886,400€
1,09%
Echtzeit-Aktienkurs O'Reilly Automotive
Bid:
Ask:
Aktienkurse zur O'Reilly Automotive Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 890,10 | 896,10 | 885,20 | 887,50 | -0,28% | 20,00 |
30.05.2024 | 879,90 | 899,70 | 876,20 | 890,00 | 0,36% | - |
29.05.2024 | 879,10 | 887,60 | 869,60 | 886,80 | 0,64% | 30,00 |
28.05.2024 | 908,40 | 909,10 | 880,90 | 881,20 | -3,21% | 1,00 |
27.05.2024 | 909,60 | 910,80 | 907,50 | 910,40 | 0,10% | - |
24.05.2024 | 903,10 | 912,60 | 898,60 | 909,50 | 0,78% | - |
23.05.2024 | 916,60 | 917,40 | 900,60 | 902,50 | -1,47% | 18,00 |
22.05.2024 | 917,30 | 924,60 | 913,50 | 916,00 | -0,14% | - |
21.05.2024 | 915,00 | 925,10 | 913,60 | 917,30 | 0,08% | 60,00 |
20.05.2024 | 930,80 | 938,30 | 915,10 | 916,60 | -1,55% | 10,00 |
17.05.2024 | 926,00 | 931,30 | 922,60 | 931,00 | 0,56% | 8,00 |
16.05.2024 | 929,10 | 932,30 | 920,90 | 925,80 | -0,34% | 40,00 |
15.05.2024 | 930,50 | 942,10 | 926,90 | 929,00 | -0,13% | 52,00 |
14.05.2024 | 939,10 | 946,80 | 914,90 | 930,20 | -0,88% | 6,00 |
13.05.2024 | 947,10 | 947,90 | 934,90 | 938,50 | -0,80% | 3,00 |
10.05.2024 | 960,00 | 962,30 | 940,80 | 946,10 | -1,03% | 5,00 |
09.05.2024 | 949,00 | 959,60 | 947,20 | 955,90 | 0,64% | - |
08.05.2024 | 948,10 | 958,60 | 945,80 | 949,80 | 0,14% | - |
07.05.2024 | 943,90 | 950,20 | 939,50 | 948,50 | 0,50% | 8,00 |
06.05.2024 | 942,10 | 945,80 | 933,00 | 943,80 | 0,31% | 40,00 |
03.05.2024 | 943,20 | 946,80 | 933,20 | 940,90 | 0,28% | 8,00 |
02.05.2024 | 942,60 | 944,60 | 935,00 | 938,30 | -1,14% | 6,00 |
30.04.2024 | 968,20 | 969,10 | 945,30 | 949,10 | -1,92% | 10,00 |
29.04.2024 | 976,30 | 977,60 | 960,70 | 967,70 | -0,84% | - |
26.04.2024 | 989,10 | 989,40 | 968,70 | 975,90 | -0,71% | - |
25.04.2024 | 995,50 | 999,60 | 942,60 | 982,90 | -3,66% | - |
24.04.2024 | 1.029,00 | 1.029,50 | 1.014,00 | 1.020,25 | -0,02% | - |
23.04.2024 | 1.024,00 | 1.029,00 | 1.015,50 | 1.020,50 | -0,37% | - |
22.04.2024 | 1.028,50 | 1.037,50 | 1.016,00 | 1.024,25 | 0,07% | - |
19.04.2024 | 1.024,75 | 1.034,00 | 1.015,25 | 1.023,50 | -1,02% | - |
18.04.2024 | 1.030,25 | 1.041,50 | 1.025,25 | 1.034,00 | 0,80% | - |
17.04.2024 | 1.025,00 | 1.036,75 | 1.021,50 | 1.025,75 | 0,00% | - |
16.04.2024 | 1.005,50 | 1.030,50 | 1.002,75 | 1.025,75 | 1,96% | 35,00 |
15.04.2024 | 1.014,75 | 1.025,25 | 1.006,00 | 1.006,00 | -0,59% | - |
12.04.2024 | 1.010,75 | 1.017,75 | 1.007,50 | 1.012,00 | 0,30% | - |
11.04.2024 | 1.017,50 | 1.022,75 | 1.006,00 | 1.009,00 | -0,79% | - |
10.04.2024 | 1.010,25 | 1.020,75 | 1.008,25 | 1.017,00 | 0,82% | - |
