Börse:
729,200€
-0,23%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
728,300€
Ask:
730,100€
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2022 | 730,15 | 734,35 | 722,90 | 729,35 | -0,21% | 26,00 |
| 16.08.2022 | 725,20 | 737,50 | 723,60 | 730,85 | 0,52% | 47,00 |
| 15.08.2022 | 712,75 | 727,45 | 710,45 | 727,05 | 1,97% | 50,00 |
| 12.08.2022 | 699,30 | 713,70 | 698,40 | 713,00 | 2,18% | 39,00 |
| 11.08.2022 | 702,40 | 705,50 | 690,90 | 697,80 | -0,04% | 114,00 |
| 10.08.2022 | 699,90 | 709,95 | 696,00 | 698,10 | -0,49% | 50,00 |
| 09.08.2022 | 699,70 | 709,35 | 690,60 | 701,55 | 0,31% | - |
| 08.08.2022 | 699,40 | 700,80 | 695,00 | 699,40 | 1,19% | 67,00 |
| 05.08.2022 | 694,00 | 694,00 | 686,10 | 691,20 | -0,36% | 44,00 |
| 04.08.2022 | 694,40 | 697,50 | 693,70 | 693,70 | -0,79% | 82,00 |
| 03.08.2022 | 693,00 | 699,20 | 693,00 | 699,20 | 0,45% | 6,00 |
| 02.08.2022 | 687,40 | 696,10 | 683,80 | 696,10 | 1,09% | 26,00 |
| 01.08.2022 | 688,20 | 689,60 | 682,50 | 688,60 | -0,35% | 103,00 |
| 29.07.2022 | 703,00 | 703,00 | 687,00 | 691,00 | 0,10% | 24,00 |
| 28.07.2022 | 655,40 | 690,30 | 655,00 | 690,30 | 2,51% | 74,00 |
| 27.07.2022 | 673,40 | 673,40 | 663,20 | 673,40 | 1,16% | 231,00 |
| 26.07.2022 | 666,30 | 668,40 | 665,70 | 665,70 | -1,07% | 104,00 |
| 25.07.2022 | 675,20 | 677,00 | 672,90 | 672,90 | -0,83% | 22,00 |
| 22.07.2022 | 672,90 | 678,50 | 670,30 | 678,50 | 1,27% | 35,00 |
| 21.07.2022 | 672,70 | 681,00 | 667,40 | 670,00 | -0,43% | 582,00 |
| 20.07.2022 | 676,80 | 680,10 | 672,90 | 672,90 | 0,81% | 337,00 |
| 19.07.2022 | 664,00 | 667,50 | 662,10 | 667,50 | 0,18% | 32,00 |
| 18.07.2022 | 682,00 | 682,00 | 666,30 | 666,30 | -1,91% | 115,00 |
| 15.07.2022 | 674,50 | 679,30 | 670,00 | 679,30 | 2,38% | 23,00 |
| 14.07.2022 | 661,90 | 663,50 | 661,90 | 663,50 | 1,59% | 4,00 |
| 12.07.2022 | 648,20 | 658,00 | 648,20 | 653,10 | -0,32% | 12,00 |
| 11.07.2022 | 644,00 | 657,00 | 644,00 | 655,20 | 1,47% | 47,00 |
| 08.07.2022 | 652,50 | 652,50 | 645,70 | 645,70 | -1,09% | 27,00 |
| 07.07.2022 | 649,20 | 652,80 | 646,90 | 652,80 | 0,71% | 80,00 |
| 06.07.2022 | 634,40 | 648,70 | 634,40 | 648,20 | 3,71% | 28,00 |
| 05.07.2022 | 614,80 | 625,00 | 614,80 | 625,00 | 2,98% | 15,00 |
| 04.07.2022 | 607,60 | 607,60 | 606,90 | 606,90 | 0,43% | 16,00 |
