Börse:
1.019,500€
-0,61%
Echtzeit-Aktienkurs AutoZone
Bid:
1.013,000€
Ask:
1.026,000€
Aktienkurse zur AutoZone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 1.023,75 | 1.034,25 | 1.023,50 | 1.031,00 | 0,51% | - |
| 14.01.2021 | 1.039,50 | 1.043,75 | 1.022,50 | 1.025,75 | -0,97% | - |
| 13.01.2021 | 1.051,50 | 1.060,00 | 1.029,75 | 1.035,75 | -1,43% | - |
| 12.01.2021 | 1.042,00 | 1.065,00 | 1.040,25 | 1.050,75 | 0,79% | - |
| 11.01.2021 | 1.021,75 | 1.044,25 | 1.009,75 | 1.042,50 | 1,71% | 30,00 |
| 08.01.2021 | 1.020,75 | 1.027,25 | 1.014,50 | 1.025,00 | 0,79% | 2,00 |
| 07.01.2021 | 1.004,15 | 1.017,75 | 993,10 | 1.017,00 | 1,86% | 2,00 |
| 06.01.2021 | 960,30 | 999,55 | 954,10 | 998,40 | 3,99% | 20,00 |
| 05.01.2021 | 963,10 | 966,90 | 947,80 | 960,10 | -0,41% | - |
| 04.01.2021 | 969,00 | 972,80 | 952,00 | 964,10 | 0,39% | - |
| 30.12.2020 | 960,50 | 964,20 | 960,30 | 960,40 | -0,10% | - |
| 29.12.2020 | 980,70 | 981,50 | 957,00 | 961,40 | -1,66% | - |
| 28.12.2020 | 985,40 | 996,70 | 972,00 | 977,60 | -0,28% | - |
| 23.12.2020 | 975,60 | 986,20 | 967,20 | 980,30 | 0,18% | - |
| 22.12.2020 | 971,60 | 980,70 | 964,90 | 978,50 | 0,41% | - |
| 21.12.2020 | 970,70 | 977,70 | 948,20 | 974,50 | 0,91% | 10,00 |
| 18.12.2020 | 968,30 | 972,50 | 960,60 | 965,70 | 0,16% | - |
| 17.12.2020 | 976,60 | 985,40 | 955,30 | 964,20 | -1,46% | - |
| 16.12.2020 | 968,70 | 994,30 | 967,10 | 978,50 | 1,05% | - |
| 15.12.2020 | 949,30 | 972,30 | 947,70 | 968,30 | 2,04% | - |
| 14.12.2020 | 957,10 | 974,60 | 943,10 | 948,90 | -0,51% | - |
| 11.12.2020 | 951,70 | 959,70 | 935,20 | 953,80 | 1,86% | 30,00 |
| 10.12.2020 | 940,40 | 947,60 | 926,90 | 936,40 | -0,66% | - |
| 09.12.2020 | 906,60 | 948,90 | 904,70 | 942,60 | 3,97% | - |
| 08.12.2020 | 952,90 | 957,40 | 896,30 | 906,60 | -5,05% | 7,00 |
| 07.12.2020 | 956,90 | 983,50 | 940,60 | 954,80 | -0,29% | 1,00 |
| 04.12.2020 | 950,80 | 960,00 | 946,60 | 957,60 | 0,93% | - |
| 03.12.2020 | 951,00 | 955,90 | 942,90 | 948,80 | -0,30% | - |
| 02.12.2020 | 963,10 | 967,80 | 936,40 | 951,70 | -1,53% | - |
| 01.12.2020 | 959,10 | 971,40 | 950,20 | 966,50 | 1,28% | 50,00 |
| 30.11.2020 | 927,50 | 956,80 | 922,60 | 954,30 | 1,91% | 6,00 |
| 27.11.2020 | 950,20 | 957,00 | 935,70 | 936,40 | -1,22% | - |
