164,200€
1,72%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 162,95 | 166,08 | 162,93 | 163,50 | 1,29% | - |
| 05.06.2025 | 160,58 | 161,85 | 158,68 | 161,43 | 0,36% | - |
| 04.06.2025 | 160,85 | 160,85 | 160,85 | 160,85 | 1,84% | 30,00 |
| 03.06.2025 | 157,95 | 157,95 | 157,95 | 157,95 | 0,61% | 1,00 |
| 02.06.2025 | 160,95 | 160,95 | 157,00 | 157,00 | -2,68% | 2,00 |
| 30.05.2025 | 161,13 | 161,58 | 159,27 | 161,33 | 1,05% | - |
| 29.05.2025 | 164,20 | 164,20 | 159,65 | 159,65 | -2,41% | 95,00 |
| 28.05.2025 | 163,60 | 163,60 | 163,60 | 163,60 | -0,21% | 1,00 |
| 27.05.2025 | 163,95 | 163,95 | 163,95 | 163,95 | 1,64% | 6,00 |
| 26.05.2025 | 161,30 | 161,30 | 161,30 | 161,30 | 2,51% | 30,00 |
| 23.05.2025 | 157,70 | 157,70 | 157,25 | 157,35 | -1,58% | 99,00 |
| 22.05.2025 | 160,73 | 163,98 | 158,63 | 159,88 | -3,22% | - |
| 21.05.2025 | 164,00 | 165,20 | 164,00 | 165,20 | -0,48% | 6,00 |
| 20.05.2025 | 166,05 | 166,05 | 166,00 | 166,00 | -0,95% | 65,00 |
| 19.05.2025 | 168,05 | 168,05 | 167,15 | 167,60 | -1,30% | 80,00 |
| 16.05.2025 | 171,35 | 171,35 | 169,80 | 169,80 | -0,24% | 46,00 |
| 15.05.2025 | 168,60 | 170,80 | 167,35 | 170,20 | -0,18% | - |
| 14.05.2025 | 170,50 | 170,50 | 170,50 | 170,50 | 0,50% | 20,00 |
| 13.05.2025 | 168,70 | 169,65 | 168,70 | 169,65 | 2,41% | 43,00 |
| 12.05.2025 | 164,60 | 165,65 | 164,60 | 165,65 | 3,97% | 76,00 |
| 09.05.2025 | 159,75 | 160,20 | 158,27 | 159,33 | 1,42% | - |
| 08.05.2025 | 156,75 | 157,10 | 156,75 | 157,10 | 0,32% | 83,00 |
| 07.05.2025 | 156,60 | 156,60 | 156,60 | 156,60 | 0,43% | 1,00 |
| 06.05.2025 | 155,13 | 155,93 | 152,98 | 155,93 | 0,66% | - |
| 05.05.2025 | 154,90 | 154,90 | 154,90 | 154,90 | -0,35% | 1,00 |
| 02.05.2025 | 154,80 | 155,45 | 154,80 | 155,45 | 2,54% | 40,00 |
| 30.04.2025 | 152,95 | 153,68 | 148,08 | 151,60 | 0,20% | - |
| 29.04.2025 | 151,30 | 151,30 | 151,30 | 151,30 | -2,04% | 6,00 |
| 28.04.2025 | 153,45 | 154,45 | 153,45 | 154,45 | 2,83% | 4,00 |
| 25.04.2025 | 155,00 | 155,00 | 150,20 | 150,20 | -0,92% | 500,00 |
| 24.04.2025 | 151,60 | 151,60 | 151,60 | 151,60 | 0,28% | 30,00 |
| 23.04.2025 | 149,83 | 154,83 | 149,43 | 151,18 | 2,25% | - |
| 22.04.2025 | 143,05 | 147,85 | 143,00 | 147,85 | 2,04% | 82,00 |
| 17.04.2025 | 143,33 | 145,43 | 141,10 | 144,90 | 0,84% | - |
| 16.04.2025 | 144,10 | 144,10 | 143,70 | 143,70 | -1,30% | 72,00 |
| 15.04.2025 | 145,73 | 147,75 | 145,27 | 145,60 | 1,41% | - |
| 14.04.2025 | 147,77 | 150,88 | 143,18 | 143,58 | -0,69% | - |
| 11.04.2025 | 148,10 | 148,80 | 144,13 | 144,58 | -6,42% | - |
| 10.04.2025 | 155,45 | 155,45 | 154,50 | 154,50 | 8,25% | 228,00 |
| 09.04.2025 | 139,40 | 144,73 | 138,05 | 142,73 | -4,66% | - |
| 08.04.2025 | 145,50 | 149,70 | 145,50 | 149,70 | 3,89% | 39,00 |
| 07.04.2025 | 139,90 | 144,10 | 139,00 | 144,10 | 2,05% | 170,00 |
| 04.04.2025 | 141,05 | 141,25 | 140,70 | 141,20 | 1,44% | 156,00 |
| 03.04.2025 | 146,35 | 146,35 | 139,20 | 139,20 | -8,42% | 40,00 |
| 02.04.2025 | 152,02 | 153,13 | 149,60 | 152,00 | 1,20% | - |
| 01.04.2025 | 150,20 | 150,20 | 150,20 | 150,20 | 2,77% | 1,00 |
| 31.03.2025 | 146,40 | 146,40 | 146,15 | 146,15 | -3,82% | 13,00 |
| 28.03.2025 | 151,95 | 151,95 | 151,95 | 151,95 | -3,71% | 2,00 |
| 27.03.2025 | 159,25 | 159,30 | 157,80 | 157,80 | -2,58% | 74,00 |