| 01.07.2022 | 601,30 | 606,30 | 601,30 | 604,30 | -0,30% | 30,00 |
| 30.06.2022 | 599,30 | 607,00 | 599,30 | 606,10 | 1,44% | 91,00 |
| 29.06.2022 | 597,50 | 597,50 | 597,50 | 597,50 | -0,75% | 10,00 |
| 28.06.2022 | 610,90 | 615,00 | 602,00 | 602,00 | -1,02% | 23,00 |
| 27.06.2022 | 610,10 | 610,10 | 604,50 | 608,20 | 1,42% | 64,00 |
| 24.06.2022 | 602,10 | 602,30 | 599,70 | 599,70 | 1,28% | 23,00 |
| 23.06.2022 | 578,30 | 594,00 | 578,30 | 592,10 | 5,21% | 12,00 |
| 22.06.2022 | 555,30 | 562,80 | 555,30 | 562,80 | -1,02% | 17,00 |
| 21.06.2022 | 565,70 | 568,60 | 565,70 | 568,60 | 0,99% | 60,00 |
| 20.06.2022 | 561,50 | 563,00 | 559,80 | 563,00 | 1,42% | 21,00 |
| 16.06.2022 | 567,60 | 567,60 | 551,90 | 555,10 | -3,41% | 195,00 |
| 15.06.2022 | 573,10 | 574,70 | 571,60 | 574,70 | 0,38% | 32,00 |
| 14.06.2022 | 579,00 | 581,70 | 572,50 | 572,50 | -0,88% | 80,00 |
| 13.06.2022 | 568,40 | 577,60 | 565,00 | 577,60 | -0,38% | 163,00 |
| 10.06.2022 | 580,10 | 580,10 | 579,80 | 579,80 | -2,31% | 73,00 |
| 09.06.2022 | 581,40 | 594,20 | 581,40 | 593,50 | 1,52% | 8,00 |
| 08.06.2022 | 590,00 | 590,00 | 584,00 | 584,60 | -1,45% | 9,00 |
| 07.06.2022 | 589,40 | 595,00 | 589,40 | 593,20 | 0,54% | 55,00 |
| 03.06.2022 | 591,30 | 591,30 | 581,80 | 590,00 | 1,51% | 79,00 |
| 02.06.2022 | 586,90 | 590,00 | 581,20 | 581,20 | -2,32% | 74,00 |
| 01.06.2022 | 596,10 | 597,00 | 595,00 | 595,00 | 0,00% | 21,00 |
| 31.05.2022 | 602,80 | 604,80 | 595,00 | 595,00 | -1,62% | 72,00 |
| 30.05.2022 | 608,80 | 608,80 | 601,90 | 604,80 | -0,08% | 61,00 |
| 27.05.2022 | 592,20 | 605,30 | 592,20 | 605,30 | 3,45% | 16,00 |
| 26.05.2022 | 585,10 | 585,10 | 585,10 | 585,10 | 2,40% | 3,00 |
| 25.05.2022 | 571,40 | 571,40 | 571,40 | 571,40 | 6,60% | 14,00 |
| 24.05.2022 | 534,30 | 536,00 | 531,20 | 536,00 | -1,23% | 128,00 |
| 23.05.2022 | 545,50 | 547,90 | 532,50 | 542,70 | 0,57% | 128,00 |
| 20.05.2022 | 576,40 | 577,40 | 539,60 | 539,60 | -3,11% | 91,00 |
| 19.05.2022 | 564,90 | 564,90 | 556,90 | 556,90 | -2,71% | 56,00 |
| 18.05.2022 | 611,20 | 611,20 | 572,40 | 572,40 | -6,18% | 34,00 |
| 17.05.2022 | 617,80 | 621,00 | 610,10 | 610,10 | -0,89% | 80,00 |
| 16.05.2022 | 606,40 | 615,60 | 606,40 | 615,60 | 1,80% | 12,00 |
| 13.05.2022 | 607,60 | 607,70 | 601,30 | 604,70 | 0,58% | 69,00 |
