163,300€
-3,03%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 169,05 | 169,55 | 162,85 | 163,75 | -2,96% | - |
| 11.11.2026 | 165,30 | 168,80 | 162,90 | 168,75 | 2,18% | - |
| 10.11.2026 | 166,50 | 168,70 | 163,30 | 165,15 | -0,42% | - |
| 09.11.2026 | 165,50 | 166,85 | 163,55 | 165,85 | 0,58% | - |
| 06.11.2026 | 167,20 | 167,85 | 164,05 | 164,90 | -1,17% | - |
| 05.11.2026 | 164,35 | 173,10 | 163,75 | 166,85 | 2,08% | - |
| 04.11.2026 | 158,45 | 165,00 | 155,35 | 163,45 | 2,35% | - |
| 03.11.2026 | 165,45 | 166,85 | 159,35 | 159,70 | -4,00% | - |
| 02.11.2026 | 160,95 | 166,65 | 159,30 | 166,35 | 3,87% | 720,00 |
| 30.10.2026 | 151,80 | 171,90 | 151,60 | 160,15 | 5,36% | - |
| 29.10.2026 | 147,55 | 152,55 | 145,75 | 152,00 | 3,68% | - |
| 28.10.2026 | 147,65 | 147,90 | 145,80 | 146,60 | -0,91% | - |
| 27.10.2026 | 143,60 | 148,40 | 142,50 | 147,95 | 3,17% | - |
| 26.10.2026 | 143,70 | 145,45 | 142,45 | 143,40 | -0,28% | - |
| 23.10.2026 | 144,05 | 144,35 | 139,15 | 143,80 | -0,35% | - |
| 22.10.2026 | 135,10 | 144,40 | 134,95 | 144,30 | 5,91% | - |
| 21.10.2026 | 144,30 | 148,45 | 135,70 | 136,25 | -5,41% | - |
| 20.10.2026 | 142,90 | 144,80 | 142,45 | 144,05 | 0,95% | - |
| 19.10.2026 | 144,50 | 144,70 | 141,85 | 142,70 | -1,01% | - |
| 16.10.2026 | 142,50 | 146,30 | 140,65 | 144,15 | 1,41% | - |
| 15.10.2026 | 136,55 | 145,40 | 136,55 | 142,15 | 3,61% | - |
| 14.10.2026 | 138,75 | 139,70 | 136,30 | 137,20 | -1,19% | - |
| 13.10.2026 | 139,40 | 140,20 | 136,95 | 138,85 | -0,82% | - |
| 12.10.2026 | 140,75 | 142,30 | 139,30 | 140,00 | -0,36% | - |
| 09.10.2026 | 139,95 | 142,00 | 139,35 | 140,50 | 0,50% | - |
| 08.10.2026 | 139,25 | 141,30 | 137,80 | 139,80 | 0,32% | - |
| 07.10.2026 | 140,65 | 141,30 | 138,05 | 139,35 | -0,25% | - |
| 06.10.2026 | 144,30 | 144,75 | 138,60 | 139,70 | -3,02% | - |
| 05.10.2026 | 144,60 | 144,85 | 139,10 | 144,05 | -0,17% | 8.160,00 |
| 02.10.2026 | 147,00 | 149,15 | 144,30 | 144,30 | -1,87% | - |
| 01.10.2026 | 139,50 | 149,30 | 138,70 | 147,05 | 5,79% | - |
| 30.09.2026 | 138,55 | 139,85 | 134,75 | 139,00 | 0,32% | - |
| 29.09.2026 | 141,90 | 144,70 | 137,35 | 138,55 | -2,50% | - |
| 28.09.2026 | 146,40 | 147,55 | 142,10 | 142,10 | -2,97% | - |
| 25.09.2026 | 143,35 | 148,35 | 142,90 | 146,45 | 2,31% | - |
| 24.09.2026 | 144,80 | 146,45 | 142,40 | 143,15 | -1,92% | - |
| 23.09.2026 | 148,50 | 149,35 | 145,05 | 145,95 | -1,72% | - |
| 22.09.2026 | 147,10 | 149,90 | 145,80 | 148,50 | 0,85% | - |
| 21.09.2026 | 147,00 | 148,85 | 144,15 | 147,25 | 0,48% | - |
| 18.09.2026 | 152,85 | 153,00 | 145,55 | 146,55 | -3,84% | 120,00 |
| 17.09.2026 | 171,15 | 175,80 | 150,35 | 152,40 | -10,41% | - |
| 16.09.2026 | 176,60 | 177,05 | 167,75 | 170,10 | -3,32% | - |
| 15.09.2026 | 177,85 | 178,85 | 175,70 | 175,95 | -1,26% | - |
| 14.09.2026 | 176,20 | 180,70 | 176,00 | 178,20 | 1,54% | - |
| 11.09.2026 | 179,00 | 182,20 | 175,10 | 175,50 | -1,65% | - |
| 10.09.2026 | 180,25 | 180,80 | 175,90 | 178,45 | -0,70% | - |
| 09.09.2026 | 180,00 | 180,30 | 177,05 | 179,70 | -0,19% | - |
| 08.09.2026 | 181,60 | 183,50 | 179,10 | 180,05 | -0,99% | - |
| 07.09.2026 | 182,35 | 182,35 | 181,65 | 181,85 | -0,52% | - |
