333,690$
-1,03%
Echtzeit-Aktienkurs Group 1 Automotive
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 340,00 | 341,32 | 332,45 | 333,22 | -1,17% | 146.313,00 |
| 25.07.2024 | 323,87 | 337,80 | 321,55 | 337,15 | 3,51% | 219.500,00 |
| 24.07.2024 | 319,50 | 338,00 | 319,01 | 325,71 | 6,87% | 238.387,00 |
| 23.07.2024 | 305,98 | 306,48 | 301,54 | 304,76 | -1,19% | 116.565,00 |
| 22.07.2024 | 303,00 | 308,51 | 298,92 | 308,42 | 1,78% | 90.134,00 |
| 19.07.2024 | 308,84 | 309,52 | 301,58 | 303,04 | -2,31% | 94.697,00 |
| 18.07.2024 | 311,31 | 319,05 | 308,11 | 310,21 | -1,04% | 83.761,00 |
| 17.07.2024 | 310,50 | 315,98 | 306,75 | 313,46 | -0,31% | 129.255,00 |
| 16.07.2024 | 302,45 | 314,58 | 302,45 | 314,42 | 5,39% | 143.222,00 |
| 15.07.2024 | 294,85 | 302,25 | 294,85 | 298,33 | 1,12% | 168.571,00 |
| 12.07.2024 | 295,23 | 299,30 | 294,15 | 295,02 | 0,40% | 140.115,00 |
| 11.07.2024 | 289,25 | 296,85 | 285,58 | 293,84 | 4,50% | 173.412,00 |
| 10.07.2024 | 280,22 | 283,31 | 279,86 | 281,20 | 0,10% | 110.925,00 |
| 09.07.2024 | 287,08 | 287,08 | 280,77 | 280,92 | -2,58% | 127.156,00 |
| 08.07.2024 | 290,00 | 292,44 | 288,02 | 288,37 | 0,26% | 72.120,00 |
| 05.07.2024 | 291,19 | 293,15 | 284,44 | 287,63 | -1,78% | 98.351,00 |
| 03.07.2024 | 292,23 | 295,44 | 290,86 | 292,85 | -0,03% | 47.900,00 |
| 02.07.2024 | 298,00 | 298,00 | 292,94 | 292,94 | -1,36% | 81.695,00 |
| 01.07.2024 | 298,65 | 300,00 | 292,86 | 296,99 | -0,10% | 101.060,00 |
| 28.06.2024 | 296,86 | 302,30 | 295,83 | 297,28 | 1,14% | 136.286,00 |
| 27.06.2024 | 290,51 | 294,63 | 289,89 | 293,92 | 1,05% | 94.292,00 |
| 26.06.2024 | 291,67 | 295,05 | 290,27 | 290,87 | -0,90% | 95.346,00 |
| 25.06.2024 | 299,57 | 299,57 | 293,15 | 293,50 | -2,44% | 102.352,00 |
| 24.06.2024 | 300,00 | 306,05 | 295,07 | 300,85 | 0,87% | 98.373,00 |
| 21.06.2024 | 300,28 | 300,73 | 295,52 | 298,26 | -0,36% | 282.694,00 |
| 20.06.2024 | 305,56 | 308,00 | 296,94 | 299,33 | -2,95% | 137.685,00 |
| 18.06.2024 | 311,71 | 311,71 | 307,29 | 308,44 | -0,71% | 81.033,00 |
| 17.06.2024 | 303,82 | 310,97 | 302,63 | 310,64 | 2,20% | 70.442,00 |
| 14.06.2024 | 305,30 | 305,30 | 299,87 | 303,94 | -1,74% | 84.584,00 |
| 13.06.2024 | 310,46 | 310,99 | 305,20 | 309,32 | -0,86% | 79.755,00 |
| 12.06.2024 | 310,81 | 317,71 | 310,81 | 312,01 | 3,32% | 96.107,00 |
| 11.06.2024 | 298,80 | 303,33 | 298,80 | 301,98 | -0,05% | 109.314,00 |
| 10.06.2024 | 298,34 | 304,48 | 296,68 | 302,14 | -0,51% | 142.110,00 |
