Börse:
29,500€
-3,28%
Echtzeit-Aktienkurs Autohome
Bid:
29,200€
Ask:
29,800€
Aktienkurse zur Autohome Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 30,60 | 30,70 | 29,30 | 29,50 | -3,28% | 150,00 |
| 07.12.2021 | 29,40 | 30,80 | 29,20 | 30,50 | 5,54% | 2.040,00 |
| 06.12.2021 | 26,30 | 29,00 | 25,90 | 28,90 | 9,89% | - |
| 03.12.2021 | 27,80 | 28,00 | 26,20 | 26,30 | -5,40% | - |
| 02.12.2021 | 27,50 | 28,80 | 27,40 | 27,80 | 0,72% | 9,00 |
| 01.12.2021 | 30,40 | 30,60 | 27,50 | 27,60 | -8,91% | - |
| 30.11.2021 | 30,90 | 31,50 | 29,60 | 30,30 | -2,57% | - |
| 29.11.2021 | 31,10 | 31,50 | 30,50 | 31,10 | 0,32% | - |
| 26.11.2021 | 31,30 | 31,60 | 30,90 | 31,00 | -3,43% | - |
| 25.11.2021 | 32,10 | 32,10 | 32,00 | 32,10 | 0,00% | - |
| 24.11.2021 | 32,60 | 33,30 | 31,60 | 32,10 | 0,00% | - |
| 23.11.2021 | 32,90 | 33,30 | 32,10 | 32,10 | -3,02% | - |
| 22.11.2021 | 31,60 | 33,30 | 31,30 | 33,10 | 5,08% | - |
| 19.11.2021 | 30,00 | 31,70 | 30,00 | 31,50 | 4,65% | - |
| 18.11.2021 | 31,00 | 31,00 | 29,20 | 30,10 | -1,31% | 25,00 |
| 17.11.2021 | 33,30 | 33,30 | 30,20 | 30,50 | -8,41% | - |
| 16.11.2021 | 34,10 | 34,30 | 33,00 | 33,30 | -2,06% | - |
| 15.11.2021 | 34,10 | 34,20 | 33,50 | 34,00 | 0,29% | 27,00 |
| 12.11.2021 | 33,20 | 34,10 | 33,10 | 33,90 | 1,80% | 50,00 |
| 11.11.2021 | 33,20 | 33,50 | 32,90 | 33,30 | 1,22% | 50,00 |
| 10.11.2021 | 32,70 | 33,80 | 32,70 | 32,90 | 0,61% | 3.157,00 |
| 09.11.2021 | 33,10 | 33,40 | 32,50 | 32,70 | -0,91% | 25,00 |
| 08.11.2021 | 33,60 | 33,70 | 32,70 | 33,00 | -0,90% | - |
| 05.11.2021 | 33,70 | 33,90 | 33,10 | 33,30 | -1,19% | - |
| 04.11.2021 | 34,50 | 34,90 | 33,00 | 33,70 | -2,32% | 229,00 |
| 03.11.2021 | 34,70 | 35,20 | 34,30 | 34,50 | -1,99% | 70,00 |
| 02.11.2021 | 34,90 | 35,20 | 34,20 | 35,20 | 0,86% | - |
| 01.11.2021 | 34,10 | 35,40 | 33,70 | 34,90 | 2,35% | - |
| 29.10.2021 | 34,20 | 34,70 | 33,00 | 34,10 | -0,58% | 62,00 |
| 28.10.2021 | 35,50 | 35,50 | 33,30 | 34,30 | 0,29% | 200,00 |
| 27.10.2021 | 37,50 | 37,50 | 33,70 | 34,20 | -8,80% | - |
| 26.10.2021 | 40,70 | 40,80 | 37,50 | 37,50 | -7,86% | - |
| 25.10.2021 | 41,90 | 42,10 | 40,50 | 40,70 | -1,45% | - |
| 22.10.2021 | 43,80 | 44,30 | 41,30 | 41,30 | -5,92% | 24,00 |
| 21.10.2021 | 44,00 | 44,20 | 43,40 | 43,90 | 0,46% | - |
| 20.10.2021 | 43,50 | 44,70 | 43,50 | 43,70 | 0,23% | - |
| 19.10.2021 | 42,90 | 43,90 | 42,90 | 43,60 | 1,16% | - |
| 18.10.2021 | 42,50 | 43,70 | 42,10 | 43,10 | 1,41% | - |
| 15.10.2021 | 43,30 | 43,90 | 42,30 | 42,50 | -1,39% | - |
| 14.10.2021 | 43,90 | 44,30 | 42,90 | 43,10 | -1,37% | - |
| 13.10.2021 | 43,50 | 44,30 | 43,30 | 43,70 | 0,00% | - |
| 12.10.2021 | 43,30 | 44,30 | 43,10 | 43,70 | 0,00% | - |
| 11.10.2021 | 43,70 | 45,20 | 43,40 | 43,70 | 0,00% | 3.023,00 |
| 08.10.2021 | 42,30 | 44,10 | 42,10 | 43,70 | 3,31% | - |
| 07.10.2021 | 40,10 | 42,70 | 40,00 | 42,30 | 6,02% | - |
| 06.10.2021 | 39,60 | 40,00 | 39,00 | 39,90 | 0,50% | 100,00 |
| 05.10.2021 | 38,90 | 39,70 | 38,70 | 39,70 | 2,58% | - |
| 04.10.2021 | 40,60 | 40,60 | 38,40 | 38,70 | -4,91% | - |
| 01.10.2021 | 40,40 | 41,50 | 40,10 | 40,70 | 0,74% | - |