| 26.03.2025 | 163,98 | 165,23 | 161,88 | 161,98 | -0,29% | - |
| 25.03.2025 | 162,10 | 163,20 | 160,50 | 162,45 | 1,18% | - |
| 24.03.2025 | 154,68 | 160,80 | 154,58 | 160,55 | 4,66% | - |
| 21.03.2025 | 152,70 | 153,43 | 150,38 | 153,40 | -0,20% | - |
| 20.03.2025 | 153,08 | 155,18 | 152,38 | 153,70 | 1,74% | - |
| 19.03.2025 | 149,83 | 152,55 | 149,55 | 151,08 | 0,92% | - |
| 18.03.2025 | 149,95 | 151,30 | 148,50 | 149,70 | 2,18% | - |
| 17.03.2025 | 146,50 | 146,50 | 146,50 | 146,50 | 0,83% | 20,00 |
| 14.03.2025 | 145,30 | 145,30 | 145,30 | 145,30 | -0,51% | 15,00 |
| 13.03.2025 | 151,77 | 152,83 | 144,88 | 146,05 | -4,32% | - |
| 12.03.2025 | 152,65 | 152,65 | 152,65 | 152,65 | 0,20% | 60,00 |
| 11.03.2025 | 152,35 | 152,35 | 152,35 | 152,35 | 0,13% | 70,00 |
| 10.03.2025 | 155,75 | 155,75 | 152,15 | 152,15 | -2,11% | 49,00 |
| 07.03.2025 | 158,77 | 158,88 | 155,35 | 155,43 | -3,70% | - |
| 06.03.2025 | 161,40 | 161,40 | 161,40 | 161,40 | 0,81% | 30,00 |
| 05.03.2025 | 161,60 | 161,60 | 160,10 | 160,10 | -3,32% | 73,00 |
| 04.03.2025 | 166,40 | 166,40 | 165,60 | 165,60 | -5,86% | 13,00 |
| 03.03.2025 | 175,90 | 175,90 | 175,90 | 175,90 | 0,51% | 1,00 |
| 28.02.2025 | 174,08 | 175,52 | 173,85 | 175,00 | -0,72% | - |
| 27.02.2025 | 174,63 | 176,90 | 174,13 | 176,27 | 0,28% | - |
| 26.02.2025 | 174,95 | 176,63 | 174,55 | 175,77 | 0,99% | - |
| 25.02.2025 | 175,25 | 175,25 | 174,05 | 174,05 | 0,96% | 4,00 |
| 24.02.2025 | 172,40 | 172,40 | 172,40 | 172,40 | -1,92% | 10,00 |
| 21.02.2025 | 180,25 | 181,52 | 175,20 | 175,77 | -1,86% | - |
| 20.02.2025 | 181,77 | 181,93 | 179,10 | 179,10 | -1,66% | - |
| 19.02.2025 | 185,10 | 185,52 | 181,18 | 182,13 | -1,85% | - |
| 18.02.2025 | 183,55 | 185,55 | 183,45 | 185,55 | 0,80% | 120,00 |
| 17.02.2025 | 183,70 | 184,27 | 183,70 | 184,08 | -0,39% | - |
| 14.02.2025 | 184,80 | 184,80 | 184,80 | 184,80 | 0,03% | 10,00 |
| 13.02.2025 | 184,55 | 185,35 | 183,15 | 184,75 | -1,36% | 152,00 |
| 12.02.2025 | 187,25 | 188,50 | 187,25 | 187,30 | -3,45% | 182,00 |
| 11.02.2025 | 194,00 | 194,00 | 194,00 | 194,00 | 5,18% | 25,00 |
| 10.02.2025 | 184,45 | 184,45 | 184,45 | 184,45 | -0,71% | 5,00 |
| 07.02.2025 | 186,48 | 187,08 | 184,60 | 185,77 | -1,63% | - |
| 06.02.2025 | 188,85 | 188,85 | 188,85 | 188,85 | 2,22% | 20,00 |
| 05.02.2025 | 183,58 | 185,95 | 183,20 | 184,75 | 2,47% | - |
| 04.02.2025 | 179,25 | 180,60 | 179,25 | 180,30 | 1,35% | 71,00 |
| 03.02.2025 | 183,15 | 183,15 | 177,90 | 177,90 | -2,81% | 100,00 |
| 31.01.2025 | 184,48 | 185,33 | 182,68 | 183,05 | 1,05% | - |
| 30.01.2025 | 181,15 | 181,15 | 181,15 | 181,15 | 1,87% | 60,00 |
| 29.01.2025 | 180,27 | 181,35 | 177,77 | 177,83 | -0,74% | - |
| 28.01.2025 | 177,40 | 179,15 | 177,40 | 179,15 | 1,33% | 59,00 |
| 27.01.2025 | 173,50 | 176,80 | 172,65 | 176,80 | 0,78% | 74,00 |
| 24.01.2025 | 176,93 | 176,93 | 173,68 | 175,43 | 0,07% | - |
| 23.01.2025 | 175,30 | 175,30 | 175,30 | 175,30 | -0,37% | 28,00 |
| 22.01.2025 | 177,88 | 178,13 | 174,83 | 175,95 | -1,51% | - |
| 21.01.2025 | 178,65 | 178,65 | 178,65 | 178,65 | -0,04% | 3,00 |
| 20.01.2025 | 179,83 | 179,88 | 178,08 | 178,73 | -0,38% | - |
| 17.01.2025 | 178,25 | 179,40 | 178,25 | 179,40 | 0,59% | 98,00 |
| 16.01.2025 | 177,38 | 178,45 | 176,33 | 178,35 | 0,58% | - |
| 15.01.2025 | 173,88 | 178,63 | 173,68 | 177,33 | 3,37% | - |