Börse:
948,300€
0,09%
Echtzeit-Aktienkurs AutoZone
Bid:
938,800€
Ask:
957,800€
Aktienkurse zur AutoZone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2020 | 946,40 | 950,40 | 946,40 | 948,30 | 0,09% | - |
| 25.11.2020 | 954,70 | 957,60 | 941,50 | 947,40 | -0,85% | 20,00 |
| 24.11.2020 | 947,40 | 970,10 | 939,20 | 955,50 | 1,58% | 10,00 |
| 23.11.2020 | 942,10 | 948,80 | 935,80 | 940,60 | 0,01% | 42,00 |
| 20.11.2020 | 948,10 | 960,80 | 937,50 | 940,50 | -1,32% | 12,00 |
| 19.11.2020 | 957,60 | 959,00 | 940,90 | 953,10 | -0,30% | 2,00 |
| 18.11.2020 | 942,70 | 969,60 | 942,50 | 956,00 | 0,98% | 42,00 |
| 17.11.2020 | 964,10 | 966,40 | 936,80 | 946,70 | -1,64% | 13,00 |
| 16.11.2020 | 984,70 | 996,55 | 960,10 | 962,50 | -1,38% | 5,00 |
| 13.11.2020 | 982,90 | 990,45 | 969,30 | 976,00 | -0,33% | 8,00 |
| 12.11.2020 | 997,50 | 1.006,50 | 977,00 | 979,20 | -2,32% | - |
| 11.11.2020 | 993,15 | 1.010,50 | 993,05 | 1.002,50 | 1,05% | 6,00 |
| 10.11.2020 | 972,00 | 999,30 | 972,00 | 992,10 | 1,52% | 3,00 |
| 09.11.2020 | 986,20 | 1.032,50 | 974,30 | 977,20 | 0,22% | - |
| 06.11.2020 | 967,70 | 979,00 | 958,90 | 975,10 | 0,48% | 1,00 |
| 05.11.2020 | 987,10 | 994,65 | 969,30 | 970,40 | -1,50% | 4,00 |
| 04.11.2020 | 998,75 | 1.010,50 | 984,10 | 985,20 | -1,28% | 15,00 |
| 03.11.2020 | 984,50 | 1.000,90 | 968,80 | 998,00 | 1,73% | - |
| 02.11.2020 | 966,60 | 996,90 | 964,40 | 981,00 | 1,35% | 10,00 |
| 30.10.2020 | 955,70 | 974,30 | 955,50 | 967,90 | 0,02% | 10,00 |
| 29.10.2020 | 970,20 | 980,50 | 958,70 | 967,70 | 0,62% | - |
| 28.10.2020 | 960,50 | 967,90 | 947,30 | 961,70 | 0,18% | - |
| 27.10.2020 | 977,20 | 979,70 | 958,80 | 960,00 | -1,47% | 3,00 |
| 26.10.2020 | 989,10 | 994,10 | 966,30 | 974,30 | -2,18% | 55,00 |
| 23.10.2020 | 995,50 | 1.001,35 | 981,40 | 996,00 | 0,10% | 9,00 |
| 22.10.2020 | 990,10 | 1.001,75 | 987,90 | 995,00 | -0,03% | 5,00 |
| 21.10.2020 | 998,55 | 1.004,75 | 989,60 | 995,30 | -0,32% | 13,00 |
| 20.10.2020 | 1.001,30 | 1.011,25 | 995,20 | 998,50 | -0,13% | - |
| 19.10.2020 | 1.022,25 | 1.030,50 | 997,20 | 999,75 | -1,84% | - |
| 16.10.2020 | 1.019,50 | 1.031,00 | 1.007,15 | 1.018,50 | -0,17% | 48,00 |
| 15.10.2020 | 992,30 | 1.024,50 | 961,50 | 1.020,25 | 2,55% | 62,00 |
| 14.10.2020 | 1.000,00 | 1.017,50 | 988,50 | 994,90 | 0,26% | 86,00 |
| 13.10.2020 | 971,40 | 996,70 | 966,20 | 992,30 | 2,43% | 52,00 |
