23,100€
Echtzeit-Aktienkurs Autohome
Bid:
Ask:
Aktienkurse zur Autohome Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 23,20 | 23,30 | 22,90 | 23,10 | 0,00% | - |
22.04.2024 | 22,90 | 23,30 | 22,70 | 23,10 | 0,87% | - |
19.04.2024 | 22,60 | 22,90 | 22,50 | 22,90 | 0,88% | - |
18.04.2024 | 22,80 | 23,00 | 22,70 | 22,70 | -0,87% | - |
17.04.2024 | 22,80 | 23,10 | 22,70 | 22,90 | 0,00% | - |
16.04.2024 | 23,20 | 23,30 | 22,90 | 22,90 | -1,72% | - |
15.04.2024 | 23,80 | 24,00 | 23,10 | 23,30 | -1,69% | - |
12.04.2024 | 25,20 | 25,30 | 23,70 | 23,70 | -5,58% | 900,00 |
11.04.2024 | 25,00 | 25,50 | 24,50 | 25,10 | 0,00% | 324,00 |
10.04.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
09.04.2024 | 24,40 | 25,10 | 24,20 | 25,10 | 2,45% | - |
08.04.2024 | 24,20 | 24,70 | 24,00 | 24,50 | 1,66% | - |
05.04.2024 | 24,40 | 24,80 | 24,10 | 24,10 | -1,63% | - |
04.04.2024 | 24,50 | 24,90 | 24,30 | 24,50 | 0,00% | - |
03.04.2024 | 24,80 | 24,90 | 24,30 | 24,50 | -2,39% | - |
02.04.2024 | 24,80 | 25,10 | 24,20 | 25,10 | 3,29% | 450,00 |
28.03.2024 | 24,40 | 24,90 | 24,10 | 24,30 | -0,82% | 800,00 |
27.03.2024 | 23,80 | 24,50 | 23,70 | 24,50 | 3,38% | - |
26.03.2024 | 24,20 | 24,30 | 23,70 | 23,70 | -1,66% | 400,00 |
25.03.2024 | 24,20 | 24,30 | 23,90 | 24,10 | 0,00% | - |
22.03.2024 | 24,20 | 24,50 | 23,90 | 24,10 | -1,63% | - |
21.03.2024 | 24,00 | 24,50 | 23,60 | 24,50 | 1,66% | 600,00 |
20.03.2024 | 23,80 | 24,20 | 23,70 | 24,10 | 0,84% | - |
19.03.2024 | 23,80 | 24,10 | 23,80 | 23,90 | 0,00% | - |
18.03.2024 | 24,30 | 24,60 | 23,90 | 23,90 | -1,65% | - |
15.03.2024 | 24,50 | 24,70 | 24,30 | 24,30 | -0,82% | - |
14.03.2024 | 24,50 | 24,90 | 24,30 | 24,50 | -0,81% | - |
13.03.2024 | 24,90 | 25,10 | 24,70 | 24,70 | -0,80% | - |
12.03.2024 | 24,50 | 25,10 | 24,10 | 24,90 | 3,32% | 125,00 |
11.03.2024 | 23,50 | 24,50 | 23,30 | 24,10 | 1,69% | 1,00 |
08.03.2024 | 23,50 | 23,70 | 23,30 | 23,70 | 0,00% | - |
07.03.2024 | 23,50 | 23,90 | 23,50 | 23,70 | 0,00% | - |
06.03.2024 | 23,90 | 24,10 | 23,50 | 23,70 | 0,00% | 200,00 |
05.03.2024 | 23,60 | 23,70 | 23,50 | 23,70 | -0,84% | - |
04.03.2024 | 24,10 | 24,50 | 23,70 | 23,90 | -0,83% | 550,00 |
01.03.2024 | 24,10 | 24,50 | 23,90 | 24,10 | 0,84% | - |
29.02.2024 | 24,30 | 24,50 | 23,90 | 23,90 | -1,65% | - |
28.02.2024 | 24,30 | 24,60 | 24,00 | 24,30 | -0,82% | - |
27.02.2024 | 24,60 | 25,30 | 24,50 | 24,50 | -2,39% | 300,00 |
26.02.2024 | 24,80 | 25,30 | 24,20 | 25,10 | -0,79% | 2,00 |
23.02.2024 | 25,30 | 25,30 | 24,40 | 25,30 | 0,00% | 200,00 |
22.02.2024 | 25,30 | 25,50 | 24,20 | 25,30 | 0,00% | 3,00 |
21.02.2024 | 25,10 | 25,30 | 24,90 | 25,30 | 2,43% | - |
20.02.2024 | 25,10 | 25,50 | 24,50 | 24,70 | -1,59% | 20,00 |
19.02.2024 | 25,10 | 25,10 | 24,90 | 25,10 | -0,79% | - |
16.02.2024 | 25,30 | 25,90 | 25,00 | 25,30 | 0,80% | - |
15.02.2024 | 24,90 | 25,10 | 24,70 | 25,10 | 0,80% | - |
14.02.2024 | 24,10 | 24,90 | 24,10 | 24,90 | 3,32% | 220,00 |
13.02.2024 | 24,50 | 24,50 | 24,10 | 24,10 | -1,63% | - |
