1.025,750€
-0,15%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 1.027,25 | 1.036,25 | 1.022,25 | 1.025,75 | -0,15% | - |
| 16.04.2024 | 1.006,45 | 1.030,50 | 1.002,75 | 1.027,25 | 2,08% | - |
| 15.04.2024 | 1.005,45 | 1.029,00 | 1.005,45 | 1.006,35 | -0,53% | - |
| 12.04.2024 | 1.009,75 | 1.018,00 | 1.007,50 | 1.011,75 | 0,22% | - |
| 11.04.2024 | 1.017,75 | 1.022,25 | 1.006,00 | 1.009,50 | -0,86% | 3,00 |
| 10.04.2024 | 1.009,25 | 1.020,75 | 1.008,25 | 1.018,25 | 1,02% | - |
| 09.04.2024 | 1.019,75 | 1.031,50 | 1.003,75 | 1.008,00 | -1,15% | 1,00 |
| 08.04.2024 | 1.031,25 | 1.035,50 | 1.018,50 | 1.019,75 | -1,14% | - |
| 05.04.2024 | 1.015,75 | 1.034,25 | 1.015,25 | 1.031,50 | 1,60% | - |
| 04.04.2024 | 1.045,50 | 1.051,50 | 1.014,25 | 1.015,25 | -2,92% | 10,00 |
| 03.04.2024 | 1.059,00 | 1.063,75 | 1.045,25 | 1.045,75 | -1,27% | 1,00 |
| 02.04.2024 | 1.053,00 | 1.068,25 | 1.045,00 | 1.059,25 | 1,27% | 75,00 |
| 28.03.2024 | 1.049,00 | 1.056,75 | 1.043,50 | 1.046,00 | -0,19% | - |
| 27.03.2024 | 1.051,00 | 1.058,75 | 1.038,00 | 1.048,00 | -0,02% | - |
| 26.03.2024 | 1.049,50 | 1.055,75 | 1.039,25 | 1.048,25 | -0,10% | 7,00 |
| 25.03.2024 | 1.077,00 | 1.081,25 | 1.048,75 | 1.049,25 | -2,40% | 5,00 |
| 22.03.2024 | 1.071,00 | 1.081,75 | 1.067,50 | 1.075,00 | 0,28% | 1,00 |
| 21.03.2024 | 1.048,75 | 1.076,50 | 1.047,75 | 1.072,00 | 2,27% | - |
| 20.03.2024 | 1.044,25 | 1.055,25 | 1.042,25 | 1.048,25 | 0,29% | 6,00 |
| 19.03.2024 | 1.025,25 | 1.046,50 | 1.023,50 | 1.045,25 | 2,05% | - |
| 18.03.2024 | 1.021,75 | 1.035,25 | 1.021,75 | 1.024,25 | 0,24% | - |
| 15.03.2024 | 1.017,00 | 1.031,00 | 1.017,00 | 1.021,75 | -0,24% | 1,00 |
| 14.03.2024 | 1.006,35 | 1.027,50 | 1.006,35 | 1.024,25 | 1,81% | 1,00 |
| 13.03.2024 | 1.001,90 | 1.008,75 | 994,50 | 1.006,00 | 0,36% | - |
| 12.03.2024 | 993,20 | 1.006,00 | 993,20 | 1.002,35 | 0,84% | 3,00 |
| 11.03.2024 | 994,00 | 995,90 | 980,90 | 994,00 | 0,27% | - |
| 08.03.2024 | 995,10 | 1.008,00 | 984,20 | 991,30 | -0,27% | - |
| 07.03.2024 | 992,55 | 1.004,75 | 986,00 | 994,00 | 0,20% | - |
| 06.03.2024 | 994,55 | 1.001,85 | 986,90 | 992,00 | -0,37% | 4,00 |
| 05.03.2024 | 993,00 | 1.000,25 | 985,20 | 995,65 | 0,26% | - |
| 04.03.2024 | 1.000,90 | 1.006,75 | 988,50 | 993,10 | -0,89% | 1,00 |
