AutoZone
[WKN: 881531 | ISIN: US0533321024]
Aktienkurse
3.671,522$ -4,04%
Echtzeit-Aktienkurs AutoZone
Bid: Ask:

Aktienkurse zur AutoZone Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 3.792,72 3.845,10 3.652,22 3.653,24 -4,52% 209.942,00
03.04.2025 3.799,93 3.916,81 3.770,90 3.826,15 0,44% 182.066,00
02.04.2025 3.777,86 3.822,84 3.760,92 3.809,26 -0,11% 100.230,00
01.04.2025 3.830,26 3.830,26 3.786,92 3.813,27 0,01% 221.779,00
31.03.2025 3.799,15 3.842,82 3.776,84 3.812,78 1,11% 209.703,00
28.03.2025 3.817,82 3.832,08 3.745,49 3.771,00 -1,49% 166.683,00
27.03.2025 3.680,58 3.838,00 3.680,00 3.828,11 3,98% 285.678,00
26.03.2025 3.680,00 3.693,88 3.663,00 3.681,68 0,26% 129.332,00
25.03.2025 3.655,85 3.678,39 3.612,78 3.672,23 0,39% 135.256,00
24.03.2025 3.639,18 3.680,00 3.619,73 3.657,82 1,43% 115.930,00
21.03.2025 3.594,29 3.617,27 3.547,80 3.606,34 0,92% 208.699,00
20.03.2025 3.584,09 3.610,00 3.567,09 3.573,38 -0,51% 81.280,00
19.03.2025 3.616,00 3.620,48 3.571,37 3.591,61 -0,63% 134.638,00
18.03.2025 3.634,21 3.634,21 3.585,96 3.614,27 -0,18% 87.233,00
17.03.2025 3.555,18 3.627,44 3.550,52 3.620,82 1,85% 129.241,00
14.03.2025 3.550,00 3.578,06 3.520,92 3.554,91 0,26% 164.187,00
13.03.2025 3.559,70 3.565,02 3.502,99 3.545,65 -0,04% 158.445,00
12.03.2025 3.562,76 3.573,79 3.492,87 3.547,13 -0,44% 115.929,00
11.03.2025 3.680,00 3.680,00 3.524,57 3.562,76 -3,45% 208.095,00
10.03.2025 3.638,30 3.704,43 3.622,04 3.690,12 2,08% 188.967,00
07.03.2025 3.589,95 3.636,96 3.549,80 3.614,97 -0,02% 198.875,00
06.03.2025 3.532,26 3.615,79 3.532,26 3.615,79 1,68% 180.339,00
05.03.2025 3.469,59 3.570,50 3.469,59 3.555,88 2,37% 167.133,00
04.03.2025 3.450,00 3.563,57 3.411,20 3.473,66 -0,12% 308.237,00
03.03.2025 3.498,00 3.519,00 3.449,94 3.477,76 -0,44% 180.186,00
28.02.2025 3.479,76 3.500,00 3.437,50 3.493,01 1,40% 157.205,00
27.02.2025 3.401,06 3.459,76 3.395,28 3.444,69 1,52% 106.906,00
26.02.2025 3.422,03 3.430,67 3.381,21 3.392,97 -0,95% 93.569,00
25.02.2025 3.423,00 3.435,00 3.411,76 3.425,60 0,72% 124.247,00
24.02.2025 3.399,25 3.401,67 3.373,79 3.401,00 0,95% 82.497,00
21.02.2025 3.415,90 3.415,90 3.359,50 3.368,98 -1,11% 87.531,00
20.02.2025 3.392,23 3.414,73 3.384,41 3.406,66 0,30% 70.979,00
19.02.2025 3.396,44 3.417,37 3.388,27 3.396,46 0,36% 84.732,00
18.02.2025 3.433,15 3.451,00 3.371,72 3.384,43 -2,38% 116.609,00
17.02.2025 3.467,33 3.467,33 3.465,26 3.467,04 0,25% -
14.02.2025 3.477,83 3.478,00 3.435,61 3.458,55 -0,32% 77.034,00
13.02.2025 3.450,00 3.474,18 3.427,86 3.469,71 1,07% 68.730,00
12.02.2025 3.413,50 3.444,40 3.412,42 3.432,96 -0,37% 59.891,00
11.02.2025 3.431,48 3.450,91 3.406,75 3.445,79 0,53% 82.948,00
10.02.2025 3.434,72 3.437,49 3.413,19 3.427,55 0,22% 70.178,00
07.02.2025 3.457,00 3.467,00 3.410,35 3.420,19 -1,34% 85.087,00
06.02.2025 3.451,00 3.484,42 3.435,00 3.466,69 -0,21% 73.510,00
05.02.2025 3.464,28 3.481,36 3.440,00 3.474,08 0,44% 96.948,00
04.02.2025 3.389,84 3.475,10 3.389,84 3.459,00 0,78% 127.377,00
03.02.2025 3.333,47 3.445,05 3.312,40 3.432,20 2,45% 209.401,00
31.01.2025 3.351,66 3.375,67 3.331,84 3.350,21 -0,02% 94.178,00
30.01.2025 3.349,79 3.364,20 3.331,00 3.351,01 1,12% 79.063,00
29.01.2025 3.300,75 3.325,54 3.295,09 3.314,05 -0,14% 84.033,00
28.01.2025 3.333,55 3.378,16 3.313,70 3.318,58 -1,61% 93.611,00