| 07.06.2024 | 306,22 | 309,10 | 303,32 | 303,69 | -1,87% | 162.867,00 |
| 06.06.2024 | 304,38 | 312,13 | 304,20 | 309,48 | 1,17% | 159.396,00 |
| 05.06.2024 | 308,96 | 310,88 | 305,87 | 305,90 | -0,83% | 103.590,00 |
| 04.06.2024 | 310,71 | 314,57 | 308,36 | 308,46 | -1,42% | 174.488,00 |
| 03.06.2024 | 312,62 | 321,83 | 312,62 | 312,89 | 0,61% | 174.867,00 |
| 31.05.2024 | 308,24 | 311,44 | 307,75 | 310,98 | 1,06% | 122.895,00 |
| 30.05.2024 | 304,00 | 309,42 | 304,00 | 307,73 | 1,02% | 97.401,00 |
| 29.05.2024 | 304,60 | 307,80 | 303,01 | 304,62 | -1,63% | 128.493,00 |
| 28.05.2024 | 310,00 | 313,35 | 307,64 | 309,66 | 0,51% | 150.002,00 |
| 24.05.2024 | 306,29 | 308,25 | 303,87 | 308,08 | 1,29% | 123.773,00 |
| 23.05.2024 | 305,49 | 309,01 | 302,90 | 304,17 | -0,77% | 99.045,00 |
| 22.05.2024 | 310,46 | 313,48 | 305,95 | 306,53 | -1,76% | 112.280,00 |
| 21.05.2024 | 311,00 | 313,76 | 309,37 | 312,03 | 0,17% | 69.151,00 |
| 20.05.2024 | 314,13 | 317,28 | 311,49 | 311,50 | -1,05% | 84.582,00 |
| 17.05.2024 | 318,25 | 318,25 | 314,32 | 314,82 | -0,99% | 87.223,00 |
| 16.05.2024 | 320,10 | 320,25 | 316,99 | 317,96 | -0,90% | 118.174,00 |
| 15.05.2024 | 323,95 | 323,95 | 315,73 | 320,84 | -0,55% | 155.143,00 |
| 14.05.2024 | 320,00 | 323,00 | 317,36 | 322,62 | 3,03% | 186.673,00 |
| 13.05.2024 | 304,85 | 315,96 | 304,85 | 313,13 | 3,83% | 156.390,00 |
| 10.05.2024 | 307,40 | 307,40 | 299,19 | 301,57 | -0,05% | 85.294,00 |
| 09.05.2024 | 299,94 | 303,40 | 299,42 | 301,71 | 0,72% | 72.012,00 |
| 08.05.2024 | 293,45 | 299,56 | 293,45 | 299,55 | 0,95% | 108.470,00 |
| 07.05.2024 | 300,72 | 305,15 | 296,74 | 296,74 | -1,20% | 126.836,00 |
| 06.05.2024 | 297,81 | 301,10 | 297,38 | 300,34 | 1,80% | 86.966,00 |
| 03.05.2024 | 298,97 | 299,03 | 293,12 | 295,04 | 0,86% | 101.285,00 |
| 02.05.2024 | 295,59 | 296,03 | 290,25 | 292,53 | -0,40% | 128.850,00 |
| 01.05.2024 | 294,84 | 298,43 | 290,97 | 293,71 | -0,11% | 108.940,00 |
| 30.04.2024 | 296,71 | 297,29 | 293,96 | 294,02 | -1,86% | 138.719,00 |
| 29.04.2024 | 301,17 | 303,68 | 296,47 | 299,58 | -0,26% | 159.539,00 |
| 26.04.2024 | 300,88 | 306,38 | 299,61 | 300,35 | -0,04% | 178.226,00 |
| 25.04.2024 | 295,52 | 300,98 | 286,81 | 300,46 | 0,25% | 247.454,00 |
| 24.04.2024 | 285,16 | 304,87 | 284,95 | 299,71 | 7,23% | 405.940,00 |
| 23.04.2024 | 269,52 | 280,19 | 269,52 | 279,50 | 4,13% | 344.025,00 |
