Börse:
970,300€
0,86%
Echtzeit-Aktienkurs AutoZone
Bid:
964,400€
Ask:
976,200€
Aktienkurse zur AutoZone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 965,70 | 979,80 | 965,70 | 970,10 | 0,86% | - |
| 26.02.2021 | 950,60 | 978,00 | 948,90 | 961,80 | 0,90% | - |
| 25.02.2021 | 980,20 | 981,80 | 947,80 | 953,20 | -2,48% | - |
| 24.02.2021 | 971,50 | 981,80 | 962,30 | 977,40 | 0,24% | - |
| 23.02.2021 | 980,20 | 989,10 | 958,30 | 975,10 | -0,32% | 150,00 |
| 22.02.2021 | 994,05 | 994,05 | 975,10 | 978,20 | -1,73% | - |
| 19.02.2021 | 1.000,95 | 1.011,40 | 987,80 | 995,40 | -0,66% | 1,00 |
| 18.02.2021 | 989,30 | 1.007,50 | 977,50 | 1.002,00 | 1,08% | - |
| 17.02.2021 | 972,00 | 996,60 | 965,80 | 991,30 | 2,25% | - |
| 16.02.2021 | 951,80 | 974,80 | 938,40 | 969,50 | 1,92% | - |
| 15.02.2021 | 945,70 | 953,10 | 944,40 | 951,20 | 0,44% | - |
| 12.02.2021 | 947,60 | 963,30 | 942,00 | 947,00 | -0,13% | - |
| 11.02.2021 | 1.001,25 | 1.003,30 | 937,80 | 948,20 | -5,25% | - |
| 10.02.2021 | 1.011,75 | 1.017,50 | 999,25 | 1.000,75 | -0,89% | - |
| 09.02.2021 | 1.013,25 | 1.021,75 | 1.007,25 | 1.009,75 | -0,49% | - |
| 08.02.2021 | 1.017,50 | 1.025,50 | 1.009,75 | 1.014,75 | 0,27% | 80,00 |
| 05.02.2021 | 1.022,25 | 1.025,75 | 1.010,00 | 1.012,00 | -0,74% | 119,00 |
| 04.02.2021 | 994,30 | 1.023,25 | 993,25 | 1.019,50 | 2,74% | - |
| 03.02.2021 | 994,00 | 1.001,25 | 984,10 | 992,30 | -0,01% | - |
| 02.02.2021 | 964,70 | 1.003,50 | 963,30 | 992,40 | 3,04% | - |
| 01.02.2021 | 925,30 | 967,30 | 924,10 | 963,10 | 4,33% | - |
| 29.01.2021 | 940,20 | 947,40 | 916,90 | 923,10 | -2,47% | - |
| 28.01.2021 | 936,50 | 958,80 | 931,40 | 946,50 | 0,50% | 1,00 |
| 27.01.2021 | 981,20 | 984,00 | 933,40 | 941,80 | -4,04% | - |
| 26.01.2021 | 980,70 | 989,60 | 968,90 | 981,50 | -0,14% | 1,00 |
| 25.01.2021 | 1.011,25 | 1.012,50 | 971,90 | 982,90 | -2,68% | 11,00 |
| 22.01.2021 | 1.020,50 | 1.025,00 | 1.007,25 | 1.010,00 | -1,42% | - |
| 21.01.2021 | 1.024,00 | 1.117,25 | 1.010,75 | 1.024,50 | -0,02% | - |
| 20.01.2021 | 1.019,00 | 1.031,75 | 1.014,75 | 1.024,75 | 0,37% | - |
| 19.01.2021 | 1.032,00 | 1.037,75 | 1.013,75 | 1.021,00 | -1,30% | - |
| 18.01.2021 | 1.033,00 | 1.036,00 | 1.032,75 | 1.034,50 | 0,34% | - |
| 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 |