158,550€
-5,48%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 165,70 | 165,70 | 165,70 | 165,70 | -1,22% | 1,00 |
| 14.05.2026 | 163,40 | 167,75 | 163,35 | 167,75 | 1,51% | - |
| 13.05.2026 | 166,60 | 167,20 | 164,50 | 165,25 | -1,52% | - |
| 12.05.2026 | 167,80 | 167,80 | 167,80 | 167,80 | -3,34% | 52,00 |
| 11.05.2026 | 174,90 | 175,25 | 171,60 | 173,60 | 3,46% | - |
| 08.05.2026 | 174,20 | 174,20 | 167,80 | 167,80 | -3,29% | 20,00 |
| 07.05.2026 | 173,50 | 173,50 | 173,50 | 173,50 | 1,05% | - |
| 06.05.2026 | 171,70 | 171,70 | 171,70 | 171,70 | -0,64% | - |
| 05.05.2026 | 172,80 | 172,80 | 172,80 | 172,80 | -6,19% | - |
| 04.05.2026 | 184,20 | 184,20 | 184,20 | 184,20 | 4,07% | - |
| 30.04.2026 | 175,60 | 179,30 | 174,55 | 177,00 | -0,62% | - |
| 29.04.2026 | 172,00 | 180,65 | 171,45 | 178,10 | 2,39% | - |
| 28.04.2026 | 174,50 | 177,45 | 170,20 | 173,95 | -0,51% | - |
| 27.04.2026 | 173,00 | 175,20 | 172,05 | 174,85 | 0,81% | - |
| 24.04.2026 | 173,60 | 176,10 | 172,30 | 173,45 | 0,23% | - |
| 23.04.2026 | 173,10 | 176,15 | 172,15 | 173,05 | -0,72% | - |
| 22.04.2026 | 175,40 | 176,80 | 173,70 | 174,30 | -1,36% | - |
| 21.04.2026 | 178,20 | 180,05 | 176,60 | 176,70 | -1,01% | - |
| 20.04.2026 | 178,50 | 178,50 | 178,50 | 178,50 | 1,42% | 7,00 |
| 17.04.2026 | 176,00 | 176,00 | 176,00 | 176,00 | 6,28% | 62,00 |
| 16.04.2026 | 165,60 | 165,60 | 165,60 | 165,60 | -2,70% | 1,00 |
| 15.04.2026 | 170,20 | 170,20 | 170,20 | 170,20 | -1,16% | 1,00 |
| 14.04.2026 | 170,60 | 172,20 | 170,60 | 172,20 | 2,17% | 186,00 |
| 13.04.2026 | 171,00 | 171,05 | 167,20 | 168,55 | -1,32% | - |
| 10.04.2026 | 170,80 | 170,80 | 170,80 | 170,80 | 2,83% | 1,00 |
| 09.04.2026 | 168,70 | 170,00 | 165,85 | 166,10 | -1,72% | - |
| 08.04.2026 | 169,00 | 169,00 | 169,00 | 169,00 | -0,59% | 35,00 |
| 07.04.2026 | 170,00 | 170,00 | 170,00 | 170,00 | -0,23% | 16,00 |
| 02.04.2026 | 170,33 | 173,25 | 168,45 | 170,40 | 0,35% | - |
| 01.04.2026 | 169,80 | 169,80 | 169,80 | 169,80 | 1,27% | 1,00 |
| 31.03.2026 | 168,98 | 170,05 | 165,60 | 167,68 | -1,31% | - |
| 30.03.2026 | 167,65 | 170,52 | 167,55 | 169,90 | 0,65% | - |
| 27.03.2026 | 168,15 | 168,80 | 168,15 | 168,80 | 0,60% | 88,00 |
| 26.03.2026 | 166,93 | 169,88 | 166,15 | 167,80 | 2,54% | - |
| 25.03.2026 | 163,60 | 163,65 | 163,60 | 163,65 | -0,65% | 865,00 |
| 24.03.2026 | 163,48 | 165,45 | 161,27 | 164,73 | 5,76% | - |
| 23.03.2026 | 155,75 | 155,75 | 155,75 | 155,75 | -1,17% | 27,00 |
| 20.03.2026 | 159,30 | 159,50 | 157,13 | 157,60 | -0,13% | - |
| 19.03.2026 | 162,35 | 162,95 | 156,83 | 157,80 | -2,49% | - |
| 18.03.2026 | 160,65 | 162,23 | 159,33 | 161,83 | 1,79% | - |
| 17.03.2026 | 158,65 | 161,98 | 157,80 | 158,98 | -0,19% | - |
| 16.03.2026 | 161,10 | 161,58 | 158,98 | 159,27 | -1,32% | - |
| 13.03.2026 | 160,75 | 161,60 | 160,60 | 161,40 | -1,54% | - |
| 12.03.2026 | 164,25 | 164,90 | 162,23 | 163,93 | 0,43% | - |
| 11.03.2026 | 165,13 | 167,13 | 162,77 | 163,23 | -1,26% | - |
| 10.03.2026 | 166,85 | 167,20 | 164,05 | 165,30 | 1,58% | - |
| 09.03.2026 | 165,18 | 166,20 | 161,25 | 162,73 | -1,48% | - |
| 06.03.2026 | 166,60 | 166,88 | 161,63 | 165,18 | -0,69% | - |
| 05.03.2026 | 168,30 | 169,70 | 166,13 | 166,33 | -1,29% | - |
| 04.03.2026 | 167,45 | 170,75 | 166,98 | 168,50 | 4,30% | - |
