1.046,500€
-0,19%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1.047,50 | 1.047,50 | 1.047,50 | 1.047,50 | -0,10% | - |
27.03.2024 | 1.048,50 | 1.048,50 | 1.048,50 | 1.048,50 | 0,19% | - |
26.03.2024 | 1.046,50 | 1.046,50 | 1.046,50 | 1.046,50 | -3,10% | - |
25.03.2024 | 1.080,00 | 1.080,00 | 1.080,00 | 1.080,00 | 0,84% | 2,00 |
22.03.2024 | 1.071,00 | 1.071,00 | 1.071,00 | 1.071,00 | 2,19% | - |
21.03.2024 | 1.048,00 | 1.048,00 | 1.048,00 | 1.048,00 | 0,53% | - |
20.03.2024 | 1.042,50 | 1.042,50 | 1.042,50 | 1.042,50 | 1,71% | - |
19.03.2024 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | -0,49% | - |
18.03.2024 | 1.021,50 | 1.030,00 | 1.021,50 | 1.030,00 | 0,15% | 10,00 |
15.03.2024 | 1.025,50 | 1.028,50 | 1.025,50 | 1.028,50 | 1,73% | 2,00 |
14.03.2024 | 1.006,50 | 1.011,00 | 1.006,50 | 1.011,00 | 0,60% | 1,00 |
13.03.2024 | 1.000,00 | 1.010,00 | 1.000,00 | 1.005,00 | 1,25% | 30,00 |
12.03.2024 | 992,60 | 992,60 | 992,60 | 992,60 | 0,53% | - |
11.03.2024 | 987,40 | 987,40 | 987,40 | 987,40 | -1,06% | - |
08.03.2024 | 992,60 | 998,00 | 992,60 | 998,00 | 0,38% | 5,00 |
07.03.2024 | 988,20 | 998,20 | 988,20 | 994,20 | 0,18% | 11,00 |
06.03.2024 | 992,40 | 992,40 | 992,40 | 992,40 | 0,34% | - |
05.03.2024 | 989,00 | 989,00 | 989,00 | 989,00 | -1,15% | - |
04.03.2024 | 996,60 | 1.000,50 | 996,60 | 1.000,50 | -0,74% | 6,00 |
01.03.2024 | 1.005,50 | 1.008,00 | 1.005,50 | 1.008,00 | 0,20% | 10,00 |
29.02.2024 | 1.006,00 | 1.006,00 | 1.006,00 | 1.006,00 | 1,00% | - |
28.02.2024 | 996,00 | 996,00 | 996,00 | 996,00 | 1,57% | - |
27.02.2024 | 976,00 | 980,60 | 976,00 | 980,60 | -0,02% | - |
26.02.2024 | 974,40 | 980,80 | 974,40 | 980,80 | 0,80% | 25,00 |
23.02.2024 | 973,00 | 973,00 | 973,00 | 973,00 | 1,46% | - |
22.02.2024 | 959,00 | 959,00 | 959,00 | 959,00 | 0,40% | - |
21.02.2024 | 955,20 | 955,20 | 955,20 | 955,20 | -1,16% | - |
20.02.2024 | 968,60 | 968,60 | 966,40 | 966,40 | -0,70% | 8,00 |
19.02.2024 | 973,20 | 973,20 | 973,20 | 973,20 | 0,29% | - |
16.02.2024 | 970,40 | 970,40 | 970,40 | 970,40 | -0,78% | - |
15.02.2024 | 978,00 | 978,00 | 978,00 | 978,00 | 0,68% | - |
14.02.2024 | 969,20 | 971,40 | 969,20 | 971,40 | 2,23% | 5,00 |
13.02.2024 | 950,20 | 950,20 | 950,20 | 950,20 | -0,36% | - |
12.02.2024 | 948,00 | 953,60 | 948,00 | 953,60 | 0,38% | 6,00 |
09.02.2024 | 944,80 | 950,00 | 944,80 | 950,00 | 0,00% | 5,00 |
08.02.2024 | 949,80 | 950,00 | 949,60 | 950,00 | -4,31% | 15,00 |
07.02.2024 | 975,60 | 992,80 | 975,60 | 992,80 | 0,94% | 10,00 |
06.02.2024 | 979,00 | 983,80 | 979,00 | 983,60 | 1,59% | 22,00 |
05.02.2024 | 968,20 | 968,20 | 968,20 | 968,20 | 0,96% | - |
02.02.2024 | 956,20 | 959,00 | 956,20 | 959,00 | 0,31% | 10,00 |
01.02.2024 | 946,80 | 956,00 | 946,80 | 956,00 | 0,10% | 33,00 |
31.01.2024 | 955,00 | 955,00 | 955,00 | 955,00 | 0,70% | - |
30.01.2024 | 948,40 | 948,40 | 948,40 | 948,40 | 0,32% | - |
29.01.2024 | 940,20 | 946,40 | 940,20 | 945,40 | 0,60% | 11,00 |
26.01.2024 | 941,00 | 941,00 | 939,80 | 939,80 | 0,11% | 3,00 |
25.01.2024 | 935,80 | 938,80 | 935,80 | 938,80 | -0,51% | 30,00 |
24.01.2024 | 942,40 | 943,60 | 942,40 | 943,60 | -0,15% | 2,00 |
23.01.2024 | 947,20 | 947,60 | 945,00 | 945,00 | -0,84% | 16,00 |
