218,410$
0,71%
Echtzeit-Aktienkurs Penske Automotive Group
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 216,00 | 218,40 | 216,00 | 218,31 | 0,67% | 316.313,00 |
| 08.09.2026 | 218,28 | 219,26 | 216,71 | 216,86 | -1,32% | 469.688,00 |
| 04.09.2026 | 218,70 | 221,04 | 218,48 | 219,77 | 0,07% | 175.439,00 |
| 03.09.2026 | 220,23 | 220,60 | 217,72 | 219,62 | 0,72% | 175.440,00 |
| 02.09.2026 | 218,00 | 220,01 | 217,29 | 218,06 | 0,53% | 168.893,00 |
| 01.09.2026 | 215,89 | 217,97 | 215,38 | 216,92 | 0,15% | 270.597,00 |
| 31.08.2026 | 216,54 | 218,47 | 215,98 | 216,59 | -0,19% | 413.840,00 |
| 28.08.2026 | 218,99 | 219,44 | 216,91 | 217,01 | -0,39% | 258.222,00 |
| 27.08.2026 | 217,00 | 218,46 | 216,89 | 217,85 | 0,28% | 264.905,00 |
| 26.08.2026 | 220,09 | 221,00 | 217,24 | 217,24 | -1,15% | 361.195,00 |
| 25.08.2026 | 219,00 | 219,99 | 216,63 | 219,76 | 0,77% | 206.555,00 |
| 24.08.2026 | 216,91 | 218,87 | 216,66 | 218,07 | 0,55% | 279.734,00 |
| 21.08.2026 | 217,77 | 218,49 | 216,32 | 216,87 | 0,15% | 370.864,00 |
| 20.08.2026 | 217,00 | 219,76 | 216,13 | 216,55 | -0,60% | 258.941,00 |
| 19.08.2026 | 218,00 | 218,52 | 217,00 | 217,86 | 0,76% | 257.988,00 |
| 18.08.2026 | 218,97 | 219,71 | 216,18 | 216,21 | -0,80% | 362.272,00 |
| 17.08.2026 | 218,00 | 220,55 | 217,89 | 217,95 | -0,86% | 296.371,00 |
| 14.08.2026 | 217,53 | 220,49 | 217,53 | 219,85 | 0,54% | 316.581,00 |
| 13.08.2026 | 218,88 | 219,92 | 217,30 | 218,67 | 0,31% | 282.197,00 |
| 12.08.2026 | 216,00 | 218,90 | 216,00 | 218,00 | 0,62% | 359.990,00 |
| 11.08.2026 | 216,54 | 218,29 | 216,22 | 216,66 | 0,18% | 333.734,00 |
| 10.08.2026 | 215,50 | 216,79 | 215,00 | 216,27 | -0,06% | 347.839,00 |
| 07.08.2026 | 216,00 | 217,22 | 215,50 | 216,41 | 0,00% | 307.837,00 |
| 06.08.2026 | 216,39 | 216,97 | 215,00 | 216,40 | 0,30% | 376.404,00 |
| 05.08.2026 | 220,09 | 220,99 | 215,40 | 215,76 | -1,50% | 387.404,00 |
| 04.08.2026 | 216,50 | 219,61 | 216,32 | 219,05 | 0,71% | 317.633,00 |
| 03.08.2026 | 220,57 | 221,43 | 215,37 | 217,50 | 0,09% | 495.355,00 |
| 31.07.2026 | 219,00 | 220,22 | 215,17 | 217,31 | -1,50% | 673.521,00 |
| 30.07.2026 | 221,49 | 224,45 | 218,50 | 220,61 | -1,27% | 573.849,00 |
| 29.07.2026 | 222,90 | 227,00 | 220,04 | 223,44 | 1,56% | 820.050,00 |
| 28.07.2026 | 217,50 | 220,13 | 216,00 | 220,01 | 2,00% | 520.182,00 |
| 27.07.2026 | 218,50 | 219,59 | 215,42 | 215,70 | -0,76% | 499.284,00 |
