317,970$
0,53%
Echtzeit-Aktienkurs Group 1 Automotive
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 315,75 | 321,54 | 313,63 | 318,33 | 0,64% | 748.583,00 |
| 19.03.2026 | 306,75 | 319,70 | 303,90 | 316,30 | 2,52% | 356.081,00 |
| 18.03.2026 | 295,02 | 309,50 | 292,44 | 308,52 | 3,73% | 269.762,00 |
| 17.03.2026 | 302,10 | 304,97 | 296,02 | 297,42 | -0,81% | 113.384,00 |
| 16.03.2026 | 300,37 | 303,53 | 297,31 | 299,84 | -0,02% | 174.872,00 |
| 13.03.2026 | 307,23 | 307,23 | 298,21 | 299,90 | -0,34% | 155.031,00 |
| 12.03.2026 | 307,78 | 310,80 | 298,98 | 300,91 | -3,81% | 160.492,00 |
| 11.03.2026 | 318,74 | 320,66 | 308,50 | 312,83 | -0,04% | 100.071,00 |
| 10.03.2026 | 318,32 | 321,52 | 311,86 | 312,94 | -1,61% | 176.022,00 |
| 09.03.2026 | 310,21 | 318,89 | 306,73 | 318,07 | -0,24% | 179.511,00 |
| 06.03.2026 | 318,12 | 319,54 | 307,95 | 318,84 | -1,65% | 158.010,00 |
| 05.03.2026 | 324,85 | 329,55 | 321,13 | 324,19 | -0,73% | 148.930,00 |
| 04.03.2026 | 326,10 | 330,22 | 322,14 | 326,56 | 1,27% | 134.390,00 |
| 03.03.2026 | 313,28 | 323,95 | 306,96 | 322,48 | 0,67% | 169.699,00 |
| 02.03.2026 | 319,07 | 325,00 | 315,32 | 320,32 | -1,66% | 131.335,00 |
| 27.02.2026 | 330,00 | 333,01 | 325,00 | 325,74 | -2,58% | 218.198,00 |
| 26.02.2026 | 334,66 | 341,00 | 330,41 | 334,38 | -0,27% | 153.743,00 |
| 25.02.2026 | 333,22 | 341,09 | 332,14 | 335,30 | 0,07% | 162.593,00 |
| 24.02.2026 | 336,65 | 342,49 | 331,42 | 335,07 | 0,65% | 113.317,00 |
| 23.02.2026 | 342,54 | 343,23 | 327,00 | 332,92 | -2,74% | 144.290,00 |
| 20.02.2026 | 334,47 | 347,81 | 334,30 | 342,30 | 3,11% | 229.658,00 |
| 19.02.2026 | 333,84 | 335,68 | 328,15 | 331,97 | -1,15% | 145.594,00 |
| 18.02.2026 | 328,47 | 339,01 | 326,51 | 335,84 | 1,67% | 180.964,00 |
| 17.02.2026 | 335,09 | 337,68 | 324,49 | 330,32 | -1,06% | 159.340,00 |
| 13.02.2026 | 336,86 | 339,15 | 328,85 | 333,86 | -0,64% | 122.698,00 |
| 12.02.2026 | 341,81 | 346,70 | 331,95 | 336,01 | -0,31% | 140.826,00 |
| 11.02.2026 | 333,67 | 345,48 | 333,67 | 337,04 | 0,73% | 273.121,00 |
| 10.02.2026 | 338,38 | 342,50 | 331,59 | 334,61 | -1,12% | 152.747,00 |
| 09.02.2026 | 346,34 | 346,34 | 335,15 | 338,40 | -2,28% | 179.785,00 |
| 06.02.2026 | 338,68 | 353,61 | 338,68 | 346,28 | 1,63% | 167.265,00 |
| 05.02.2026 | 356,24 | 357,88 | 338,90 | 340,73 | -4,78% | 205.438,00 |
| 04.02.2026 | 349,15 | 360,34 | 344,18 | 357,84 | 3,47% | 261.879,00 |