| 30.09.2021 | 39,30 | 41,30 | 39,00 | 40,40 | 3,86% | - |
| 29.09.2021 | 37,80 | 39,50 | 37,50 | 38,90 | 3,46% | - |
| 28.09.2021 | 36,50 | 37,90 | 36,10 | 37,60 | 3,01% | - |
| 27.09.2021 | 35,30 | 36,50 | 34,50 | 36,50 | 3,99% | - |
| 24.09.2021 | 35,10 | 35,30 | 34,30 | 35,10 | 0,29% | - |
| 23.09.2021 | 35,00 | 35,30 | 33,50 | 35,00 | -0,57% | - |
| 22.09.2021 | 35,30 | 36,50 | 35,10 | 35,20 | -0,28% | - |
| 21.09.2021 | 35,30 | 35,70 | 35,10 | 35,30 | 0,00% | - |
| 20.09.2021 | 36,30 | 36,30 | 34,70 | 35,30 | -3,29% | - |
| 17.09.2021 | 36,00 | 36,70 | 35,70 | 36,50 | 1,67% | - |
| 16.09.2021 | 36,30 | 36,70 | 35,50 | 35,90 | -0,55% | - |
| 15.09.2021 | 37,90 | 37,90 | 34,90 | 36,10 | -4,75% | - |
| 14.09.2021 | 38,10 | 38,10 | 37,10 | 37,90 | -0,26% | - |
| 13.09.2021 | 38,60 | 38,80 | 37,80 | 38,00 | -1,30% | - |
| 10.09.2021 | 39,00 | 39,40 | 38,40 | 38,50 | -1,28% | - |
| 09.09.2021 | 38,80 | 39,20 | 38,30 | 39,00 | 0,52% | - |
| 08.09.2021 | 40,40 | 40,50 | 38,40 | 38,80 | -3,24% | 100,00 |
| 07.09.2021 | 38,80 | 40,50 | 38,70 | 40,10 | 3,08% | - |
| 06.09.2021 | 38,90 | 38,90 | 38,80 | 38,90 | 0,52% | - |
| 03.09.2021 | 39,10 | 39,50 | 38,30 | 38,70 | -1,53% | - |
| 02.09.2021 | 39,00 | 39,70 | 38,30 | 39,30 | 1,03% | 35,00 |
| 01.09.2021 | 37,60 | 39,00 | 37,10 | 38,90 | 3,46% | - |
| 31.08.2021 | 35,10 | 37,70 | 33,90 | 37,60 | 7,74% | - |
| 30.08.2021 | 34,30 | 35,10 | 33,30 | 34,90 | 2,35% | - |
| 27.08.2021 | 34,00 | 34,60 | 33,10 | 34,10 | 1,19% | - |
| 26.08.2021 | 34,10 | 34,20 | 33,30 | 33,70 | -1,17% | 10,00 |
| 25.08.2021 | 35,20 | 36,40 | 33,50 | 34,10 | -5,01% | - |
| 24.08.2021 | 33,60 | 36,30 | 33,60 | 35,90 | 6,85% | 34,00 |
| 23.08.2021 | 32,30 | 33,70 | 32,30 | 33,60 | 4,67% | 17,00 |
| 20.08.2021 | 31,80 | 33,60 | 31,80 | 32,10 | 0,63% | 17,00 |
| 19.08.2021 | 32,60 | 32,70 | 31,50 | 31,90 | -2,45% | 50,00 |
| 18.08.2021 | 32,50 | 33,10 | 31,50 | 32,70 | 1,87% | - |
| 17.08.2021 | 32,20 | 32,80 | 31,20 | 32,10 | 0,00% | 16,00 |
| 16.08.2021 | 33,00 | 33,00 | 32,00 | 32,10 | -2,73% | 61,00 |
| 13.08.2021 | 34,00 | 34,90 | 32,60 | 33,00 | -3,23% | 100,00 |
| 12.08.2021 | 35,70 | 35,90 | 34,10 | 34,10 | -4,48% | 320,00 |
| 11.08.2021 | 35,80 | 36,10 | 35,50 | 35,70 | -0,56% | - |
| 10.08.2021 | 36,30 | 37,30 | 35,70 | 35,90 | -0,83% | - |
| 09.08.2021 | 36,20 | 36,90 | 35,50 | 36,20 | 1,12% | 8,00 |
| 06.08.2021 | 36,80 | 37,10 | 35,70 | 35,80 | -2,98% | - |
| 05.08.2021 | 37,20 | 37,40 | 36,60 | 36,90 | -1,60% | - |
| 04.08.2021 | 36,80 | 38,10 | 35,80 | 37,50 | 5,04% | - |
| 03.08.2021 | 38,90 | 40,30 | 35,30 | 35,70 | -9,62% | 56,00 |
| 02.08.2021 | 38,30 | 39,80 | 36,10 | 39,50 | 3,67% | 100,00 |
| 30.07.2021 | 39,10 | 39,80 | 37,10 | 38,10 | -5,69% | 500,00 |
| 29.07.2021 | 41,30 | 44,10 | 39,60 | 40,40 | -2,88% | 20,00 |
| 28.07.2021 | 39,70 | 43,00 | 39,60 | 41,60 | 4,79% | 14,00 |
| 27.07.2021 | 40,30 | 40,50 | 38,50 | 39,70 | -2,46% | 40,00 |
| 26.07.2021 | 44,10 | 44,10 | 40,50 | 40,70 | -7,71% | 35,00 |
| 23.07.2021 | 45,50 | 45,80 | 43,10 | 44,10 | -3,50% | 51,00 |
| 22.07.2021 | 44,70 | 45,90 | 44,50 | 45,70 | 1,78% | 18,00 |