154,950€
-0,77%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 155,08 | 155,43 | 151,80 | 152,25 | -2,23% | - |
| 03.09.2024 | 160,77 | 160,93 | 155,35 | 155,73 | -3,17% | - |
| 02.09.2024 | 161,02 | 161,08 | 160,52 | 160,83 | -0,23% | - |
| 30.08.2024 | 161,73 | 162,52 | 159,08 | 161,20 | 0,12% | - |
| 29.08.2024 | 160,02 | 162,63 | 159,27 | 161,00 | 0,64% | - |
| 28.08.2024 | 161,02 | 161,77 | 159,75 | 159,98 | -0,33% | - |
| 27.08.2024 | 163,27 | 163,48 | 160,50 | 160,50 | -1,85% | - |
| 26.08.2024 | 161,33 | 164,58 | 161,27 | 163,52 | 1,38% | - |
| 23.08.2024 | 156,08 | 162,75 | 156,05 | 161,30 | 3,28% | - |
| 22.08.2024 | 158,27 | 158,63 | 155,55 | 156,18 | -1,34% | - |
| 21.08.2024 | 156,27 | 159,40 | 155,85 | 158,30 | 1,33% | - |
| 20.08.2024 | 157,18 | 158,30 | 156,00 | 156,23 | -0,51% | - |
| 19.08.2024 | 158,48 | 159,43 | 156,38 | 157,02 | -1,09% | - |
| 16.08.2024 | 158,48 | 160,73 | 157,15 | 158,75 | 0,19% | - |
| 15.08.2024 | 154,18 | 161,70 | 153,98 | 158,45 | 3,07% | - |
| 14.08.2024 | 156,02 | 156,20 | 152,43 | 153,73 | -1,33% | - |
| 13.08.2024 | 153,02 | 156,30 | 152,68 | 155,80 | 1,83% | - |
| 12.08.2024 | 156,48 | 156,73 | 152,58 | 153,00 | -2,28% | - |
| 09.08.2024 | 156,02 | 156,73 | 154,35 | 156,58 | 0,35% | - |
| 08.08.2024 | 150,13 | 156,20 | 149,73 | 156,02 | 3,67% | - |
| 07.08.2024 | 153,48 | 157,65 | 150,30 | 150,50 | -1,34% | - |
| 06.08.2024 | 152,75 | 156,13 | 150,93 | 152,55 | 0,64% | - |
| 05.08.2024 | 155,23 | 155,58 | 145,85 | 151,58 | -3,13% | - |
| 02.08.2024 | 169,63 | 169,77 | 154,70 | 156,48 | -8,17% | - |
| 01.08.2024 | 176,52 | 178,63 | 167,95 | 170,40 | -3,32% | - |
| 31.07.2024 | 165,83 | 182,02 | 165,77 | 176,25 | 6,16% | - |
| 30.07.2024 | 164,63 | 166,43 | 163,60 | 166,02 | 1,00% | - |
| 29.07.2024 | 164,48 | 166,43 | 164,05 | 164,38 | 0,12% | - |
| 26.07.2024 | 161,48 | 164,65 | 161,45 | 164,18 | 1,80% | - |
| 25.07.2024 | 158,88 | 162,43 | 158,33 | 161,27 | 1,62% | - |
| 24.07.2024 | 158,58 | 161,65 | 157,48 | 158,70 | 0,00% | - |
| 23.07.2024 | 159,08 | 160,95 | 157,43 | 158,70 | -0,24% | - |
| 22.07.2024 | 159,68 | 160,55 | 157,77 | 159,08 | -0,39% | - |
| 19.07.2024 | 161,88 | 162,23 | 158,33 | 159,70 | -1,18% | - |
| 18.07.2024 | 163,88 | 166,40 | 160,83 | 161,60 | -1,24% | - |
| 17.07.2024 | 166,43 | 166,95 | 160,52 | 163,63 | -1,65% | - |
| 16.07.2024 | 159,83 | 167,40 | 159,38 | 166,38 | 4,21% | - |
| 15.07.2024 | 156,73 | 162,10 | 153,83 | 159,65 | 2,03% | - |
| 12.07.2024 | 156,88 | 158,75 | 155,88 | 156,48 | -0,16% | - |
| 11.07.2024 | 148,27 | 156,80 | 147,70 | 156,73 | 5,59% | - |
| 10.07.2024 | 144,27 | 148,43 | 144,18 | 148,43 | 2,75% | - |
| 09.07.2024 | 146,98 | 147,13 | 144,45 | 144,45 | -1,67% | - |
| 08.07.2024 | 144,73 | 148,20 | 144,73 | 146,90 | 1,42% | - |
| 05.07.2024 | 147,48 | 147,52 | 144,33 | 144,85 | -1,81% | - |