22.01.2024 | 941,60 | 953,00 | 941,60 | 953,00 | 2,28% | 4,00 |
19.01.2024 | 931,80 | 931,80 | 931,80 | 931,80 | 2,17% | - |
18.01.2024 | 907,80 | 912,00 | 907,80 | 912,00 | -0,37% | 10,00 |
17.01.2024 | 905,80 | 917,60 | 905,00 | 915,40 | 5,46% | 38,00 |
16.01.2024 | 868,00 | 868,00 | 868,00 | 868,00 | -0,28% | - |
15.01.2024 | 870,00 | 870,40 | 870,00 | 870,40 | 1,42% | 6,00 |
12.01.2024 | 858,20 | 858,20 | 858,20 | 858,20 | -0,21% | - |
11.01.2024 | 852,40 | 860,00 | 852,00 | 860,00 | 1,63% | 11,00 |
10.01.2024 | 846,20 | 846,20 | 846,20 | 846,20 | 0,14% | - |
09.01.2024 | 843,80 | 845,00 | 843,80 | 845,00 | 0,12% | 3,00 |
08.01.2024 | 844,00 | 844,00 | 844,00 | 844,00 | -1,17% | 4,00 |
05.01.2024 | 854,00 | 854,00 | 854,00 | 854,00 | -1,02% | - |
04.01.2024 | 862,40 | 864,00 | 862,40 | 862,80 | 0,35% | 22,00 |
03.01.2024 | 859,80 | 859,80 | 859,80 | 859,80 | -0,51% | - |
02.01.2024 | 860,00 | 864,20 | 860,00 | 864,20 | 1,81% | 2,00 |
29.12.2023 | 848,80 | 848,80 | 848,80 | 848,80 | 0,33% | - |
28.12.2023 | 846,00 | 846,00 | 846,00 | 846,00 | -0,63% | - |
27.12.2023 | 851,40 | 851,40 | 851,40 | 851,40 | -1,69% | - |
22.12.2023 | 866,00 | 866,00 | 866,00 | 866,00 | -0,35% | - |
21.12.2023 | 869,00 | 869,00 | 869,00 | 869,00 | -1,05% | - |
20.12.2023 | 878,20 | 878,20 | 878,20 | 878,20 | 0,25% | - |
19.12.2023 | 876,00 | 876,00 | 876,00 | 876,00 | 0,53% | - |
18.12.2023 | 871,40 | 871,40 | 871,40 | 871,40 | 0,76% | - |
15.12.2023 | 864,80 | 864,80 | 864,80 | 864,80 | -4,15% | - |
14.12.2023 | 902,20 | 902,20 | 902,20 | 902,20 | -0,79% | - |
13.12.2023 | 900,60 | 909,40 | 900,60 | 909,40 | 1,75% | 3,00 |
12.12.2023 | 893,80 | 893,80 | 893,80 | 893,80 | 1,96% | - |
11.12.2023 | 876,60 | 876,60 | 876,60 | 876,60 | -0,63% | - |
08.12.2023 | 882,20 | 882,20 | 882,20 | 882,20 | -3,46% | - |
07.12.2023 | 913,00 | 913,80 | 913,00 | 913,80 | 0,93% | 1,00 |
06.12.2023 | 905,40 | 905,40 | 905,40 | 905,40 | 0,11% | - |
05.12.2023 | 904,40 | 904,40 | 904,40 | 904,40 | -0,07% | - |
04.12.2023 | 898,80 | 905,00 | 898,80 | 905,00 | 0,42% | 130,00 |
01.12.2023 | 899,80 | 901,20 | 899,80 | 901,20 | 0,99% | 2,00 |
30.11.2023 | 888,40 | 892,40 | 888,40 | 892,40 | 0,38% | 7,00 |
29.11.2023 | 889,00 | 889,00 | 889,00 | 889,00 | -0,78% | - |
28.11.2023 | 896,00 | 896,00 | 896,00 | 896,00 | -0,64% | - |
27.11.2023 | 898,00 | 901,80 | 898,00 | 901,80 | -1,40% | 2,00 |
24.11.2023 | 910,20 | 914,60 | 910,20 | 914,60 | 0,86% | 6,00 |
23.11.2023 | 906,80 | 906,80 | 906,80 | 906,80 | 0,29% | - |
22.11.2023 | 900,60 | 904,20 | 900,60 | 904,20 | 0,67% | 2,00 |
21.11.2023 | 890,60 | 898,20 | 890,60 | 898,20 | 1,56% | 10,00 |
20.11.2023 | 884,20 | 884,40 | 884,20 | 884,40 | -1,93% | 3,00 |
17.11.2023 | 894,40 | 901,80 | 894,40 | 901,80 | 0,65% | 15,00 |
16.11.2023 | 896,00 | 896,00 | 896,00 | 896,00 | -0,84% | - |
15.11.2023 | 903,60 | 903,60 | 903,60 | 903,60 | -2,65% | - |
14.11.2023 | 928,20 | 928,20 | 928,20 | 928,20 | 1,09% | - |
13.11.2023 | 918,20 | 918,20 | 918,20 | 918,20 | 0,13% | - |
10.11.2023 | 917,00 | 917,00 | 917,00 | 917,00 | 0,24% | - |
09.11.2023 | 906,80 | 914,80 | 906,80 | 914,80 | 0,73% | 1,00 |
08.11.2023 | 909,00 | 918,00 | 908,20 | 908,20 | 2,11% | 53,00 |
07.11.2023 | 889,40 | 889,40 | 889,40 | 889,40 | 0,09% | - |