
| 18.11.2024 | 156,38 | 158,52 | 155,10 | 155,10 | -0,91% | - |
| 15.11.2024 | 157,75 | 158,88 | 155,95 | 156,52 | -1,42% | - |
| 14.11.2024 | 158,23 | 160,13 | 157,30 | 158,77 | 0,40% | - |
| 13.11.2024 | 155,15 | 158,60 | 154,77 | 158,15 | 1,84% | - |
| 12.11.2024 | 157,93 | 158,43 | 155,25 | 155,30 | -1,57% | - |
| 11.11.2024 | 153,52 | 159,65 | 153,52 | 157,77 | 2,84% | - |
| 08.11.2024 | 154,98 | 155,43 | 152,68 | 153,43 | -0,76% | - |
| 07.11.2024 | 157,48 | 157,48 | 153,75 | 154,60 | -1,78% | - |
| 06.11.2024 | 152,00 | 158,52 | 151,15 | 157,40 | 6,62% | - |
| 05.11.2024 | 146,63 | 147,73 | 144,98 | 147,63 | 0,73% | - |
| 04.11.2024 | 143,43 | 149,27 | 141,50 | 146,55 | 1,28% | - |
| 01.11.2024 | 143,00 | 152,38 | 141,93 | 144,70 | 1,31% | - |
| 31.10.2024 | 146,25 | 147,27 | 142,23 | 142,83 | -2,74% | - |
| 30.10.2024 | 145,25 | 149,18 | 141,45 | 146,85 | 1,07% | - |
| 29.10.2024 | 146,13 | 148,00 | 142,55 | 145,30 | 0,62% | - |
| 28.10.2024 | 144,73 | 147,45 | 143,80 | 144,40 | 0,07% | - |
| 25.10.2024 | 150,75 | 151,00 | 139,93 | 144,30 | -4,26% | - |
| 24.10.2024 | 149,93 | 151,80 | 149,38 | 150,73 | 0,37% | - |
| 23.10.2024 | 149,43 | 152,10 | 149,38 | 150,18 | 0,22% | - |
| 22.10.2024 | 151,43 | 151,52 | 149,52 | 149,85 | -1,22% | - |
| 21.10.2024 | 155,68 | 156,02 | 151,55 | 151,70 | -2,49% | - |
| 18.10.2024 | 155,88 | 156,88 | 154,45 | 155,58 | -0,34% | - |
| 17.10.2024 | 156,48 | 157,93 | 155,20 | 156,10 | -0,24% | - |
| 16.10.2024 | 152,88 | 157,30 | 152,83 | 156,48 | 2,27% | - |
| 15.10.2024 | 153,68 | 156,48 | 152,58 | 153,00 | -0,21% | - |
| 14.10.2024 | 151,27 | 154,23 | 150,60 | 153,33 | 1,47% | - |
| 11.10.2024 | 149,52 | 151,27 | 148,93 | 151,10 | 1,04% | - |
| 10.10.2024 | 149,00 | 150,93 | 147,13 | 149,55 | 0,23% | - |
| 09.10.2024 | 150,00 | 150,52 | 145,48 | 149,20 | -0,58% | - |
| 08.10.2024 | 151,18 | 152,43 | 148,40 | 150,08 | -1,15% | - |
| 07.10.2024 | 156,08 | 156,33 | 150,60 | 151,83 | -2,61% | - |
| 04.10.2024 | 153,77 | 158,20 | 153,63 | 155,90 | 1,46% | - |
| 03.10.2024 | 157,20 | 157,23 | 153,13 | 153,65 | -2,16% | - |
| 02.10.2024 | 160,68 | 161,02 | 156,52 | 157,05 | -2,39% | - |
| 01.10.2024 | 160,52 | 161,73 | 159,25 | 160,90 | 0,14% | - |
| 30.09.2024 | 163,85 | 163,93 | 159,20 | 160,68 | -1,76% | - |
| 27.09.2024 | 159,58 | 163,73 | 159,23 | 163,55 | 2,72% | - |
| 26.09.2024 | 157,33 | 160,48 | 155,73 | 159,23 | 1,19% | - |
| 25.09.2024 | 159,08 | 163,00 | 157,10 | 157,35 | -1,46% | - |
| 24.09.2024 | 159,13 | 161,48 | 158,35 | 159,68 | 0,36% | - |
| 23.09.2024 | 156,38 | 159,43 | 155,63 | 159,10 | 1,65% | - |
| 20.09.2024 | 159,63 | 159,93 | 155,93 | 156,52 | -2,03% | - |
| 19.09.2024 | 154,13 | 159,77 | 153,83 | 159,77 | 3,87% | - |
| 18.09.2024 | 152,68 | 157,27 | 151,90 | 153,83 | 0,80% | - |
| 17.09.2024 | 150,13 | 153,68 | 150,08 | 152,60 | 1,61% | - |
| 16.09.2024 | 150,43 | 152,55 | 149,00 | 150,18 | -0,33% | - |
| 13.09.2024 | 145,18 | 151,77 | 145,05 | 150,68 | 3,65% | - |
| 12.09.2024 | 144,27 | 147,13 | 141,05 | 145,38 | 0,85% | - |
| 11.09.2024 | 143,48 | 144,43 | 141,27 | 144,15 | 0,02% | - |
| 10.09.2024 | 148,27 | 148,77 | 137,40 | 144,13 | -3,00% | - |
| 09.09.2024 | 146,13 | 149,20 | 144,90 | 148,58 | 2,01% | - |
| 06.09.2024 | 149,18 | 150,83 | 145,30 | 145,65 | -2,51% | - |
| 05.09.2024 | 152,23 | 152,70 | 149,10 | 149,40 | -1,87% | - |