Börse:
44,200€
-2,21%
Echtzeit-Aktienkurs AutoNation
Bid:
44,200€
Ask:
44,200€
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2020 | 46,20 | 46,20 | 44,20 | 44,20 | -2,21% | - |
| 28.09.2020 | 44,80 | 45,20 | 44,80 | 45,20 | 3,67% | - |
| 25.09.2020 | 44,00 | 44,00 | 43,60 | 43,60 | -0,46% | - |
| 24.09.2020 | 45,40 | 45,40 | 43,80 | 43,80 | -3,95% | - |
| 23.09.2020 | 46,80 | 46,80 | 45,60 | 45,60 | 2,24% | - |
| 22.09.2020 | 43,70 | 45,30 | 43,70 | 44,60 | 3,24% | - |
| 21.09.2020 | 44,90 | 44,90 | 43,10 | 43,20 | -4,00% | - |
| 18.09.2020 | 45,70 | 45,90 | 44,50 | 45,00 | -2,60% | - |
| 17.09.2020 | 46,30 | 46,70 | 45,30 | 46,20 | -0,43% | - |
| 16.09.2020 | 47,40 | 47,40 | 46,40 | 46,40 | -1,69% | - |
| 15.09.2020 | 47,30 | 47,90 | 46,90 | 47,20 | 0,85% | - |
| 14.09.2020 | 46,70 | 47,50 | 46,50 | 46,80 | 0,43% | - |
| 11.09.2020 | 47,70 | 48,00 | 46,30 | 46,60 | -2,51% | - |
| 10.09.2020 | 48,00 | 48,00 | 47,00 | 47,80 | 0,84% | - |
| 09.09.2020 | 47,70 | 48,30 | 46,90 | 47,40 | -0,63% | - |
| 08.09.2020 | 47,90 | 48,30 | 46,50 | 47,70 | 0,21% | - |
| 07.09.2020 | 47,50 | 47,70 | 47,50 | 47,60 | -1,24% | - |
| 04.09.2020 | 47,60 | 48,20 | 47,60 | 48,20 | -0,41% | - |
| 03.09.2020 | 48,60 | 49,70 | 47,30 | 48,40 | -0,41% | - |
| 02.09.2020 | 49,70 | 50,25 | 48,50 | 48,60 | 0,83% | - |
| 01.09.2020 | 47,40 | 48,20 | 47,40 | 48,20 | 1,69% | - |
| 31.08.2020 | 48,50 | 48,50 | 47,10 | 47,40 | -3,27% | - |
| 28.08.2020 | 48,30 | 49,50 | 48,10 | 49,00 | 1,45% | - |
| 27.08.2020 | 48,10 | 49,10 | 47,90 | 48,30 | -0,62% | - |
| 26.08.2020 | 48,90 | 49,20 | 47,90 | 48,60 | 0,00% | - |
| 25.08.2020 | 49,40 | 49,40 | 48,60 | 48,60 | -0,41% | - |
| 24.08.2020 | 49,30 | 49,70 | 48,70 | 48,80 | -0,41% | - |
| 21.08.2020 | 48,90 | 49,60 | 48,70 | 49,00 | -0,41% | - |
| 20.08.2020 | 48,40 | 49,20 | 48,40 | 49,20 | 0,41% | - |
| 19.08.2020 | 49,00 | 49,00 | 48,60 | 49,00 | 0,41% | - |
| 18.08.2020 | 49,00 | 49,60 | 48,80 | 48,80 | -0,41% | - |
| 17.08.2020 | 48,10 | 49,70 | 48,10 | 49,00 | 3,38% | - |
| 14.08.2020 | 47,90 | 48,30 | 47,10 | 47,40 | 0,00% | - |
| 13.08.2020 | 48,50 | 48,70 | 47,30 | 47,40 | -3,27% | - |
| 12.08.2020 | 46,60 | 49,00 | 46,60 | 49,00 | 5,15% | - |
| 11.08.2020 | 46,20 | 46,60 | 46,20 | 46,60 | -0,43% | - |
| 10.08.2020 | 45,20 | 46,80 | 45,20 | 46,80 | 6,36% | - |
| 07.08.2020 | 44,80 | 44,80 | 44,00 | 44,00 | -1,35% | - |
| 06.08.2020 | 44,80 | 44,80 | 44,40 | 44,60 | 0,00% | - |
| 05.08.2020 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 04.08.2020 | 44,80 | 45,20 | 44,80 | 44,80 | 0,90% | - |
| 03.08.2020 | 43,40 | 44,40 | 43,40 | 44,40 | 1,83% | - |
| 31.07.2020 | 43,40 | 43,60 | 43,00 | 43,60 | -3,54% | - |
| 30.07.2020 | 45,80 | 45,80 | 45,20 | 45,20 | -1,31% | - |
| 29.07.2020 | 46,20 | 46,60 | 45,80 | 45,80 | -4,58% | - |
| 28.07.2020 | 48,00 | 48,60 | 48,00 | 48,00 | 3,00% | - |
| 27.07.2020 | 46,60 | 47,00 | 46,60 | 46,60 | 2,19% | - |
| 24.07.2020 | 45,00 | 46,00 | 45,00 | 45,60 | 4,11% | - |
| 23.07.2020 | 42,20 | 44,00 | 42,20 | 43,80 | 6,31% | - |