| 01.03.2024 | 1.011,25 | 1.011,25 | 999,70 | 1.002,00 | -0,42% | - |
| 29.02.2024 | 1.007,55 | 1.013,50 | 994,50 | 1.006,25 | -0,25% | 9,00 |
| 28.02.2024 | 997,55 | 1.009,00 | 993,30 | 1.008,75 | 1,07% | 6,00 |
| 27.02.2024 | 978,80 | 998,40 | 976,40 | 998,10 | 1,93% | 4,00 |
| 26.02.2024 | 978,30 | 984,60 | 972,80 | 979,20 | 0,05% | 3,00 |
| 23.02.2024 | 974,60 | 985,30 | 961,50 | 978,70 | 0,38% | 4,00 |
| 22.02.2024 | 957,40 | 981,40 | 957,40 | 975,00 | 1,40% | 3,00 |
| 21.02.2024 | 958,20 | 968,90 | 952,50 | 961,50 | 0,33% | - |
| 20.02.2024 | 972,10 | 977,70 | 955,30 | 958,30 | -1,42% | - |
| 19.02.2024 | 975,60 | 978,40 | 970,40 | 972,10 | -0,30% | 2,00 |
| 16.02.2024 | 972,80 | 983,30 | 969,20 | 975,00 | 0,27% | - |
| 15.02.2024 | 978,70 | 983,60 | 961,90 | 972,40 | -0,63% | - |
| 14.02.2024 | 970,40 | 980,50 | 965,90 | 978,60 | 0,78% | 3,00 |
| 13.02.2024 | 952,50 | 972,40 | 940,70 | 971,00 | 1,94% | - |
| 12.02.2024 | 952,70 | 953,60 | 942,90 | 952,50 | 0,14% | 8,00 |
| 09.02.2024 | 949,20 | 965,60 | 947,30 | 951,20 | 0,67% | 4,00 |
| 08.02.2024 | 945,60 | 990,30 | 936,90 | 944,90 | -0,08% | 4,00 |
| 07.02.2024 | 978,20 | 997,10 | 931,20 | 945,70 | -2,83% | 21,00 |
| 06.02.2024 | 978,00 | 986,00 | 973,20 | 973,20 | -1,07% | - |
| 05.02.2024 | 968,60 | 984,60 | 962,90 | 983,70 | 1,41% | 1,00 |
| 02.02.2024 | 957,30 | 977,30 | 953,80 | 970,00 | 0,96% | 1,00 |
| 01.02.2024 | 947,80 | 962,10 | 943,70 | 960,80 | 1,37% | 5,00 |
| 31.01.2024 | 961,90 | 975,00 | 943,40 | 947,80 | -1,57% | 25,00 |
| 30.01.2024 | 951,00 | 965,90 | 946,90 | 962,90 | 1,27% | - |
| 29.01.2024 | 940,30 | 953,00 | 940,30 | 950,80 | 0,92% | 4,00 |
| 26.01.2024 | 944,10 | 947,50 | 936,60 | 942,10 | -0,26% | - |
| 25.01.2024 | 936,20 | 945,80 | 933,80 | 944,60 | 0,91% | - |
| 24.01.2024 | 943,60 | 950,20 | 925,30 | 936,10 | -0,92% | - |
| 23.01.2024 | 956,00 | 956,60 | 933,90 | 944,80 | -0,77% | - |
| 22.01.2024 | 945,20 | 952,50 | 932,70 | 952,10 | 0,92% | - |
| 19.01.2024 | 932,30 | 952,60 | 932,30 | 943,40 | 1,02% | - |
| 18.01.2024 | 911,90 | 936,00 | 909,30 | 933,90 | 2,37% | - |
| 17.01.2024 | 910,50 | 925,20 | 902,70 | 912,30 | 0,15% | - |
| 16.01.2024 | 870,40 | 916,20 | 865,10 | 910,90 | 4,65% | 10,00 |