| 03.02.2026 | 351,88 | 354,49 | 342,58 | 345,85 | -1,72% | 252.973,00 |
| 02.02.2026 | 354,28 | 359,51 | 350,18 | 351,89 | -0,67% | 304.530,00 |
| 30.01.2026 | 360,66 | 365,77 | 351,27 | 354,26 | -2,45% | 538.466,00 |
| 29.01.2026 | 372,06 | 384,29 | 362,63 | 363,16 | -8,39% | 387.762,00 |
| 28.01.2026 | 398,97 | 400,58 | 392,65 | 396,41 | -0,14% | 154.908,00 |
| 27.01.2026 | 390,10 | 398,00 | 387,77 | 396,96 | 1,64% | 117.064,00 |
| 26.01.2026 | 392,76 | 395,76 | 386,65 | 390,55 | -0,35% | 160.715,00 |
| 23.01.2026 | 399,35 | 402,17 | 388,07 | 391,91 | -2,66% | 145.795,00 |
| 22.01.2026 | 409,06 | 413,84 | 398,93 | 402,62 | -0,87% | 162.582,00 |
| 21.01.2026 | 398,11 | 409,05 | 398,11 | 406,16 | 1,81% | 152.364,00 |
| 20.01.2026 | 393,43 | 399,63 | 390,83 | 398,94 | 0,98% | 175.354,00 |
| 16.01.2026 | 395,49 | 401,77 | 393,00 | 395,06 | -0,51% | 176.027,00 |
| 15.01.2026 | 394,63 | 399,45 | 389,99 | 397,10 | -0,08% | 226.268,00 |
| 14.01.2026 | 395,57 | 399,41 | 392,05 | 397,43 | -0,22% | 128.153,00 |
| 13.01.2026 | 398,29 | 401,20 | 388,25 | 398,30 | -0,27% | 135.690,00 |
| 12.01.2026 | 399,14 | 403,52 | 392,00 | 399,39 | -0,81% | 115.003,00 |
| 09.01.2026 | 400,76 | 405,03 | 396,30 | 402,65 | 0,42% | 145.296,00 |
| 08.01.2026 | 391,60 | 407,79 | 389,96 | 400,97 | 1,74% | 145.179,00 |
| 07.01.2026 | 397,63 | 401,43 | 391,17 | 394,12 | -1,18% | 146.484,00 |
| 06.01.2026 | 398,09 | 399,67 | 390,10 | 398,84 | 0,68% | 205.158,00 |
| 05.01.2026 | 390,81 | 403,10 | 390,13 | 396,14 | 0,91% | 235.952,00 |
| 02.01.2026 | 393,81 | 394,16 | 388,35 | 392,58 | -0,18% | 131.150,00 |
| 31.12.2025 | 399,72 | 400,59 | 392,02 | 393,30 | -1,63% | 117.943,00 |
| 30.12.2025 | 401,30 | 402,63 | 398,82 | 399,80 | -0,79% | 90.442,00 |
| 29.12.2025 | 408,13 | 408,13 | 400,38 | 402,99 | -1,12% | 104.757,00 |
| 26.12.2025 | 406,50 | 410,73 | 403,86 | 407,56 | 0,29% | 52.339,00 |
| 24.12.2025 | 400,98 | 410,49 | 400,01 | 406,38 | 0,28% | 59.974,00 |
| 23.12.2025 | 407,19 | 409,81 | 402,05 | 405,24 | -0,57% | 104.476,00 |
| 22.12.2025 | 405,06 | 411,60 | 404,00 | 407,55 | 0,58% | 101.327,00 |
| 19.12.2025 | 400,52 | 406,15 | 396,42 | 405,21 | 0,63% | 380.219,00 |
| 18.12.2025 | 409,78 | 413,67 | 401,23 | 402,66 | -1,26% | 242.438,00 |
| 17.12.2025 | 407,44 | 414,80 | 405,64 | 407,81 | -0,49% | 168.056,00 |
| 16.12.2025 | 411,01 | 415,26 | 405,23 | 409,83 | 0,24% | 122.037,00 |
| 15.12.2025 | 414,72 | 415,44 | 404,77 | 408,85 | -1,18% | 177.555,00 |
