162,250€
0,43%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 162,85 | 166,08 | 162,85 | 164,20 | 1,09% | - |
| 05.06.2025 | 160,00 | 162,95 | 158,68 | 162,43 | 1,14% | - |
| 04.06.2025 | 163,10 | 163,15 | 159,45 | 160,60 | -1,46% | - |
| 03.06.2025 | 158,83 | 163,43 | 158,38 | 162,98 | 2,66% | - |
| 02.06.2025 | 161,08 | 164,18 | 155,88 | 158,75 | -1,90% | - |
| 30.05.2025 | 161,18 | 162,15 | 159,27 | 161,83 | 0,72% | - |
| 29.05.2025 | 162,48 | 164,05 | 159,50 | 160,68 | -0,83% | - |
| 28.05.2025 | 163,75 | 164,48 | 161,43 | 162,02 | -1,05% | - |
| 27.05.2025 | 161,20 | 164,63 | 160,33 | 163,75 | 1,50% | 4,00 |
| 26.05.2025 | 160,58 | 161,52 | 160,58 | 161,33 | 0,64% | - |
| 23.05.2025 | 159,43 | 160,85 | 156,38 | 160,30 | 0,19% | - |
| 22.05.2025 | 160,55 | 163,98 | 158,63 | 160,00 | -0,45% | - |
| 21.05.2025 | 164,85 | 165,00 | 158,75 | 160,73 | -3,15% | 80,00 |
| 20.05.2025 | 167,20 | 167,85 | 165,13 | 165,95 | -0,98% | - |
| 19.05.2025 | 169,20 | 169,20 | 164,45 | 167,60 | -1,70% | - |
| 16.05.2025 | 170,00 | 171,43 | 168,20 | 170,50 | 0,00% | - |
| 15.05.2025 | 169,05 | 170,95 | 167,35 | 170,50 | 0,28% | - |
| 14.05.2025 | 170,55 | 172,18 | 168,98 | 170,02 | -0,28% | - |
| 13.05.2025 | 169,50 | 172,77 | 168,73 | 170,50 | 0,21% | - |
| 12.05.2025 | 161,33 | 171,48 | 161,13 | 170,15 | 6,53% | - |
| 09.05.2025 | 159,93 | 160,33 | 158,27 | 159,73 | -0,11% | - |
| 08.05.2025 | 155,83 | 161,38 | 155,68 | 159,90 | 2,95% | - |
| 07.05.2025 | 155,88 | 157,60 | 154,18 | 155,33 | 0,08% | - |
| 06.05.2025 | 155,10 | 156,02 | 152,98 | 155,20 | -0,05% | - |
| 05.05.2025 | 155,35 | 157,45 | 154,15 | 155,27 | -0,66% | - |
| 02.05.2025 | 154,58 | 156,68 | 153,33 | 156,30 | 1,72% | 80,00 |
| 30.04.2025 | 153,50 | 153,95 | 148,08 | 153,65 | 0,39% | - |
| 29.04.2025 | 150,90 | 153,20 | 149,25 | 153,05 | 1,86% | - |
| 28.04.2025 | 153,45 | 155,68 | 148,77 | 150,25 | -2,55% | - |
| 25.04.2025 | 153,05 | 155,50 | 141,30 | 154,18 | 1,31% | - |
| 24.04.2025 | 148,48 | 152,50 | 146,83 | 152,18 | 2,05% | - |
| 23.04.2025 | 149,77 | 154,83 | 149,13 | 149,13 | 0,85% | - |
| 22.04.2025 | 141,60 | 148,40 | 141,60 | 147,88 | 1,41% | - |
| 17.04.2025 | 143,45 | 146,88 | 141,10 | 145,83 | 2,51% | - |
| 16.04.2025 | 143,25 | 144,75 | 140,13 | 142,25 | -2,08% | - |
| 15.04.2025 | 145,38 | 147,75 | 144,83 | 145,27 | -0,24% | - |
| 14.04.2025 | 147,93 | 150,88 | 141,75 | 145,63 | -1,60% | - |
| 11.04.2025 | 148,40 | 150,15 | 144,13 | 148,00 | -0,27% | - |
| 10.04.2025 | 157,85 | 158,23 | 142,85 | 148,40 | -6,33% | - |
| 09.04.2025 | 138,90 | 161,15 | 138,05 | 158,43 | 11,47% | - |
| 08.04.2025 | 145,73 | 152,50 | 139,70 | 142,13 | -1,88% | - |
| 07.04.2025 | 141,00 | 148,27 | 136,18 | 144,85 | 0,00% | - |
| 04.04.2025 | 143,50 | 148,20 | 138,95 | 144,85 | 0,21% | - |
| 03.04.2025 | 150,50 | 150,80 | 139,58 | 144,55 | -6,27% | - |
| 02.04.2025 | 151,90 | 155,02 | 149,60 | 154,23 | 1,43% | - |
