190,475€
3,38%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 185,02 | 187,48 | 183,65 | 187,13 | 1,56% | - |
| 30.09.2025 | 184,25 | 184,25 | 184,25 | 184,25 | -0,01% | 3,00 |
| 29.09.2025 | 186,10 | 186,43 | 183,60 | 184,27 | -1,05% | - |
| 26.09.2025 | 185,18 | 186,58 | 184,83 | 186,23 | 1,24% | - |
| 25.09.2025 | 187,05 | 187,05 | 183,95 | 183,95 | -2,90% | 56,00 |
| 24.09.2025 | 187,08 | 190,65 | 186,77 | 189,45 | 0,53% | - |
| 23.09.2025 | 185,98 | 189,13 | 185,60 | 188,45 | 1,63% | - |
| 22.09.2025 | 185,23 | 186,08 | 183,23 | 185,43 | -0,09% | - |
| 19.09.2025 | 187,73 | 188,63 | 185,52 | 185,60 | -1,15% | - |
| 18.09.2025 | 187,75 | 187,75 | 187,75 | 187,75 | 0,16% | 57,00 |
| 17.09.2025 | 185,48 | 187,65 | 184,88 | 187,45 | 0,81% | - |
| 16.09.2025 | 185,95 | 185,95 | 185,95 | 185,95 | -2,16% | 1,00 |
| 15.09.2025 | 190,05 | 190,05 | 190,05 | 190,05 | -0,94% | 1,00 |
| 12.09.2025 | 191,85 | 191,85 | 191,85 | 191,85 | 0,34% | 11,00 |
| 11.09.2025 | 191,20 | 191,20 | 191,20 | 191,20 | -0,20% | 5,00 |
| 10.09.2025 | 192,15 | 194,88 | 191,02 | 191,58 | -0,56% | - |
| 09.09.2025 | 192,65 | 192,65 | 192,65 | 192,65 | -0,62% | 50,00 |
| 08.09.2025 | 194,40 | 194,40 | 193,85 | 193,85 | 0,47% | 7,00 |
| 05.09.2025 | 192,95 | 192,95 | 192,95 | 192,95 | 2,39% | - |
| 04.09.2025 | 188,45 | 188,45 | 188,45 | 188,45 | -0,11% | - |
| 03.09.2025 | 188,65 | 188,65 | 188,65 | 188,65 | 1,13% | - |
| 02.09.2025 | 186,55 | 186,55 | 186,55 | 186,55 | 0,24% | - |
| 01.09.2025 | 186,10 | 186,10 | 186,10 | 186,10 | -1,50% | - |
| 29.08.2025 | 190,30 | 191,35 | 188,88 | 188,93 | -0,03% | - |
| 28.08.2025 | 191,20 | 191,68 | 188,27 | 188,98 | -1,58% | - |
| 27.08.2025 | 190,18 | 192,95 | 189,30 | 192,00 | 0,68% | - |
| 26.08.2025 | 188,33 | 190,85 | 187,75 | 190,70 | 1,37% | - |
| 25.08.2025 | 186,70 | 188,25 | 185,58 | 188,13 | 0,79% | - |
| 22.08.2025 | 181,35 | 187,68 | 181,35 | 186,65 | 3,87% | - |
| 21.08.2025 | 180,15 | 180,58 | 178,48 | 179,70 | 0,22% | - |
| 20.08.2025 | 179,35 | 179,35 | 179,25 | 179,30 | -0,68% | 166,00 |
| 19.08.2025 | 177,38 | 181,38 | 176,83 | 180,52 | 1,56% | - |
| 18.08.2025 | 175,20 | 177,75 | 175,20 | 177,75 | -0,20% | 31,00 |
| 15.08.2025 | 178,10 | 178,10 | 178,10 | 178,10 | -0,84% | - |
| 14.08.2025 | 179,60 | 179,60 | 179,60 | 179,60 | 2,63% | - |
| 13.08.2025 | 175,00 | 175,00 | 175,00 | 175,00 | 2,58% | - |
| 12.08.2025 | 170,60 | 170,60 | 170,60 | 170,60 | 1,70% | - |
| 11.08.2025 | 167,75 | 167,75 | 167,75 | 167,75 | 0,13% | - |
| 08.08.2025 | 167,00 | 169,15 | 165,33 | 167,52 | -0,07% | - |
| 07.08.2025 | 167,50 | 173,08 | 167,38 | 167,65 | -0,42% | - |
| 06.08.2025 | 169,25 | 169,55 | 164,40 | 168,35 | 0,94% | - |
| 05.08.2025 | 164,15 | 167,65 | 163,80 | 166,77 | 1,65% | - |