27.01.2025 3.334,11 3.437,63 3.329,54 3.372,82 1,21% 136.641,00
24.01.2025 3.360,67 3.361,41 3.301,83 3.332,53 -1,22% 85.017,00
23.01.2025 3.333,31 3.376,75 3.311,65 3.373,57 1,43% 103.125,00
22.01.2025 3.276,50 3.331,77 3.276,50 3.326,01 0,86% 102.854,00
21.01.2025 3.246,54 3.312,59 3.205,23 3.297,72 2,15% 104.474,00
17.01.2025 3.207,68 3.230,85 3.202,13 3.228,40 1,08% 144.517,00
16.01.2025 3.212,75 3.217,33 3.162,00 3.193,96 -0,38% 110.133,00
15.01.2025 3.240,13 3.254,48 3.203,25 3.206,05 -0,67% 103.734,00
14.01.2025 3.256,87 3.259,21 3.218,20 3.227,80 -0,36% 83.039,00
13.01.2025 3.241,01 3.276,90 3.232,87 3.239,62 -0,36% 115.321,00
10.01.2025 3.288,10 3.288,10 3.232,93 3.251,32 -1,58% 132.939,00
08.01.2025 3.253,19 3.305,23 3.248,98 3.303,35 1,33% 82.250,00
07.01.2025 3.303,38 3.334,64 3.254,44 3.259,91 -1,02% 104.677,00
06.01.2025 3.262,33 3.328,66 3.245,87 3.293,46 0,76% 181.211,00
03.01.2025 3.241,02 3.270,28 3.235,07 3.268,78 0,58% 113.112,00
02.01.2025 3.221,39 3.250,00 3.211,15 3.250,00 1,50% 105.338,00
31.12.2024 3.177,00 3.223,75 3.174,51 3.202,00 0,51% 104.646,00
30.12.2024 3.235,78 3.235,78 3.180,49 3.185,71 -1,72% 112.469,00
27.12.2024 3.225,00 3.262,10 3.220,96 3.241,62 0,01% 78.628,00
26.12.2024 3.266,64 3.286,60 3.239,99 3.241,25 -1,29% 80.961,00
24.12.2024 3.269,00 3.286,97 3.252,56 3.283,48 1,27% 57.453,00
23.12.2024 3.225,23 3.251,83 3.198,92 3.242,23 -0,35% 175.042,00
20.12.2024 3.221,13 3.274,26 3.206,16 3.253,47 1,19% 268.808,00
19.12.2024 3.257,33 3.266,08 3.209,25 3.215,29 -0,72% 129.595,00
18.12.2024 3.316,23 3.324,36 3.236,70 3.238,52 -2,43% 136.698,00
17.12.2024 3.350,00 3.352,16 3.314,37 3.319,11 -0,93% 136.111,00
16.12.2024 3.374,67 3.392,47 3.335,97 3.350,13 -0,60% 136.066,00
13.12.2024 3.359,34 3.378,96 3.345,44 3.370,27 0,89% 111.303,00
12.12.2024 3.329,52 3.352,71 3.300,00 3.340,48 -0,07% 125.472,00
11.12.2024 3.349,43 3.394,19 3.339,95 3.342,72 -0,13% 119.122,00
10.12.2024 3.270,00 3.416,71 3.270,00 3.347,16 0,70% 230.010,00
09.12.2024 3.319,89 3.345,27 3.305,57 3.324,01 0,44% 221.930,00
06.12.2024 3.238,20 3.313,00 3.218,00 3.309,44 3,74% 185.501,00
05.12.2024 3.190,59 3.242,55 3.179,00 3.190,07 0,00% 105.823,00
04.12.2024 3.173,75 3.252,30 3.173,75 3.189,98 0,02% 146.605,00
03.12.2024 3.190,75 3.209,47 3.171,29 3.189,50 0,31% 129.958,00
02.12.2024 3.186,88 3.210,04 3.173,38 3.179,52 0,31% 160.531,00
29.11.2024 3.199,65 3.232,99 3.169,54 3.169,54 -0,64% 93.213,00
27.11.2024 3.124,74 3.194,45 3.124,74 3.190,10 1,46% 137.176,00
26.11.2024 3.102,60 3.157,53 3.076,44 3.144,21 1,11% 247.125,00
25.11.2024 3.107,28 3.164,73 3.104,36 3.109,56 0,33% 206.023,00
22.11.2024 3.086,56 3.114,93 3.082,08 3.099,38 1,00% 125.962,00
21.11.2024 3.061,18 3.083,39 3.055,02 3.068,69 0,63% 92.355,00
20.11.2024 3.110,72 3.121,45 3.036,40 3.049,58 -1,85% 121.223,00
19.11.2024 3.136,10 3.141,27 3.097,54 3.106,91 -1,90% 144.156,00
18.11.2024 3.117,27 3.176,91 3.093,01 3.166,93 1,91% 130.379,00
15.11.2024 3.133,00 3.150,79 3.100,00 3.107,53 -0,91% 117.884,00
14.11.2024 3.187,01 3.200,00 3.131,22 3.136,06 -0,82% 107.597,00
13.11.2024 3.188,61 3.195,87 3.155,82 3.161,87 -0,44% 103.182,00
12.11.2024 3.169,60 3.218,71 3.169,60 3.175,72 0,07% 127.307,00
11.11.2024 3.140,04 3.182,56 3.117,96 3.173,40 2,03% 173.159,00