| 12.12.2025 | 428,56 | 429,00 | 407,59 | 413,74 | -3,08% | 163.270,00 |
| 11.12.2025 | 422,16 | 428,74 | 419,56 | 426,91 | 1,65% | 174.201,00 |
| 10.12.2025 | 411,62 | 423,54 | 411,48 | 419,98 | 2,25% | 155.946,00 |
| 09.12.2025 | 403,09 | 410,74 | 402,20 | 410,73 | 1,28% | 287.537,00 |
| 08.12.2025 | 408,73 | 412,47 | 404,14 | 405,52 | 0,32% | 203.433,00 |
| 05.12.2025 | 407,06 | 412,15 | 403,79 | 404,21 | -1,01% | 258.092,00 |
| 04.12.2025 | 408,03 | 412,99 | 407,87 | 408,35 | -0,49% | 176.084,00 |
| 03.12.2025 | 405,11 | 412,95 | 404,05 | 410,38 | 1,99% | 180.721,00 |
| 02.12.2025 | 401,62 | 405,73 | 398,98 | 402,38 | 0,63% | 216.224,00 |
| 01.12.2025 | 397,88 | 406,08 | 390,85 | 399,87 | -0,29% | 227.803,00 |
| 28.11.2025 | 403,27 | 405,77 | 400,23 | 401,04 | -0,47% | 139.141,00 |
| 26.11.2025 | 406,64 | 412,61 | 402,93 | 402,93 | -1,38% | 232.432,00 |
| 25.11.2025 | 403,69 | 417,78 | 401,79 | 408,58 | 2,16% | 131.307,00 |
| 24.11.2025 | 399,43 | 404,13 | 399,00 | 399,93 | 0,17% | 141.978,00 |
| 21.11.2025 | 390,58 | 405,47 | 386,03 | 399,27 | 2,94% | 220.203,00 |
| 20.11.2025 | 395,46 | 397,95 | 386,96 | 387,88 | -1,03% | 253.663,00 |
| 19.11.2025 | 393,39 | 397,00 | 390,78 | 391,91 | -0,30% | 182.612,00 |
| 18.11.2025 | 381,28 | 394,95 | 379,64 | 393,10 | 2,58% | 160.218,00 |
| 17.11.2025 | 387,83 | 395,63 | 383,22 | 383,22 | -2,22% | 173.177,00 |
| 14.11.2025 | 392,15 | 396,14 | 389,99 | 391,91 | -0,02% | 121.479,00 |
| 13.11.2025 | 391,54 | 399,58 | 389,11 | 391,97 | 0,05% | 162.586,00 |
| 12.11.2025 | 392,52 | 398,97 | 388,86 | 391,79 | 3,10% | 197.654,00 |
| 11.11.2025 | 392,05 | 392,05 | 378,27 | 380,02 | -2,48% | 154.492,00 |
| 10.11.2025 | 390,03 | 392,92 | 386,99 | 389,70 | -0,30% | 109.631,00 |
| 07.11.2025 | 384,50 | 395,17 | 384,50 | 390,87 | 1,56% | 146.751,00 |
| 06.11.2025 | 388,92 | 392,33 | 383,10 | 384,85 | -2,07% | 256.697,00 |
| 05.11.2025 | 388,90 | 397,90 | 386,48 | 392,97 | 1,15% | 193.577,00 |
| 04.11.2025 | 392,19 | 398,77 | 388,23 | 388,49 | -1,31% | 237.060,00 |
| 03.11.2025 | 396,52 | 397,55 | 386,15 | 393,63 | -0,98% | 214.214,00 |
| 31.10.2025 | 392,44 | 401,23 | 390,13 | 397,54 | 0,44% | 258.657,00 |
| 30.10.2025 | 401,03 | 410,19 | 393,60 | 395,78 | -2,09% | 244.369,00 |
| 29.10.2025 | 389,50 | 409,33 | 380,71 | 404,24 | 2,79% | 425.381,00 |
| 28.10.2025 | 407,36 | 413,10 | 388,07 | 393,28 | -6,35% | 568.475,00 |
| 27.10.2025 | 425,50 | 428,60 | 417,00 | 419,95 | -0,95% | 266.989,00 |