| 01.04.2025 | 149,55 | 152,98 | 147,93 | 152,05 | 1,50% | - |
| 31.03.2025 | 146,73 | 150,20 | 143,98 | 149,80 | 3,31% | - |
| 28.03.2025 | 151,15 | 161,48 | 143,85 | 145,00 | -7,89% | - |
| 27.03.2025 | 158,68 | 163,27 | 102,26 | 157,43 | 8,08% | - |
| 26.03.2025 | 164,02 | 165,23 | 143,60 | 145,65 | -9,04% | - |
| 25.03.2025 | 162,20 | 166,18 | 156,38 | 160,13 | -4,57% | - |
| 24.03.2025 | 154,73 | 167,80 | 148,23 | 167,80 | 7,82% | - |
| 21.03.2025 | 153,00 | 155,68 | 149,90 | 155,63 | 5,47% | - |
| 20.03.2025 | 152,83 | 155,18 | 101,73 | 147,55 | 0,48% | - |
| 19.03.2025 | 149,48 | 155,43 | 133,56 | 146,85 | -7,55% | - |
| 18.03.2025 | 150,10 | 158,85 | 146,27 | 158,85 | 8,37% | - |
| 17.03.2025 | 146,85 | 155,45 | 117,13 | 146,58 | -0,39% | - |
| 14.03.2025 | 144,90 | 149,52 | 144,05 | 147,15 | -7,51% | - |
| 13.03.2025 | 151,98 | 159,40 | 88,94 | 159,10 | -0,48% | - |
| 12.03.2025 | 151,52 | 159,88 | 149,48 | 159,88 | 0,30% | - |
| 11.03.2025 | 152,10 | 159,50 | 148,08 | 159,40 | 12,47% | - |
| 10.03.2025 | 157,50 | 157,68 | 137,63 | 141,73 | -10,17% | - |
| 07.03.2025 | 158,77 | 158,90 | 153,30 | 157,77 | -0,94% | - |
| 06.03.2025 | 161,38 | 161,48 | 158,30 | 159,27 | -1,41% | - |
| 05.03.2025 | 162,02 | 162,08 | 157,95 | 161,55 | -0,15% | - |
| 04.03.2025 | 167,40 | 167,40 | 158,30 | 161,80 | -3,20% | - |
| 03.03.2025 | 175,30 | 176,02 | 167,15 | 167,15 | -4,83% | - |
| 28.02.2025 | 174,02 | 175,63 | 173,63 | 175,63 | 1,18% | - |
| 27.02.2025 | 174,63 | 176,93 | 173,58 | 173,58 | -0,23% | - |
| 26.02.2025 | 175,13 | 176,63 | 173,63 | 173,98 | -0,24% | - |
| 25.02.2025 | 173,63 | 176,05 | 173,23 | 174,40 | 0,39% | - |
| 24.02.2025 | 173,18 | 176,83 | 172,30 | 173,73 | 0,30% | - |
| 21.02.2025 | 180,30 | 181,52 | 172,63 | 173,20 | -3,82% | - |
| 20.02.2025 | 181,95 | 181,98 | 178,77 | 180,08 | -1,15% | - |
| 19.02.2025 | 185,00 | 185,52 | 181,18 | 182,18 | -1,58% | - |
| 18.02.2025 | 184,35 | 186,60 | 183,30 | 185,10 | 0,53% | - |
| 17.02.2025 | 183,75 | 184,27 | 183,60 | 184,13 | 0,24% | - |
| 14.02.2025 | 183,75 | 184,90 | 182,55 | 183,68 | 0,03% | - |
| 13.02.2025 | 183,90 | 187,43 | 183,43 | 183,63 | -0,42% | - |
| 12.02.2025 | 188,40 | 188,77 | 182,88 | 184,40 | -2,10% | - |
| 11.02.2025 | 187,35 | 191,65 | 179,15 | 188,35 | 0,86% | - |
| 10.02.2025 | 185,58 | 187,45 | 184,65 | 186,75 | 0,91% | - |
| 07.02.2025 | 186,63 | 187,08 | 184,60 | 185,08 | -0,70% | - |
| 06.02.2025 | 187,58 | 189,85 | 185,15 | 186,38 | -0,37% | - |
| 05.02.2025 | 183,68 | 187,23 | 183,20 | 187,08 | 1,53% | - |
| 04.02.2025 | 180,58 | 184,50 | 179,25 | 184,25 | 1,82% | - |
| 03.02.2025 | 182,23 | 182,90 | 177,63 | 180,95 | -0,37% | - |
| 31.01.2025 | 184,70 | 185,33 | 180,25 | 181,63 | -1,24% | - |
| 30.01.2025 | 180,50 | 185,48 | 180,50 | 183,90 | 1,93% | - |
| 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% | - |