| 04.08.2025 | 165,02 | 165,75 | 163,00 | 164,08 | -1,10% | - |
| 01.08.2025 | 168,10 | 168,10 | 162,48 | 165,90 | -1,86% | - |
| 31.07.2025 | 169,05 | 169,05 | 169,05 | 169,05 | 0,07% | 3,00 |
| 30.07.2025 | 167,20 | 170,63 | 166,95 | 168,93 | 1,03% | - |
| 29.07.2025 | 170,18 | 170,60 | 164,98 | 167,20 | -4,21% | - |
| 28.07.2025 | 173,00 | 174,55 | 172,50 | 174,55 | 1,78% | 78,00 |
| 25.07.2025 | 171,50 | 171,50 | 171,50 | 171,50 | -1,35% | 20,00 |
| 24.07.2025 | 173,85 | 173,85 | 173,85 | 173,85 | 0,32% | 12,00 |
| 23.07.2025 | 173,35 | 173,40 | 173,30 | 173,30 | 1,32% | 207,00 |
| 22.07.2025 | 170,18 | 173,68 | 169,65 | 171,05 | 0,00% | - |
| 21.07.2025 | 171,05 | 171,05 | 171,05 | 171,05 | 1,60% | 1,00 |
| 18.07.2025 | 168,35 | 168,35 | 168,35 | 168,35 | -0,12% | 1,00 |
| 17.07.2025 | 176,38 | 176,60 | 168,35 | 168,55 | -4,10% | - |
| 16.07.2025 | 175,75 | 175,75 | 175,75 | 175,75 | -0,48% | 1,00 |
| 15.07.2025 | 184,15 | 184,15 | 176,60 | 176,60 | -3,07% | 5,00 |
| 14.07.2025 | 182,20 | 182,20 | 182,20 | 182,20 | 0,03% | 32,00 |
| 11.07.2025 | 183,45 | 183,45 | 181,52 | 182,15 | -1,63% | - |
| 10.07.2025 | 181,40 | 185,73 | 181,35 | 185,18 | 2,73% | - |
| 09.07.2025 | 178,85 | 180,25 | 178,85 | 180,25 | -0,77% | 5,00 |
| 08.07.2025 | 181,65 | 181,65 | 181,65 | 181,65 | 1,03% | 14,00 |
| 07.07.2025 | 180,45 | 180,45 | 179,80 | 179,80 | 0,50% | 5,00 |
| 04.07.2025 | 179,05 | 179,05 | 178,90 | 178,90 | -1,43% | 31,00 |
| 03.07.2025 | 181,50 | 181,50 | 181,50 | 181,50 | 1,37% | 5,00 |
| 02.07.2025 | 172,90 | 179,05 | 172,90 | 179,05 | 5,92% | 5,00 |
| 01.07.2025 | 169,05 | 169,05 | 169,05 | 169,05 | 0,70% | 1,00 |
| 30.06.2025 | 170,13 | 170,50 | 167,58 | 167,88 | -1,58% | - |
| 27.06.2025 | 171,13 | 171,27 | 169,95 | 170,58 | -0,51% | - |
| 26.06.2025 | 171,45 | 171,45 | 171,45 | 171,45 | -0,92% | 3,00 |
| 25.06.2025 | 173,18 | 173,85 | 172,13 | 173,05 | 0,41% | - |
| 24.06.2025 | 172,35 | 172,35 | 172,35 | 172,35 | 1,14% | 4,00 |
| 23.06.2025 | 170,52 | 171,73 | 169,88 | 170,40 | 0,06% | - |
| 20.06.2025 | 167,13 | 170,65 | 166,93 | 170,30 | 1,82% | - |
| 19.06.2025 | 167,93 | 167,95 | 166,95 | 167,25 | 0,10% | - |
| 18.06.2025 | 165,60 | 167,20 | 165,48 | 167,08 | 1,01% | - |
| 17.06.2025 | 165,40 | 165,40 | 165,40 | 165,40 | -0,27% | 10,00 |
| 16.06.2025 | 164,20 | 166,43 | 164,05 | 165,85 | 0,58% | - |
| 13.06.2025 | 164,90 | 165,80 | 163,93 | 164,90 | -0,81% | - |
| 12.06.2025 | 168,35 | 168,52 | 164,73 | 166,25 | -1,77% | - |
| 11.06.2025 | 169,10 | 169,25 | 169,10 | 169,25 | 1,23% | 58,00 |
| 10.06.2025 | 167,20 | 167,20 | 167,20 | 167,20 | 0,94% | 2,00 |
| 09.06.2025 | 163,75 | 165,83 | 162,65 | 165,65 | 1,31% | - |
| 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% | - |