| 12.10.2020 | 966,30 | 981,20 | 956,70 | 968,80 | 0,69% | 23,00 |
| 09.10.2020 | 979,70 | 980,90 | 962,10 | 962,20 | -1,67% | 1,00 |
| 08.10.2020 | 972,40 | 984,60 | 972,30 | 978,50 | 0,91% | 9,00 |
| 07.10.2020 | 975,40 | 981,60 | 968,30 | 969,70 | 0,17% | 22,00 |
| 06.10.2020 | 1.000,75 | 1.004,00 | 966,60 | 968,10 | -3,31% | 15,00 |
| 05.10.2020 | 1.011,00 | 1.012,00 | 998,30 | 1.001,25 | -0,45% | - |
| 02.10.2020 | 990,70 | 1.009,25 | 989,30 | 1.005,75 | -0,05% | - |
| 01.10.2020 | 1.010,50 | 1.014,50 | 993,20 | 1.006,25 | 0,05% | 5,00 |
| 30.09.2020 | 975,60 | 1.009,75 | 974,10 | 1.005,75 | 2,16% | 6,00 |
| 29.09.2020 | 993,95 | 994,40 | 977,20 | 984,50 | -0,58% | 51,00 |
| 28.09.2020 | 983,70 | 996,60 | 977,20 | 990,20 | 1,31% | 1,00 |
| 25.09.2020 | 972,80 | 985,70 | 961,20 | 977,40 | 0,93% | 5,00 |
| 24.09.2020 | 968,20 | 979,90 | 953,50 | 968,40 | -0,10% | 25,00 |
| 23.09.2020 | 1.003,65 | 1.007,15 | 967,90 | 969,40 | -3,01% | 36,00 |
| 22.09.2020 | 1.006,75 | 1.075,25 | 986,20 | 999,45 | -0,82% | - |
| 21.09.2020 | 1.012,25 | 1.027,50 | 990,50 | 1.007,75 | -0,79% | 48,00 |
| 18.09.2020 | 1.032,75 | 1.038,00 | 1.002,75 | 1.015,75 | -1,55% | 5,00 |
| 17.09.2020 | 1.035,00 | 1.043,75 | 1.025,25 | 1.031,75 | -1,17% | 6,00 |
| 16.09.2020 | 1.050,50 | 1.058,50 | 1.036,00 | 1.044,00 | -0,43% | - |
| 15.09.2020 | 1.046,75 | 1.056,75 | 1.044,75 | 1.048,50 | 0,05% | 10,00 |
| 14.09.2020 | 1.051,25 | 1.058,25 | 1.039,50 | 1.048,00 | 0,58% | 10,00 |
| 11.09.2020 | 1.034,50 | 1.048,75 | 1.026,75 | 1.042,00 | 1,14% | 1,00 |
| 10.09.2020 | 1.046,25 | 1.052,75 | 1.022,50 | 1.030,25 | -1,32% | 2,00 |
| 09.09.2020 | 1.030,75 | 1.056,25 | 1.024,75 | 1.044,00 | 1,61% | 1,00 |
| 08.09.2020 | 1.025,50 | 1.037,75 | 1.005,10 | 1.027,50 | 0,61% | - |
| 07.09.2020 | 1.020,00 | 1.021,50 | 1.018,50 | 1.021,25 | -0,22% | 12,00 |
| 04.09.2020 | 1.031,50 | 1.031,50 | 1.023,50 | 1.023,50 | -2,20% | 22,00 |
| 03.09.2020 | 1.046,50 | 1.046,50 | 1.046,50 | 1.046,50 | 0,87% | 10,00 |
| 02.09.2020 | 1.036,00 | 1.037,50 | 1.036,00 | 1.037,50 | 1,42% | 11,00 |
| 01.09.2020 | 1.001,50 | 1.023,00 | 1.001,50 | 1.023,00 | 3,33% | 65,00 |
| 31.08.2020 | 998,00 | 1.001,00 | 990,00 | 990,00 | -0,82% | 12,00 |
| 28.08.2020 | 1.002,50 | 1.002,50 | 998,20 | 998,20 | -2,52% | 15,00 |
| 27.08.2020 | 1.002,00 | 1.024,00 | 1.002,00 | 1.024,00 | 1,34% | 3,00 |
| 26.08.2020 | 1.005,00 | 1.010,50 | 1.005,00 | 1.010,50 | -0,39% | 11,00 |