| 24.07.2026 | 213,10 | 218,57 | 213,10 | 217,35 | 0,84% | 533.405,00 |
| 23.07.2026 | 211,92 | 216,02 | 211,92 | 215,54 | 0,45% | 845.019,00 |
| 22.07.2026 | 215,00 | 219,09 | 212,78 | 214,57 | 9,93% | 2.560.716,00 |
| 21.07.2026 | 195,77 | 195,98 | 193,19 | 195,19 | -0,16% | 253.928,00 |
| 20.07.2026 | 202,68 | 203,64 | 194,77 | 195,50 | -3,53% | 268.481,00 |
| 17.07.2026 | 203,03 | 206,74 | 201,21 | 202,66 | -1,02% | 303.655,00 |
| 16.07.2026 | 202,38 | 207,22 | 201,28 | 204,74 | 2,17% | 462.817,00 |
| 15.07.2026 | 193,02 | 201,51 | 191,23 | 200,40 | 3,54% | 344.611,00 |
| 14.07.2026 | 194,61 | 195,50 | 190,40 | 193,55 | 0,17% | 281.045,00 |
| 13.07.2026 | 195,55 | 195,85 | 192,44 | 193,22 | -0,54% | 298.502,00 |
| 10.07.2026 | 192,61 | 197,69 | 192,40 | 194,27 | 1,45% | 363.202,00 |
| 09.07.2026 | 184,90 | 191,72 | 183,68 | 191,49 | 4,91% | 324.196,00 |
| 08.07.2026 | 184,39 | 184,39 | 181,27 | 182,52 | -1,32% | 237.059,00 |
| 07.07.2026 | 183,19 | 185,66 | 182,48 | 184,97 | 0,85% | 211.522,00 |
| 06.07.2026 | 179,40 | 183,50 | 176,24 | 183,42 | 2,23% | 295.904,00 |
| 02.07.2026 | 178,43 | 179,86 | 174,50 | 179,42 | 1,32% | 269.674,00 |
| 01.07.2026 | 176,88 | 179,91 | 176,38 | 177,08 | -1,04% | 222.215,00 |
| 30.06.2026 | 179,56 | 179,64 | 176,70 | 178,95 | -0,62% | 297.195,00 |
| 29.06.2026 | 181,82 | 181,82 | 178,75 | 180,06 | -1,18% | 288.435,00 |
| 26.06.2026 | 183,62 | 185,37 | 180,44 | 182,21 | -0,89% | 286.062,00 |
| 25.06.2026 | 184,53 | 186,62 | 180,62 | 183,84 | 0,22% | 356.922,00 |
| 24.06.2026 | 178,07 | 183,80 | 177,78 | 183,44 | 3,81% | 498.509,00 |
| 23.06.2026 | 174,45 | 178,00 | 174,45 | 176,71 | 0,98% | 202.251,00 |
| 22.06.2026 | 174,94 | 177,96 | 174,60 | 175,00 | -0,11% | 227.026,00 |
| 18.06.2026 | 172,39 | 175,50 | 171,77 | 175,20 | 2,26% | 415.086,00 |
| 17.06.2026 | 179,54 | 180,61 | 171,14 | 171,33 | -5,22% | 356.074,00 |
| 16.06.2026 | 181,35 | 183,10 | 179,36 | 180,76 | 0,38% | 278.838,00 |
| 15.06.2026 | 182,09 | 184,93 | 180,05 | 180,07 | -0,49% | 247.246,00 |
| 12.06.2026 | 181,90 | 182,86 | 180,06 | 180,96 | -0,03% | 243.346,00 |
| 11.06.2026 | 179,37 | 181,16 | 176,80 | 181,02 | 1,59% | 260.007,00 |
| 10.06.2026 | 180,01 | 182,36 | 178,11 | 178,18 | -1,12% | 430.903,00 |
| 09.06.2026 | 174,44 | 180,25 | 174,44 | 180,20 | 4,47% | 344.349,00 |
| 08.06.2026 | 170,24 | 175,90 | 170,23 | 172,49 | 0,86% | 228.526,00 |
| 05.06.2026 | 171,14 | 172,82 | 169,33 | 171,02 | -0,34% | 239.209,00 |
