Börse:
44,100€
-3,50%
Echtzeit-Aktienkurs Autohome
Bid:
43,600€
Ask:
44,600€
Aktienkurse zur Autohome Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2021 | 48,50 | 48,60 | 44,00 | 44,90 | -7,42% | 213,00 |
| 20.07.2021 | 50,50 | 50,75 | 48,50 | 48,50 | -3,96% | 40,00 |
| 19.07.2021 | 51,25 | 51,25 | 49,80 | 50,50 | -2,42% | - |
| 16.07.2021 | 53,25 | 53,25 | 51,25 | 51,75 | -2,82% | - |
| 15.07.2021 | 53,00 | 54,00 | 52,75 | 53,25 | 0,00% | 23,00 |
| 14.07.2021 | 53,75 | 54,00 | 52,50 | 53,25 | -0,93% | - |
| 13.07.2021 | 52,00 | 54,25 | 52,00 | 53,75 | 3,86% | 20,00 |
| 12.07.2021 | 52,00 | 52,25 | 51,25 | 51,75 | -0,48% | - |
| 09.07.2021 | 52,75 | 53,50 | 51,25 | 52,00 | -1,42% | - |
| 08.07.2021 | 51,25 | 53,25 | 49,70 | 52,75 | 2,43% | - |
| 07.07.2021 | 50,75 | 51,75 | 50,75 | 51,50 | 1,48% | 82,00 |
| 06.07.2021 | 52,75 | 53,00 | 50,75 | 50,75 | -3,79% | 98,00 |
| 05.07.2021 | 52,75 | 52,75 | 52,50 | 52,75 | 0,00% | - |
| 02.07.2021 | 53,25 | 53,75 | 52,00 | 52,75 | -0,94% | 113,00 |
| 01.07.2021 | 55,75 | 55,75 | 53,25 | 53,25 | -1,39% | 30,00 |
| 30.06.2021 | 55,50 | 56,25 | 53,75 | 54,00 | -2,26% | 104,00 |
| 29.06.2021 | 53,75 | 55,25 | 53,75 | 55,25 | 2,79% | 40,00 |
| 28.06.2021 | 54,25 | 55,75 | 52,75 | 53,75 | -0,92% | - |
| 25.06.2021 | 52,75 | 55,25 | 52,75 | 54,25 | 2,84% | 149,00 |
| 24.06.2021 | 52,75 | 52,75 | 51,75 | 52,75 | 0,00% | 56,00 |
| 23.06.2021 | 53,00 | 53,50 | 52,50 | 52,75 | 0,00% | 57,00 |
| 22.06.2021 | 53,00 | 54,00 | 52,25 | 52,75 | -0,94% | - |
| 21.06.2021 | 52,50 | 53,75 | 51,50 | 53,25 | 0,95% | 6,00 |
| 18.06.2021 | 54,00 | 54,75 | 52,75 | 52,75 | -1,86% | 15,00 |
| 17.06.2021 | 53,75 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 16.06.2021 | 54,25 | 54,75 | 53,25 | 53,75 | -0,92% | 148,00 |
| 15.06.2021 | 56,25 | 57,75 | 54,25 | 54,25 | -6,06% | 79,00 |
| 14.06.2021 | 57,25 | 59,00 | 57,00 | 57,75 | 0,87% | 104,00 |
| 11.06.2021 | 58,75 | 59,25 | 57,25 | 57,25 | -2,55% | 20,00 |
| 10.06.2021 | 58,25 | 59,50 | 57,75 | 58,75 | 1,29% | - |
| 09.06.2021 | 57,25 | 58,25 | 57,00 | 58,00 | 1,31% | 95,00 |
| 08.06.2021 | 59,25 | 59,25 | 57,25 | 57,25 | -1,72% | - |
| 07.06.2021 | 60,50 | 60,50 | 57,75 | 58,25 | -4,12% | - |
| 04.06.2021 | 61,75 | 62,00 | 60,25 | 60,75 | -1,62% | 33,00 |
| 03.06.2021 | 61,75 | 63,00 | 61,50 | 61,75 | 0,00% | - |
| 02.06.2021 | 62,75 | 63,50 | 61,25 | 61,75 | -1,59% | - |
| 01.06.2021 | 62,75 | 64,00 | 61,50 | 62,75 | 0,00% | 395,00 |
| 31.05.2021 | 63,25 | 63,25 | 62,75 | 62,75 | -0,79% | - |
| 28.05.2021 | 63,75 | 64,25 | 62,25 | 63,25 | -0,78% | 23,00 |
| 27.05.2021 | 63,50 | 64,50 | 60,75 | 63,75 | 0,79% | - |
| 26.05.2021 | 63,25 | 64,00 | 63,00 | 63,25 | 0,00% | 8,00 |
| 25.05.2021 | 63,00 | 64,25 | 62,50 | 63,25 | 0,00% | 32,00 |
| 24.05.2021 | 64,50 | 64,75 | 62,75 | 63,25 | -2,32% | 14,00 |
| 21.05.2021 | 68,50 | 68,50 | 64,25 | 64,75 | -3,72% | 156,00 |
| 20.05.2021 | 68,75 | 70,00 | 66,75 | 67,25 | -2,18% | - |
| 19.05.2021 | 71,25 | 71,25 | 68,25 | 68,75 | -3,51% | - |
| 18.05.2021 | 75,75 | 76,25 | 71,25 | 71,25 | -5,94% | - |