| 25.08.2020 | 1.039,00 | 1.039,00 | 1.013,00 | 1.014,50 | -1,50% | 17,00 |
| 24.08.2020 | 1.017,50 | 1.030,00 | 1.017,50 | 1.030,00 | 0,49% | 19,00 |
| 21.08.2020 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | 0,10% | 37,00 |
| 20.08.2020 | 1.024,00 | 1.024,00 | 1.024,00 | 1.024,00 | 0,15% | 5,00 |
| 19.08.2020 | 1.019,50 | 1.022,50 | 1.009,50 | 1.022,50 | -0,49% | 81,00 |
| 18.08.2020 | 1.019,50 | 1.027,50 | 1.010,50 | 1.027,50 | 1,13% | 33,00 |
| 17.08.2020 | 998,60 | 1.016,00 | 998,60 | 1.016,00 | 0,40% | 44,00 |
| 14.08.2020 | 1.012,00 | 1.012,00 | 1.012,00 | 1.012,00 | 0,77% | 3,00 |
| 13.08.2020 | 1.004,40 | 1.009,00 | 994,10 | 1.004,25 | -0,02% | - |
| 12.08.2020 | 1.004,50 | 1.004,50 | 1.004,50 | 1.004,50 | 0,79% | 10,00 |
| 11.08.2020 | 995,00 | 996,60 | 995,00 | 996,60 | -0,34% | 7,00 |
| 10.08.2020 | 996,80 | 1.000,00 | 996,80 | 1.000,00 | 0,34% | 13,00 |
| 07.08.2020 | 1.001,50 | 1.001,50 | 996,60 | 996,60 | -0,04% | 4,00 |
| 06.08.2020 | 1.005,00 | 1.005,00 | 997,00 | 997,00 | -1,38% | 8,00 |
| 05.08.2020 | 1.013,00 | 1.013,00 | 1.011,00 | 1.011,00 | -0,20% | 6,00 |
| 04.08.2020 | 1.025,50 | 1.025,50 | 1.013,00 | 1.013,00 | -1,27% | 8,00 |
| 03.08.2020 | 1.023,75 | 1.040,00 | 1.021,75 | 1.026,00 | 1,68% | - |
| 31.07.2020 | 1.009,00 | 1.009,00 | 1.009,00 | 1.009,00 | -1,18% | 1,00 |
| 30.07.2020 | 979,20 | 1.021,00 | 979,20 | 1.021,00 | 1,92% | 3,00 |
| 29.07.2020 | 992,30 | 1.007,50 | 990,00 | 1.001,75 | -0,27% | - |
| 28.07.2020 | 995,20 | 1.004,50 | 995,20 | 1.004,50 | 0,86% | 10,00 |
| 27.07.2020 | 1.000,35 | 1.003,00 | 992,00 | 995,90 | -0,78% | - |
| 24.07.2020 | 1.001,45 | 1.013,75 | 996,90 | 1.003,75 | -0,72% | - |
| 23.07.2020 | 1.011,00 | 1.011,00 | 1.011,00 | 1.011,00 | -0,34% | 1,00 |
| 22.07.2020 | 999,20 | 1.015,00 | 999,20 | 1.014,50 | 1,30% | 42,00 |
| 21.07.2020 | 1.028,50 | 1.028,50 | 1.001,50 | 1.001,50 | -0,87% | 8,00 |
| 20.07.2020 | 1.005,80 | 1.017,50 | 1.001,90 | 1.010,25 | -0,12% | - |
| 17.07.2020 | 1.000,00 | 1.011,50 | 996,40 | 1.011,50 | 0,02% | 37,00 |
| 16.07.2020 | 1.004,30 | 1.016,00 | 998,30 | 1.011,25 | -0,07% | - |
| 15.07.2020 | 1.019,50 | 1.019,50 | 1.006,50 | 1.012,00 | 2,80% | 49,00 |
| 14.07.2020 | 973,20 | 987,40 | 965,20 | 984,40 | -0,93% | 34,00 |
| 13.07.2020 | 988,60 | 995,40 | 988,60 | 993,60 | 0,98% | 8,00 |
| 10.07.2020 | 975,60 | 984,00 | 969,00 | 984,00 | 0,35% | 60,00 |