| 04.09.2026 | 178,15 | 183,55 | 176,00 | 182,80 | 2,47% | - |
| 03.09.2026 | 177,70 | 181,35 | 177,30 | 178,40 | 0,25% | - |
| 02.09.2026 | 176,20 | 179,15 | 176,10 | 177,95 | 1,05% | - |
| 01.09.2026 | 173,50 | 176,55 | 172,65 | 176,10 | 1,76% | - |
| 31.08.2026 | 172,30 | 175,20 | 170,95 | 173,05 | 0,17% | - |
| 28.08.2026 | 170,70 | 174,60 | 170,60 | 172,75 | 1,02% | - |
| 27.08.2026 | 168,80 | 171,70 | 166,80 | 171,00 | 1,51% | - |
| 26.08.2026 | 168,75 | 171,65 | 168,25 | 168,45 | 0,48% | - |
| 25.08.2026 | 167,50 | 173,75 | 164,85 | 167,65 | -0,74% | - |
| 24.08.2026 | 170,75 | 172,80 | 168,80 | 168,90 | -0,88% | - |
| 21.08.2026 | 171,20 | 174,10 | 170,25 | 170,40 | -0,76% | - |
| 20.08.2026 | 171,70 | 172,30 | 167,75 | 171,70 | -0,12% | - |
| 19.08.2026 | 169,80 | 175,40 | 169,70 | 171,90 | 0,50% | - |
| 18.08.2026 | 176,90 | 178,45 | 170,95 | 171,05 | -3,77% | - |
| 17.08.2026 | 180,70 | 181,70 | 177,35 | 177,75 | -1,71% | - |
| 14.08.2026 | 180,65 | 181,15 | 178,15 | 180,85 | 0,08% | - |
| 13.08.2026 | 181,10 | 184,55 | 179,75 | 180,70 | -0,44% | - |
| 12.08.2026 | 180,65 | 182,65 | 178,45 | 181,50 | 0,53% | - |
| 11.08.2026 | 180,20 | 182,65 | 179,85 | 180,55 | -0,17% | - |
| 10.08.2026 | 181,10 | 181,70 | 178,65 | 180,85 | -0,14% | - |
| 07.08.2026 | 183,15 | 183,55 | 178,30 | 181,10 | -1,39% | - |
| 06.08.2026 | 187,15 | 189,50 | 181,60 | 183,65 | -1,77% | - |
| 05.08.2026 | 187,35 | 191,65 | 185,00 | 186,95 | 0,00% | - |
| 04.08.2026 | 187,45 | 188,40 | 183,35 | 186,95 | -0,24% | - |
| 03.08.2026 | 184,85 | 192,70 | 184,70 | 187,40 | 1,32% | - |
| 31.07.2026 | 187,10 | 188,05 | 170,65 | 184,95 | -1,96% | - |
| 30.07.2026 | 200,90 | 201,40 | 185,30 | 188,65 | -6,33% | - |
| 29.07.2026 | 193,10 | 206,00 | 191,90 | 201,40 | 4,27% | - |
| 28.07.2026 | 186,65 | 193,55 | 182,60 | 193,15 | 3,15% | - |
| 27.07.2026 | 183,60 | 189,70 | 181,15 | 187,25 | 1,96% | - |
| 24.07.2026 | 180,25 | 185,20 | 180,20 | 183,65 | 1,86% | - |
| 23.07.2026 | 179,95 | 180,60 | 178,30 | 180,30 | 0,17% | - |
| 22.07.2026 | 173,90 | 181,90 | 171,90 | 180,00 | 3,45% | - |
| 21.07.2026 | 173,80 | 175,85 | 172,00 | 174,00 | -0,03% | - |
| 20.07.2026 | 179,60 | 181,00 | 173,85 | 174,05 | -3,17% | - |
| 17.07.2026 | 182,30 | 184,25 | 179,30 | 179,75 | -1,21% | - |
| 16.07.2026 | 177,55 | 184,00 | 177,30 | 181,95 | 2,42% | - |
| 15.07.2026 | 171,75 | 179,60 | 171,50 | 177,65 | 3,47% | - |
| 14.07.2026 | 169,70 | 173,85 | 168,70 | 171,70 | 0,59% | - |
| 13.07.2026 | 171,25 | 175,25 | 169,75 | 170,70 | -0,81% | - |
| 10.07.2026 | 168,10 | 176,00 | 168,00 | 172,10 | 2,29% | - |
| 09.07.2026 | 164,55 | 170,15 | 163,95 | 168,25 | 2,06% | - |
| 08.07.2026 | 167,70 | 169,20 | 163,90 | 164,85 | -0,99% | - |
| 07.07.2026 | 166,85 | 168,30 | 165,70 | 166,50 | -0,06% | - |
| 06.07.2026 | 163,20 | 166,90 | 160,15 | 166,60 | 2,24% | 1.377,00 |
| 03.07.2026 | 163,05 | 163,15 | 162,50 | 162,95 | 0,15% | - |
| 02.07.2026 | 161,85 | 163,45 | 159,85 | 162,70 | 0,53% | - |
| 01.07.2026 | 162,55 | 164,45 | 161,40 | 161,85 | -0,80% | - |
| 30.06.2026 | 165,95 | 166,10 | 162,00 | 163,15 | -1,27% | - |
| 29.06.2026 | 168,75 | 168,90 | 164,60 | 165,25 | -1,75% | - |
| 26.06.2026 | 168,50 | 169,05 | 166,10 | 168,20 | -0,38% | - |