| 15.01.2024 | 870,30 | 872,80 | 867,50 | 870,40 | 0,02% | - |
| 12.01.2024 | 861,10 | 873,40 | 851,20 | 870,20 | 1,08% | 2,00 |
| 11.01.2024 | 853,40 | 863,90 | 850,90 | 860,90 | 0,90% | - |
| 10.01.2024 | 848,80 | 856,30 | 846,60 | 853,20 | 0,49% | 4,00 |
| 09.01.2024 | 847,40 | 849,40 | 840,80 | 849,00 | 0,24% | 10,00 |
| 08.01.2024 | 846,00 | 851,80 | 834,10 | 847,00 | 0,17% | 8,00 |
| 05.01.2024 | 855,00 | 861,90 | 845,10 | 845,60 | -1,03% | 5,00 |
| 04.01.2024 | 864,10 | 867,50 | 853,60 | 854,40 | -1,01% | - |
| 03.01.2024 | 863,70 | 878,60 | 857,80 | 863,10 | -0,07% | - |
| 02.01.2024 | 846,00 | 881,80 | 846,00 | 863,70 | 2,09% | 6,00 |
| 29.12.2023 | 850,90 | 853,10 | 846,00 | 846,00 | -0,31% | 2,00 |
| 28.12.2023 | 848,70 | 855,90 | 846,10 | 848,60 | -0,01% | - |
| 27.12.2023 | 864,50 | 864,50 | 841,50 | 848,70 | -1,84% | - |
| 22.12.2023 | 869,60 | 877,50 | 864,00 | 864,60 | -0,76% | - |
| 21.12.2023 | 868,40 | 877,40 | 867,10 | 871,20 | 0,22% | - |
| 20.12.2023 | 878,20 | 883,90 | 869,00 | 869,30 | -1,00% | - |
| 19.12.2023 | 879,80 | 880,40 | 873,40 | 878,10 | -0,20% | 6,00 |
| 18.12.2023 | 875,00 | 883,70 | 868,10 | 879,90 | 0,68% | - |
| 15.12.2023 | 866,50 | 876,50 | 857,90 | 874,00 | 0,99% | 4,00 |
| 14.12.2023 | 904,30 | 908,70 | 860,90 | 865,40 | -4,23% | 6,00 |
| 13.12.2023 | 901,20 | 911,40 | 899,70 | 903,60 | 0,28% | - |
| 12.12.2023 | 897,00 | 901,70 | 890,20 | 901,10 | 0,50% | 26,00 |
| 11.12.2023 | 883,50 | 901,80 | 875,70 | 896,60 | 2,01% | - |
| 08.12.2023 | 883,70 | 895,00 | 876,30 | 878,90 | -0,54% | - |
| 07.12.2023 | 915,10 | 921,10 | 883,00 | 883,70 | -3,37% | 7,00 |
| 06.12.2023 | 905,80 | 916,40 | 905,10 | 914,50 | 0,99% | - |
| 05.12.2023 | 907,40 | 911,80 | 898,90 | 905,50 | -0,25% | 1,00 |
| 04.12.2023 | 901,80 | 911,30 | 897,90 | 907,80 | 0,72% | 10,00 |
| 01.12.2023 | 901,30 | 910,50 | 898,90 | 901,30 | 0,01% | - |
| 30.11.2023 | 891,10 | 902,90 | 888,10 | 901,20 | 1,52% | - |
| 29.11.2023 | 895,00 | 897,90 | 883,90 | 887,70 | -0,13% | - |
| 28.11.2023 | 897,40 | 903,80 | 885,90 | 888,90 | -1,44% | - |
| 27.11.2023 | 903,10 | 905,80 | 896,90 | 901,90 | -0,13% | - |
| 24.11.2023 | 912,30 | 917,50 | 900,50 | 903,10 | -1,01% | - |
| 23.11.2023 | 910,50 | 915,60 | 908,30 | 912,30 | 0,18% | - |