| 22.07.2020 | 39,00 | 41,20 | 39,00 | 41,20 | 6,19% | - |
| 21.07.2020 | 39,00 | 39,20 | 38,80 | 38,80 | -0,51% | - |
| 20.07.2020 | 38,80 | 39,00 | 38,60 | 39,00 | 0,00% | - |
| 17.07.2020 | 39,00 | 39,20 | 38,60 | 39,00 | -0,51% | - |
| 16.07.2020 | 38,60 | 39,20 | 38,40 | 39,20 | 1,03% | - |
| 15.07.2020 | 38,40 | 38,80 | 38,40 | 38,80 | 3,19% | - |
| 14.07.2020 | 36,20 | 37,60 | 36,00 | 37,60 | 1,08% | - |
| 13.07.2020 | 37,00 | 37,20 | 36,80 | 37,20 | 3,33% | - |
| 10.07.2020 | 35,80 | 36,00 | 35,40 | 36,00 | 1,12% | - |
| 09.07.2020 | 36,80 | 36,80 | 35,60 | 35,60 | -1,11% | - |
| 08.07.2020 | 34,40 | 36,00 | 34,40 | 36,00 | 6,51% | - |
| 07.07.2020 | 33,20 | 33,80 | 33,20 | 33,80 | 3,05% | - |
| 06.07.2020 | 32,80 | 33,00 | 32,80 | 32,80 | 0,00% | - |
| 03.07.2020 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 02.07.2020 | 32,80 | 33,80 | 32,80 | 33,20 | 0,00% | - |
| 01.07.2020 | 33,40 | 33,40 | 33,20 | 33,20 | 0,61% | - |
| 30.06.2020 | 33,40 | 33,40 | 33,00 | 33,00 | 1,85% | - |
| 29.06.2020 | 31,60 | 32,40 | 31,60 | 32,40 | -0,61% | - |
| 26.06.2020 | 32,20 | 32,60 | 32,20 | 32,60 | 1,88% | - |
| 25.06.2020 | 32,00 | 32,20 | 32,00 | 32,00 | -0,62% | - |
| 24.06.2020 | 34,00 | 34,00 | 32,20 | 32,20 | -4,73% | - |
| 23.06.2020 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 22.06.2020 | 33,80 | 33,80 | 33,20 | 33,40 | -2,34% | - |
| 19.06.2020 | 35,00 | 35,20 | 34,20 | 34,20 | -2,29% | - |
| 18.06.2020 | 34,20 | 35,00 | 34,20 | 35,00 | 1,16% | - |
| 17.06.2020 | 35,80 | 35,80 | 34,60 | 34,60 | -3,89% | - |
| 16.06.2020 | 35,20 | 36,20 | 35,20 | 36,00 | 4,65% | - |
| 15.06.2020 | 34,00 | 34,40 | 33,00 | 34,40 | -1,15% | - |
| 12.06.2020 | 34,00 | 34,80 | 34,00 | 34,80 | -1,69% | - |
| 11.06.2020 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 10.06.2020 | 38,00 | 38,00 | 36,20 | 36,20 | -4,23% | - |
| 09.06.2020 | 38,60 | 38,60 | 37,00 | 37,80 | -3,08% | - |
| 08.06.2020 | 38,40 | 39,40 | 38,40 | 39,00 | 0,52% | - |
| 05.06.2020 | 36,80 | 38,80 | 36,80 | 38,80 | 5,43% | - |
| 04.06.2020 | 37,60 | 37,60 | 36,80 | 36,80 | -1,60% | - |
| 03.06.2020 | 35,60 | 37,40 | 35,60 | 37,40 | 5,65% | - |
| 02.06.2020 | 35,20 | 35,40 | 35,20 | 35,40 | -1,67% | - |
| 29.05.2020 | 37,20 | 37,20 | 36,00 | 36,00 | -4,26% | - |
| 28.05.2020 | 38,40 | 38,40 | 37,60 | 37,60 | -1,05% | - |
| 27.05.2020 | 37,80 | 38,00 | 37,80 | 38,00 | 2,70% | - |
| 26.05.2020 | 36,60 | 38,20 | 36,60 | 37,00 | 1,65% | - |
| 25.05.2020 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 22.05.2020 | 36,20 | 36,40 | 35,80 | 35,80 | 0,56% | - |
| 21.05.2020 | 34,80 | 35,60 | 34,80 | 35,60 | 0,00% | - |
| 20.05.2020 | 34,40 | 35,60 | 34,40 | 35,60 | -1,11% | - |
| 19.05.2020 | 35,80 | 36,00 | 35,40 | 36,00 | 2,27% | - |
| 18.05.2020 | 33,00 | 35,20 | 33,00 | 35,20 | 7,32% | - |
| 15.05.2020 | 32,40 | 32,80 | 32,20 | 32,80 | 3,14% | - |
| 14.05.2020 | 30,60 | 31,80 | 29,80 | 31,80 | 3,92% | - |
| 13.05.2020 | 33,80 | 33,80 | 30,60 | 30,60 | -11,56% | - |
| 12.05.2020 | 36,60 | 36,60 | 34,60 | 34,60 | -6,49% | - |