| 26.11.2020 | 947,60 | 952,30 | 946,70 | 948,00 | 0,07% | 1,00 |
| 25.11.2020 | 955,90 | 958,40 | 941,60 | 947,30 | -0,83% | - |
| 24.11.2020 | 947,20 | 969,70 | 939,70 | 955,20 | 1,50% | - |
| 23.11.2020 | 942,70 | 950,70 | 936,70 | 941,10 | -0,02% | 3,00 |
| 20.11.2020 | 948,30 | 960,80 | 937,50 | 941,30 | -1,23% | - |
| 19.11.2020 | 957,70 | 960,50 | 941,00 | 953,00 | -0,26% | 2,00 |
| 18.11.2020 | 943,80 | 969,50 | 942,90 | 955,50 | 0,96% | - |
| 17.11.2020 | 964,20 | 966,40 | 937,10 | 946,40 | -1,57% | 31,00 |
| 16.11.2020 | 985,10 | 996,15 | 955,40 | 961,50 | -1,52% | - |
| 13.11.2020 | 983,00 | 991,60 | 969,30 | 976,30 | -0,31% | - |
| 12.11.2020 | 997,75 | 1.008,05 | 977,10 | 979,30 | -2,31% | - |
| 11.11.2020 | 993,20 | 1.010,50 | 988,60 | 1.002,50 | 1,04% | - |
| 10.11.2020 | 971,80 | 999,65 | 971,80 | 992,20 | 1,59% | - |
| 09.11.2020 | 985,20 | 1.032,50 | 974,30 | 976,70 | 0,13% | - |
| 06.11.2020 | 967,90 | 979,00 | 959,40 | 975,40 | 0,62% | - |
| 05.11.2020 | 987,40 | 993,25 | 969,40 | 969,40 | -1,65% | - |
| 04.11.2020 | 1.000,05 | 1.010,50 | 984,60 | 985,70 | -1,17% | - |
| 03.11.2020 | 984,40 | 1.001,25 | 968,80 | 997,40 | 1,59% | - |
| 02.11.2020 | 967,90 | 996,80 | 965,30 | 981,80 | -0,50% | - |
| 30.10.2020 | 955,80 | 987,15 | 955,70 | 986,70 | 1,93% | - |
| 29.10.2020 | 970,30 | 980,80 | 958,80 | 968,00 | 0,67% | - |
| 28.10.2020 | 960,50 | 967,90 | 947,40 | 961,60 | 0,12% | - |
| 27.10.2020 | 977,20 | 979,70 | 959,40 | 960,40 | -2,15% | - |
| 26.10.2020 | 990,70 | 994,00 | 966,30 | 981,50 | -1,50% | 1,00 |
| 23.10.2020 | 995,60 | 1.001,50 | 981,40 | 996,40 | 0,24% | - |
| 22.10.2020 | 990,60 | 1.002,00 | 988,20 | 994,00 | -0,07% | - |
| 21.10.2020 | 998,60 | 1.004,75 | 989,30 | 994,70 | -0,39% | - |
| 20.10.2020 | 1.001,50 | 1.012,60 | 995,30 | 998,60 | -0,15% | - |
| 19.10.2020 | 1.022,00 | 1.030,50 | 997,70 | 1.000,10 | -1,78% | - |
| 16.10.2020 | 1.019,75 | 1.031,25 | 1.007,15 | 1.018,25 | -0,15% | - |
| 15.10.2020 | 992,70 | 1.024,50 | 961,60 | 1.019,75 | 2,48% | 5,00 |
| 14.10.2020 | 999,95 | 1.021,45 | 988,50 | 995,10 | 0,16% | 20,00 |
| 13.10.2020 | 971,40 | 996,80 | 964,90 | 993,50 | 2,56% | - |
| 12.10.2020 | 966,10 | 981,20 | 956,70 | 968,70 | 0,63% | - |
| 09.10.2020 | 980,00 | 980,90 | 962,50 | 962,60 | -1,67% | 1,00 |