12.02.2024 | 23,70 | 24,70 | 23,70 | 24,50 | 3,38% | - |
09.02.2024 | 23,50 | 23,70 | 23,30 | 23,70 | 0,00% | - |
08.02.2024 | 24,30 | 24,30 | 23,30 | 23,70 | -2,47% | - |
07.02.2024 | 24,90 | 25,10 | 24,10 | 24,30 | -2,41% | - |
06.02.2024 | 22,50 | 25,30 | 22,40 | 24,90 | 11,66% | 600,00 |
05.02.2024 | 22,40 | 23,30 | 22,10 | 22,30 | -0,89% | - |
02.02.2024 | 22,90 | 23,30 | 22,30 | 22,50 | -1,75% | - |
01.02.2024 | 23,30 | 23,70 | 22,90 | 22,90 | -1,72% | - |
31.01.2024 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | - |
30.01.2024 | 22,90 | 23,10 | 22,30 | 22,90 | -0,87% | - |
29.01.2024 | 22,90 | 23,30 | 22,70 | 23,10 | -0,86% | - |
26.01.2024 | 22,70 | 23,30 | 22,70 | 23,30 | 0,87% | - |
25.01.2024 | 22,50 | 23,10 | 22,50 | 23,10 | 1,76% | - |
24.01.2024 | 22,70 | 23,60 | 22,50 | 22,70 | -0,87% | 1.500,00 |
23.01.2024 | 22,50 | 23,30 | 22,30 | 22,90 | 2,69% | 500,00 |
22.01.2024 | 23,30 | 23,30 | 21,60 | 22,30 | -3,46% | 350,00 |
19.01.2024 | 22,70 | 23,30 | 21,90 | 23,10 | 0,87% | - |
18.01.2024 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | - |
17.01.2024 | 21,90 | 22,90 | 21,90 | 22,70 | 0,00% | - |
16.01.2024 | 23,70 | 23,70 | 22,30 | 22,70 | -4,22% | - |
15.01.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
12.01.2024 | 23,70 | 24,10 | 23,50 | 23,90 | 0,84% | - |
11.01.2024 | 23,90 | 23,90 | 23,30 | 23,70 | 0,85% | - |
10.01.2024 | 24,10 | 24,30 | 23,50 | 23,50 | -3,29% | - |
09.01.2024 | 24,30 | 24,70 | 24,30 | 24,30 | -1,62% | 100,00 |
08.01.2024 | 24,20 | 24,90 | 24,20 | 24,70 | 0,00% | 920,00 |
05.01.2024 | 24,90 | 25,10 | 24,70 | 24,70 | -0,80% | 68,00 |
04.01.2024 | 24,70 | 24,90 | 24,50 | 24,90 | 0,81% | - |
03.01.2024 | 25,30 | 25,50 | 24,50 | 24,70 | -2,37% | 200,00 |
02.01.2024 | 24,90 | 25,50 | 24,70 | 25,30 | 1,61% | - |
29.12.2023 | 25,10 | 25,10 | 24,80 | 24,90 | -0,80% | 20,00 |
28.12.2023 | 24,30 | 25,70 | 24,10 | 25,10 | 0,00% | 523,00 |
27.12.2023 | 25,10 | 25,10 | 24,90 | 25,10 | -0,79% | - |
22.12.2023 | 24,60 | 25,90 | 24,60 | 25,30 | -1,56% | 68,00 |
21.12.2023 | 25,30 | 25,90 | 25,30 | 25,70 | 0,78% | - |
20.12.2023 | 24,70 | 25,70 | 24,70 | 25,50 | 2,41% | - |
19.12.2023 | 25,10 | 25,30 | 24,90 | 24,90 | -0,80% | - |
18.12.2023 | 25,10 | 25,30 | 24,70 | 25,10 | -0,79% | - |
15.12.2023 | 25,10 | 25,70 | 25,10 | 25,30 | 0,00% | - |
14.12.2023 | 25,30 | 25,50 | 24,70 | 25,30 | 0,00% | - |
13.12.2023 | 24,70 | 25,30 | 24,00 | 25,30 | 1,61% | 432,00 |
12.12.2023 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | 300,00 |
11.12.2023 | 24,50 | 24,90 | 24,30 | 24,70 | 0,00% | 5,00 |
08.12.2023 | 24,20 | 24,70 | 24,10 | 24,70 | 0,82% | 200,00 |
07.12.2023 | 23,80 | 24,50 | 23,80 | 24,50 | 0,82% | - |
06.12.2023 | 24,30 | 24,50 | 24,30 | 24,30 | 0,83% | - |
05.12.2023 | 23,80 | 24,30 | 23,70 | 24,10 | -1,63% | 200,00 |
04.12.2023 | 24,50 | 25,10 | 24,10 | 24,50 | 0,00% | - |
01.12.2023 | 25,10 | 25,10 | 24,30 | 24,50 | -2,39% | - |
30.11.2023 | 23,90 | 25,10 | 23,70 | 25,10 | 5,02% | 610,00 |
29.11.2023 | 23,70 | 24,30 | 23,70 | 23,90 | 0,00% | 175,00 |