Börse:
605,300€
2,23%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
604,700€
Ask:
605,900€
Aktienkurse zur O'Reilly Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,21% | 21,00 |
| 17.06.2022 | 560,15 | 566,00 | 555,70 | 561,80 | 1,21% | - |
| 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 | 0,03% | 55,00 |
| 06.06.2022 | 593,55 | 599,15 | 587,60 | 593,00 | 0,51% | - |
| 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 | 656,60 | 659,00 | 656,60 | 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 |
| 23.03.2022 | 620,60 | 620,60 | 620,60 | 620,60 | -0,13% | 40,00 |
| 22.03.2022 | 624,00 | 626,00 | 620,20 | 621,40 | 0,36% | 57,00 |
| 21.03.2022 | 619,60 | 624,20 | 619,20 | 619,20 | -0,35% | 75,00 |
| 18.03.2022 | 629,60 | 633,00 | 612,00 | 621,40 | -1,65% | 35,00 |
| 17.03.2022 | 635,20 | 635,20 | 626,60 | 631,80 | -0,44% | 43,00 |
| 16.03.2022 | 642,20 | 642,20 | 634,40 | 634,60 | 0,41% | 220,00 |
| 15.03.2022 | 614,80 | 632,00 | 609,60 | 632,00 | 1,15% | 35,00 |
| 14.03.2022 | 622,40 | 624,80 | 617,40 | 624,80 | 0,39% | 63,00 |
| 11.03.2022 | 618,60 | 623,40 | 616,80 | 622,40 | 2,81% | 117,00 |
| 10.03.2022 | 607,20 | 607,20 | 605,40 | 605,40 | -1,08% | 53,00 |
| 09.03.2022 | 604,40 | 612,00 | 603,00 | 612,00 | 1,46% | 339,00 |
| 08.03.2022 | 604,00 | 604,00 | 603,20 | 603,20 | -1,05% | 21,00 |
| 07.03.2022 | 612,00 | 624,20 | 609,20 | 609,60 | -1,26% | 206,00 |
| 04.03.2022 | 614,20 | 627,00 | 614,20 | 617,40 | 1,35% | 19,00 |
| 03.03.2022 | 608,00 | 617,00 | 605,80 | 609,20 | -0,13% | 97,00 |
| 02.03.2022 | 596,40 | 610,00 | 596,40 | 610,00 | 3,04% | 109,00 |
| 01.03.2022 | 581,80 | 592,00 | 577,60 | 592,00 | 3,64% | 142,00 |
| 28.02.2022 | 575,20 | 575,20 | 571,20 | 571,20 | 0,49% | 171,00 |
| 25.02.2022 | 562,60 | 568,40 | 561,20 | 568,40 | 0,25% | 55,00 |
| 24.02.2022 | 544,80 | 568,40 | 542,60 | 567,00 | 1,43% | 452,00 |
| 23.02.2022 | 581,20 | 581,20 | 559,00 | 559,00 | -2,48% | 69,00 |
| 22.02.2022 | 586,20 | 593,40 | 573,20 | 573,20 | -2,28% | 363,00 |
| 21.02.2022 | 593,60 | 593,60 | 586,60 | 586,60 | -2,49% | 265,00 |
| 18.02.2022 | 598,00 | 601,60 | 598,00 | 601,60 | 1,28% | 28,00 |
| 17.02.2022 | 591,60 | 597,60 | 591,60 | 594,00 | -0,17% | 32,00 |
| 16.02.2022 | 594,60 | 598,00 | 593,60 | 595,00 | 0,17% | 15,00 |
| 15.02.2022 | 586,60 | 594,00 | 586,60 | 594,00 | 2,66% | 198,00 |
| 14.02.2022 | 588,60 | 589,40 | 578,60 | 578,60 | -2,03% | 203,00 |
| 11.02.2022 | 573,00 | 590,60 | 573,00 | 590,60 | 2,68% | 64,00 |
| 10.02.2022 | 576,80 | 585,00 | 570,20 | 575,20 | 2,79% | 841,00 |
| 09.02.2022 | 563,20 | 567,00 | 559,60 | 559,60 | -0,07% | 83,00 |
| 08.02.2022 | 557,20 | 560,00 | 554,00 | 560,00 | 0,29% | 19,00 |
| 07.02.2022 | 568,00 | 569,00 | 557,20 | 558,40 | -1,38% | 188,00 |
| 04.02.2022 | 587,40 | 587,40 | 566,20 | 566,20 | -3,44% | 90,00 |
| 03.02.2022 | 583,80 | 592,00 | 583,80 | 586,40 | -1,64% | 193,00 |