| 08.10.2020 | 972,70 | 984,60 | 972,00 | 978,90 | 0,94% | - |
| 07.10.2020 | 975,40 | 981,50 | 967,00 | 969,80 | -0,05% | 5,00 |
| 06.10.2020 | 1.000,65 | 1.006,00 | 968,40 | 970,30 | -2,98% | - |
| 05.10.2020 | 1.010,00 | 1.012,00 | 998,30 | 1.000,10 | -0,56% | - |
| 02.10.2020 | 990,30 | 1.009,50 | 989,40 | 1.005,75 | -0,05% | - |
| 01.10.2020 | 1.011,00 | 1.014,50 | 994,80 | 1.006,25 | 0,05% | - |
| 30.09.2020 | 971,10 | 1.010,00 | 969,10 | 1.005,75 | 2,21% | - |
| 29.09.2020 | 994,20 | 994,60 | 977,10 | 984,00 | -0,62% | - |
| 28.09.2020 | 983,00 | 996,60 | 977,20 | 990,10 | 1,31% | - |
| 25.09.2020 | 972,40 | 985,80 | 963,10 | 977,30 | 0,96% | - |
| 24.09.2020 | 965,40 | 980,00 | 953,40 | 968,00 | -0,78% | - |
| 23.09.2020 | 1.002,35 | 1.008,80 | 970,00 | 975,60 | -2,34% | 20,00 |
| 22.09.2020 | 1.006,75 | 1.077,50 | 986,20 | 999,00 | -0,72% | 7,00 |
| 21.09.2020 | 1.012,00 | 1.025,50 | 991,00 | 1.006,25 | -0,94% | - |
| 18.09.2020 | 1.033,00 | 1.045,75 | 1.002,50 | 1.015,75 | -1,62% | - |
| 17.09.2020 | 1.034,75 | 1.044,00 | 1.025,25 | 1.032,50 | -1,10% | - |
| 16.09.2020 | 1.050,50 | 1.058,00 | 1.036,25 | 1.044,00 | -0,43% | 2,00 |
| 15.09.2020 | 1.046,50 | 1.056,75 | 1.045,00 | 1.048,50 | 0,02% | - |
| 14.09.2020 | 1.050,50 | 1.059,25 | 1.039,75 | 1.048,25 | 0,60% | - |
| 11.09.2020 | 1.034,25 | 1.048,75 | 1.026,75 | 1.042,00 | 1,14% | - |
| 10.09.2020 | 1.045,50 | 1.052,75 | 1.023,50 | 1.030,25 | -1,58% | 1,00 |
| 09.09.2020 | 1.030,50 | 1.056,25 | 1.025,75 | 1.046,75 | 1,87% | - |
| 08.09.2020 | 1.025,00 | 1.038,00 | 1.005,35 | 1.027,50 | 0,49% | - |
| 07.09.2020 | 1.018,75 | 1.024,00 | 1.017,75 | 1.022,50 | 0,32% | - |
| 04.09.2020 | 1.024,75 | 1.038,00 | 1.010,50 | 1.019,25 | -0,59% | - |
| 03.09.2020 | 1.058,50 | 1.061,50 | 1.012,50 | 1.025,25 | -2,87% | 2,00 |
| 02.09.2020 | 1.030,00 | 1.071,50 | 1.029,75 | 1.055,50 | 2,85% | - |
| 01.09.2020 | 999,35 | 1.027,75 | 993,75 | 1.026,25 | 2,34% | - |
| 31.08.2020 | 1.001,35 | 1.006,25 | 983,60 | 1.002,75 | 0,34% | - |
| 28.08.2020 | 1.013,50 | 1.015,25 | 992,10 | 999,35 | -1,20% | - |
| 27.08.2020 | 1.012,25 | 1.023,50 | 1.010,00 | 1.011,50 | -0,10% | - |
| 26.08.2020 | 1.016,50 | 1.024,75 | 1.005,25 | 1.012,50 | -0,27% | - |
| 25.08.2020 | 1.028,50 | 1.031,00 | 1.005,75 | 1.015,25 | -1,02% | - |