| 04.06.2026 | 173,15 | 174,13 | 170,86 | 171,61 | -0,16% | 219.534,00 |
| 03.06.2026 | 171,85 | 173,88 | 170,61 | 171,88 | -0,28% | 279.976,00 |
| 02.06.2026 | 171,25 | 173,25 | 170,56 | 172,36 | 1,13% | 263.732,00 |
| 01.06.2026 | 166,56 | 171,43 | 166,01 | 170,44 | 1,83% | 332.582,00 |
| 29.05.2026 | 167,42 | 168,16 | 165,92 | 167,37 | -0,48% | 320.826,00 |
| 28.05.2026 | 169,01 | 171,29 | 165,89 | 168,17 | -0,50% | 245.344,00 |
| 27.05.2026 | 168,26 | 171,98 | 167,19 | 169,01 | 1,45% | 294.401,00 |
| 26.05.2026 | 164,47 | 168,20 | 164,16 | 166,59 | 1,13% | 212.547,00 |
| 22.05.2026 | 162,20 | 165,86 | 162,20 | 164,73 | 1,85% | 183.104,00 |
| 21.05.2026 | 157,41 | 162,44 | 155,02 | 161,73 | 1,73% | 248.135,00 |
| 20.05.2026 | 156,10 | 159,49 | 154,12 | 158,98 | 1,61% | 299.215,00 |
| 19.05.2026 | 158,66 | 160,57 | 155,38 | 156,46 | -2,06% | 336.101,00 |
| 18.05.2026 | 161,61 | 162,79 | 159,12 | 159,75 | -1,50% | 282.796,00 |
| 15.05.2026 | 168,63 | 170,07 | 162,12 | 162,18 | -4,07% | 343.684,00 |
| 14.05.2026 | 168,91 | 171,63 | 168,72 | 169,06 | 1,49% | 232.799,00 |
| 13.05.2026 | 168,34 | 169,62 | 166,16 | 166,58 | -1,45% | 234.955,00 |
| 12.05.2026 | 173,53 | 173,53 | 168,98 | 169,03 | -2,44% | 285.929,00 |
| 11.05.2026 | 174,62 | 174,62 | 171,84 | 173,26 | -0,32% | 273.573,00 |
| 08.05.2026 | 172,00 | 174,48 | 169,89 | 173,81 | 1,28% | 269.738,00 |
| 07.05.2026 | 170,25 | 173,36 | 168,56 | 171,61 | 1,11% | 302.566,00 |
| 06.05.2026 | 171,92 | 173,00 | 169,62 | 169,73 | 0,54% | 270.027,00 |
| 05.05.2026 | 165,59 | 168,82 | 165,18 | 168,81 | 2,36% | 226.976,00 |
| 04.05.2026 | 169,90 | 171,19 | 164,46 | 164,91 | -2,90% | 247.028,00 |
| 01.05.2026 | 171,80 | 172,29 | 166,70 | 169,84 | -0,98% | 386.715,00 |
| 30.04.2026 | 171,35 | 173,86 | 167,39 | 171,52 | -0,08% | 443.119,00 |
| 29.04.2026 | 167,75 | 181,56 | 167,75 | 171,66 | 6,26% | 699.404,00 |
| 28.04.2026 | 161,79 | 162,90 | 158,25 | 161,55 | 0,88% | 525.562,00 |
| 27.04.2026 | 160,90 | 162,89 | 159,96 | 160,14 | -0,17% | 289.833,00 |
| 24.04.2026 | 160,00 | 161,26 | 158,79 | 160,42 | 0,26% | 232.973,00 |
| 23.04.2026 | 161,51 | 161,75 | 158,77 | 160,00 | 0,33% | 236.103,00 |
| 22.04.2026 | 161,47 | 161,67 | 158,36 | 159,47 | -0,77% | 240.305,00 |
| 21.04.2026 | 163,64 | 164,56 | 159,35 | 160,70 | -1,30% | 276.510,00 |
| 20.04.2026 | 161,34 | 163,86 | 160,26 | 162,82 | 0,93% | 281.104,00 |
| 17.04.2026 | 157,79 | 163,76 | 156,76 | 161,32 | 3,40% | 336.761,00 |