| 17.05.2021 | 74,50 | 75,75 | 74,25 | 75,75 | 1,34% | - |
| 14.05.2021 | 74,00 | 75,50 | 73,25 | 74,75 | 1,36% | - |
| 13.05.2021 | 75,50 | 76,00 | 73,75 | 73,75 | -2,64% | 11,00 |
| 12.05.2021 | 75,25 | 77,25 | 74,75 | 75,75 | 0,00% | 4,00 |
| 11.05.2021 | 75,50 | 76,75 | 74,00 | 75,75 | 0,00% | - |
| 10.05.2021 | 76,50 | 76,75 | 74,50 | 75,75 | -0,66% | 17,00 |
| 07.05.2021 | 76,00 | 78,25 | 76,00 | 76,25 | 0,00% | - |
| 06.05.2021 | 75,00 | 77,00 | 74,50 | 76,25 | 2,01% | - |
| 05.05.2021 | 76,00 | 76,50 | 74,50 | 74,75 | -1,97% | - |
| 04.05.2021 | 76,00 | 76,50 | 74,75 | 76,25 | 0,66% | - |
| 03.05.2021 | 77,00 | 77,25 | 75,75 | 75,75 | -1,94% | - |
| 30.04.2021 | 77,00 | 77,75 | 76,00 | 77,25 | 0,00% | - |
| 29.04.2021 | 79,00 | 79,50 | 76,25 | 77,25 | -1,90% | - |
| 28.04.2021 | 78,00 | 79,25 | 77,50 | 78,75 | 1,29% | - |
| 27.04.2021 | 77,50 | 78,75 | 77,25 | 77,75 | 0,65% | - |
| 26.04.2021 | 77,50 | 78,00 | 76,25 | 77,25 | 0,00% | - |
| 23.04.2021 | 77,00 | 77,75 | 76,25 | 77,25 | 0,00% | - |
| 22.04.2021 | 75,00 | 77,75 | 74,75 | 77,25 | 2,66% | 200,00 |
| 21.04.2021 | 75,50 | 76,25 | 74,75 | 75,25 | -0,66% | - |
| 20.04.2021 | 78,00 | 78,50 | 75,25 | 75,75 | -3,19% | - |
| 19.04.2021 | 78,25 | 80,50 | 77,75 | 78,25 | 0,00% | - |
| 16.04.2021 | 78,00 | 78,75 | 77,75 | 78,25 | 0,00% | - |
| 15.04.2021 | 78,50 | 79,50 | 77,75 | 78,25 | 0,00% | - |
| 14.04.2021 | 78,75 | 79,25 | 78,25 | 78,25 | -0,63% | - |
| 13.04.2021 | 77,50 | 80,75 | 77,25 | 78,75 | 1,29% | - |
| 12.04.2021 | 79,00 | 79,25 | 76,75 | 77,75 | -1,89% | - |
| 09.04.2021 | 79,50 | 79,75 | 77,75 | 79,25 | -0,63% | - |
| 08.04.2021 | 79,75 | 81,00 | 79,25 | 79,75 | 0,63% | 200,00 |
| 07.04.2021 | 81,50 | 81,75 | 78,25 | 79,25 | -3,06% | 10,00 |
| 06.04.2021 | 79,00 | 82,75 | 79,00 | 81,75 | 0,93% | - |
| 01.04.2021 | 79,75 | 83,25 | 79,50 | 81,00 | 1,57% | - |
| 31.03.2021 | 82,00 | 82,50 | 79,25 | 79,75 | -3,04% | - |
| 30.03.2021 | 80,50 | 82,75 | 79,75 | 82,25 | 1,86% | - |
| 29.03.2021 | 80,00 | 81,75 | 79,75 | 80,75 | 0,94% | 100,00 |
| 26.03.2021 | 80,75 | 82,00 | 77,50 | 80,00 | -0,31% | 45,00 |
| 25.03.2021 | 83,75 | 84,00 | 80,00 | 80,25 | -4,46% | - |
| 24.03.2021 | 85,25 | 86,00 | 83,25 | 84,00 | -0,88% | - |
| 23.03.2021 | 85,75 | 86,50 | 84,50 | 84,75 | -0,29% | - |
| 22.03.2021 | 85,25 | 86,25 | 84,00 | 85,00 | 0,00% | - |
| 19.03.2021 | 82,25 | 85,75 | 0,00 | 85,00 | 3,66% | 217,00 |
| 18.03.2021 | 81,25 | 83,00 | 79,75 | 82,00 | 1,55% | 47,00 |
| 17.03.2021 | 79,75 | 81,50 | 79,00 | 80,75 | 1,89% | - |
| 15.03.2021 | 80,00 | 80,25 | 77,25 | 79,25 | -0,94% | - |
| 12.03.2021 | 83,50 | 83,75 | 79,25 | 80,00 | -4,19% | - |
| 11.03.2021 | 81,75 | 84,75 | 81,25 | 83,50 | 2,77% | - |
| 10.03.2021 | 78,75 | 82,00 | 78,25 | 81,25 | 3,17% | - |
| 09.03.2021 | 81,50 | 82,75 | 0,00 | 78,75 | -3,08% | 75,00 |
| 08.03.2021 | 91,75 | 92,75 | 80,75 | 81,25 | -12,63% | 25,00 |
| 05.03.2021 | 94,00 | 95,50 | 92,00 | 93,00 | -1,06% | - |
| 04.03.2021 | 93,50 | 95,25 | 92,00 | 94,00 | -0,53% | - |
| 03.03.2021 | 97,50 | 100,25 | 92,50 | 94,50 | -3,08% | 160,00 |