| 03.03.2026 | 164,60 | 166,27 | 160,05 | 161,55 | -1,73% | - |
| 02.03.2026 | 164,90 | 165,70 | 162,05 | 164,40 | 0,03% | - |
| 27.02.2026 | 165,88 | 166,55 | 162,52 | 164,35 | -1,23% | - |
| 26.02.2026 | 166,08 | 167,83 | 165,75 | 166,40 | 0,09% | - |
| 25.02.2026 | 167,90 | 168,70 | 164,88 | 166,25 | -1,76% | - |
| 24.02.2026 | 167,25 | 170,30 | 166,90 | 169,23 | 2,47% | - |
| 23.02.2026 | 169,93 | 170,68 | 164,43 | 165,15 | -5,87% | - |
| 20.02.2026 | 175,45 | 175,45 | 175,45 | 175,45 | 4,59% | 142,00 |
| 19.02.2026 | 169,05 | 169,05 | 167,75 | 167,75 | -3,08% | 149,00 |
| 18.02.2026 | 169,20 | 173,50 | 167,80 | 173,08 | 1,87% | - |
| 17.02.2026 | 169,90 | 169,90 | 169,90 | 169,90 | -0,70% | 14,00 |
| 16.02.2026 | 171,10 | 171,10 | 171,10 | 171,10 | -1,40% | 1,00 |
| 13.02.2026 | 174,02 | 176,10 | 172,38 | 173,52 | 0,83% | - |
| 12.02.2026 | 175,48 | 177,63 | 172,10 | 172,10 | -0,52% | - |
| 11.02.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -1,58% | 1,00 |
| 10.02.2026 | 176,80 | 178,63 | 172,43 | 175,77 | -4,31% | - |
| 09.02.2026 | 183,70 | 183,70 | 183,70 | 183,70 | -0,33% | 1,00 |
| 06.02.2026 | 186,35 | 186,35 | 184,30 | 184,30 | 1,65% | 56,00 |
| 05.02.2026 | 181,30 | 181,30 | 181,30 | 181,30 | 0,71% | 1,00 |
| 04.02.2026 | 176,77 | 180,13 | 176,58 | 180,02 | 2,07% | - |
| 03.02.2026 | 173,77 | 178,68 | 173,30 | 176,38 | 2,28% | - |
| 02.02.2026 | 171,25 | 172,75 | 171,25 | 172,45 | -0,46% | 121,00 |
| 30.01.2026 | 172,58 | 174,77 | 172,38 | 173,25 | -2,15% | - |
| 29.01.2026 | 177,05 | 177,05 | 177,05 | 177,05 | -1,90% | 28,00 |
| 28.01.2026 | 178,70 | 181,02 | 177,45 | 180,48 | 0,50% | - |
| 27.01.2026 | 178,55 | 179,80 | 176,13 | 179,58 | 0,90% | - |
| 26.01.2026 | 180,95 | 181,10 | 176,80 | 177,98 | -4,52% | - |
| 23.01.2026 | 186,40 | 186,40 | 186,40 | 186,40 | -1,88% | 10,00 |
| 22.01.2026 | 188,83 | 191,63 | 188,77 | 189,98 | 0,82% | - |
| 21.01.2026 | 184,00 | 188,50 | 182,95 | 188,43 | 3,93% | - |
| 20.01.2026 | 181,30 | 181,30 | 181,30 | 181,30 | -1,25% | 1,00 |
| 19.01.2026 | 183,75 | 184,25 | 183,55 | 183,60 | -1,00% | - |
| 16.01.2026 | 185,45 | 185,45 | 185,45 | 185,45 | 1,42% | 33,00 |
| 15.01.2026 | 182,85 | 182,85 | 182,85 | 182,85 | 0,43% | 1,00 |
| 14.01.2026 | 183,15 | 183,93 | 181,08 | 182,08 | 1,10% | - |
| 13.01.2026 | 180,10 | 180,10 | 180,10 | 180,10 | -2,53% | 98,00 |
| 12.01.2026 | 184,63 | 184,88 | 181,68 | 184,77 | 0,16% | - |
| 09.01.2026 | 184,83 | 187,52 | 183,63 | 184,48 | 0,23% | - |
| 08.01.2026 | 183,00 | 184,05 | 183,00 | 184,05 | 1,13% | 7,00 |
| 07.01.2026 | 182,15 | 182,15 | 182,00 | 182,00 | 1,39% | 2,00 |
| 06.01.2026 | 179,50 | 179,50 | 179,50 | 179,50 | 0,31% | 10,00 |
| 05.01.2026 | 176,10 | 178,95 | 176,10 | 178,95 | 3,14% | 9,00 |
| 02.01.2026 | 175,45 | 175,45 | 173,50 | 173,50 | -2,58% | 15,00 |
| 30.12.2025 | 178,10 | 178,10 | 178,10 | 178,10 | -0,42% | - |
| 29.12.2025 | 178,85 | 178,85 | 178,85 | 178,85 | -0,24% | - |
| 23.12.2025 | 178,18 | 179,85 | 176,05 | 179,27 | 0,01% | - |
| 22.12.2025 | 178,50 | 180,63 | 177,65 | 179,25 | 3,78% | - |
| 19.12.2025 | 172,70 | 172,93 | 172,63 | 172,73 | -2,53% | - |
| 18.12.2025 | 177,20 | 177,20 | 177,20 | 177,20 | 1,00% | 14,00 |
| 17.12.2025 | 176,70 | 176,70 | 175,45 | 175,45 | -0,44% | 9,00 |