| 12.05.2022 | 577,40 | 601,20 | 575,70 | 601,20 | 2,14% | 82,00 |
| 11.05.2022 | 588,80 | 591,10 | 588,60 | 588,60 | 0,89% | 25,00 |
| 10.05.2022 | 585,20 | 589,20 | 580,40 | 583,40 | 1,27% | 476,00 |
| 09.05.2022 | 570,90 | 576,10 | 563,00 | 576,10 | 0,59% | 199,00 |
| 06.05.2022 | 566,40 | 572,70 | 556,40 | 572,70 | -0,83% | 94,00 |
| 05.05.2022 | 590,00 | 590,00 | 577,50 | 577,50 | -2,45% | 69,00 |
| 04.05.2022 | 576,20 | 592,00 | 573,60 | 592,00 | 3,21% | 66,00 |
| 03.05.2022 | 582,40 | 582,40 | 573,60 | 573,60 | -0,05% | 125,00 |
| 02.05.2022 | 577,90 | 582,50 | 573,90 | 573,90 | -1,27% | 158,00 |
| 29.04.2022 | 589,30 | 593,00 | 581,30 | 581,30 | -1,94% | 143,00 |
| 28.04.2022 | 649,10 | 649,10 | 591,80 | 592,80 | -12,86% | 302,00 |
| 27.04.2022 | 674,00 | 686,10 | 674,00 | 680,30 | 0,73% | 99,00 |
| 26.04.2022 | 666,30 | 677,70 | 663,40 | 675,40 | 2,49% | 116,00 |
| 25.04.2022 | 658,20 | 660,40 | 654,10 | 659,00 | 0,46% | 60,00 |
| 22.04.2022 | 673,30 | 676,00 | 656,00 | 656,00 | -2,89% | 102,00 |
| 21.04.2022 | 686,60 | 692,40 | 675,50 | 675,50 | -1,57% | 613,00 |
| 20.04.2022 | 670,80 | 686,30 | 670,80 | 686,30 | 1,42% | 49,00 |
| 19.04.2022 | 671,90 | 676,70 | 668,50 | 676,70 | 0,58% | 33,00 |
| 14.04.2022 | 667,70 | 672,80 | 667,70 | 672,80 | 1,39% | 3,00 |
| 13.04.2022 | 663,00 | 663,60 | 663,00 | 663,60 | -0,39% | 3,00 |
| 12.04.2022 | 665,00 | 666,20 | 665,00 | 666,20 | 0,17% | 8,00 |
| 11.04.2022 | 674,20 | 674,20 | 665,10 | 665,10 | -2,19% | 89,00 |
| 08.04.2022 | 673,70 | 686,40 | 672,60 | 680,00 | 1,78% | 124,00 |
| 07.04.2022 | 643,10 | 668,10 | 643,10 | 668,10 | 5,36% | 64,00 |
| 06.04.2022 | 634,90 | 634,90 | 623,80 | 634,10 | -0,53% | 111,00 |
| 05.04.2022 | 624,70 | 637,50 | 624,70 | 637,50 | 2,79% | 52,00 |
| 04.04.2022 | 607,40 | 620,20 | 605,20 | 620,20 | 1,99% | 78,00 |
| 01.04.2022 | 623,20 | 624,40 | 608,10 | 608,10 | -2,08% | 84,00 |
| 31.03.2022 | 629,60 | 631,40 | 621,00 | 621,00 | -1,33% | 16,00 |
| 30.03.2022 | 632,40 | 632,40 | 626,60 | 629,40 | -0,54% | 20,00 |
| 29.03.2022 | 624,80 | 632,80 | 622,00 | 632,80 | 1,15% | 50,00 |
| 28.03.2022 | 642,00 | 642,00 | 625,60 | 625,60 | -2,04% | 42,00 |
| 25.03.2022 | 635,20 | 638,60 | 632,40 | 638,60 | 0,41% | 38,00 |
| 24.03.2022 | 628,80 | 636,00 | 628,80 | 636,00 | 2,48% | 96,00 |