| 22.04.2024 | 265,50 | 271,51 | 265,32 | 268,42 | 1,09% | 211.194,00 |
| 19.04.2024 | 262,82 | 267,45 | 262,42 | 265,53 | 0,90% | 95.856,00 |
| 18.04.2024 | 267,00 | 269,04 | 262,31 | 263,16 | -0,97% | 123.818,00 |
| 17.04.2024 | 273,83 | 273,92 | 264,83 | 265,74 | -1,45% | 144.696,00 |
| 16.04.2024 | 265,31 | 271,33 | 264,45 | 269,64 | 0,65% | 128.460,00 |
| 15.04.2024 | 275,00 | 280,00 | 266,87 | 267,91 | -0,57% | 142.037,00 |
| 12.04.2024 | 268,42 | 270,39 | 267,97 | 269,44 | -0,42% | 134.876,00 |
| 11.04.2024 | 270,34 | 271,22 | 265,63 | 270,57 | -0,47% | 142.266,00 |
| 10.04.2024 | 273,93 | 275,89 | 270,06 | 271,86 | -3,51% | 144.624,00 |
| 09.04.2024 | 278,85 | 282,94 | 277,68 | 281,74 | 1,11% | 73.477,00 |
| 08.04.2024 | 278,87 | 281,94 | 278,33 | 278,64 | 0,67% | 60.498,00 |
| 05.04.2024 | 275,98 | 278,51 | 274,65 | 276,79 | 0,29% | 70.971,00 |
| 04.04.2024 | 282,04 | 282,04 | 274,79 | 276,00 | -1,15% | 141.237,00 |
| 03.04.2024 | 278,64 | 281,77 | 277,45 | 279,21 | -0,32% | 94.943,00 |
| 02.04.2024 | 285,53 | 285,53 | 278,65 | 280,10 | -3,24% | 157.806,00 |
| 01.04.2024 | 291,05 | 292,21 | 287,92 | 289,48 | -0,94% | 105.576,00 |
| 28.03.2024 | 291,13 | 294,43 | 291,06 | 292,23 | 0,56% | 151.077,00 |
| 27.03.2024 | 286,53 | 291,02 | 286,53 | 290,61 | 2,18% | 92.416,00 |
| 26.03.2024 | 283,29 | 286,90 | 281,28 | 284,40 | 0,94% | 113.604,00 |
| 25.03.2024 | 285,00 | 285,00 | 280,51 | 281,76 | -0,65% | 72.843,00 |
| 22.03.2024 | 285,15 | 285,15 | 281,09 | 283,61 | -0,94% | 139.884,00 |
| 21.03.2024 | 279,32 | 287,27 | 279,06 | 286,31 | 2,95% | 119.860,00 |
| 20.03.2024 | 266,15 | 279,42 | 266,15 | 278,10 | 4,46% | 161.861,00 |
| 19.03.2024 | 265,05 | 267,81 | 263,72 | 266,23 | 0,70% | 92.142,00 |
| 18.03.2024 | 266,51 | 268,76 | 263,55 | 264,39 | -0,81% | 156.899,00 |
| 15.03.2024 | 262,00 | 268,00 | 262,00 | 266,54 | 1,35% | 314.719,00 |
| 14.03.2024 | 263,54 | 265,03 | 261,20 | 262,98 | -1,24% | 119.919,00 |
| 13.03.2024 | 266,34 | 268,52 | 264,56 | 266,27 | 0,49% | 85.071,00 |
| 12.03.2024 | 263,98 | 266,18 | 262,23 | 264,96 | 0,25% | 107.147,00 |
| 11.03.2024 | 261,60 | 264,32 | 260,00 | 264,31 | 0,79% | 82.342,00 |
| 08.03.2024 | 268,48 | 270,94 | 261,81 | 262,25 | -1,16% | 160.517,00 |
| 07.03.2024 | 263,17 | 266,35 | 262,29 | 265,34 | 1,43% | 128.003,00 |
| 06.03.2024 | 263,85 | 263,85 | 260,00 | 261,61 | -0,16% | 130.274,00 |
| 05.03.2024 | 259,57 | 265,44 | 258,77 | 262,03 | -0,27% | 164.951,00 |