09.04.2024 | 1.020,50 | 1.023,50 | 1.003,75 | 1.008,75 | -1,10% | - |
08.04.2024 | 1.031,25 | 1.036,00 | 1.018,75 | 1.020,00 | -1,11% | - |
05.04.2024 | 1.017,75 | 1.034,25 | 1.015,00 | 1.031,50 | 1,60% | 20,00 |
04.04.2024 | 1.048,00 | 1.051,75 | 1.014,25 | 1.015,25 | -2,96% | - |
03.04.2024 | 1.055,00 | 1.064,00 | 1.045,25 | 1.046,25 | -1,23% | - |
02.04.2024 | 1.052,50 | 1.064,50 | 1.044,75 | 1.059,25 | 1,22% | - |
28.03.2024 | 1.047,75 | 1.056,75 | 1.043,75 | 1.046,50 | -0,19% | - |
27.03.2024 | 1.050,00 | 1.058,75 | 1.038,25 | 1.048,50 | 0,02% | - |
26.03.2024 | 1.050,25 | 1.053,00 | 1.039,25 | 1.048,25 | -0,07% | - |
25.03.2024 | 1.077,75 | 1.079,25 | 1.048,75 | 1.049,00 | -2,87% | 6,00 |
22.03.2024 | 1.074,00 | 1.081,75 | 1.067,50 | 1.080,00 | 0,77% | - |
21.03.2024 | 1.051,75 | 1.076,50 | 1.047,75 | 1.071,75 | 2,22% | - |
20.03.2024 | 1.043,25 | 1.055,00 | 1.042,75 | 1.048,50 | 0,43% | - |
19.03.2024 | 1.024,50 | 1.046,25 | 1.023,50 | 1.044,00 | 1,73% | - |
18.03.2024 | 1.022,50 | 1.034,75 | 1.022,50 | 1.026,25 | 0,39% | 18,00 |
15.03.2024 | 1.025,00 | 1.033,50 | 1.018,50 | 1.022,25 | -0,39% | - |
14.03.2024 | 1.008,75 | 1.026,25 | 1.007,75 | 1.026,25 | 1,96% | 2,00 |
13.03.2024 | 1.001,00 | 1.008,75 | 994,50 | 1.006,50 | 0,52% | - |
12.03.2024 | 997,80 | 1.006,25 | 993,60 | 1.001,25 | 0,68% | - |
11.03.2024 | 991,40 | 995,00 | 980,90 | 994,50 | 0,29% | - |
08.03.2024 | 993,80 | 1.008,00 | 984,20 | 991,60 | -0,33% | 1,00 |
07.03.2024 | 987,80 | 1.004,75 | 986,00 | 994,90 | 0,28% | - |
06.03.2024 | 996,85 | 1.001,85 | 986,90 | 992,10 | -0,27% | - |
05.03.2024 | 988,90 | 1.000,30 | 985,20 | 994,80 | 0,18% | - |
04.03.2024 | 1.001,85 | 1.006,75 | 988,50 | 993,00 | -0,85% | - |
01.03.2024 | 1.009,25 | 1.011,00 | 999,70 | 1.001,50 | -0,45% | - |
29.02.2024 | 1.007,75 | 1.013,50 | 994,50 | 1.006,00 | -0,27% | - |
28.02.2024 | 996,90 | 1.009,00 | 993,30 | 1.008,75 | 1,09% | - |
27.02.2024 | 976,90 | 998,30 | 976,70 | 997,90 | 1,90% | - |
26.02.2024 | 974,90 | 984,60 | 972,80 | 979,30 | 0,14% | 1,00 |
23.02.2024 | 974,30 | 985,50 | 962,20 | 977,90 | 0,36% | - |
22.02.2024 | 975,40 | 977,90 | 962,00 | 974,40 | 1,33% | - |
21.02.2024 | 956,10 | 968,90 | 952,50 | 961,60 | 0,37% | - |
20.02.2024 | 969,00 | 977,10 | 955,30 | 958,10 | -1,44% | 4,00 |
19.02.2024 | 976,90 | 977,70 | 970,40 | 972,10 | -0,29% | - |
16.02.2024 | 975,80 | 983,30 | 969,20 | 974,90 | 0,17% | - |
15.02.2024 | 979,70 | 981,60 | 962,00 | 973,20 | -0,52% | - |
14.02.2024 | 971,00 | 979,20 | 966,90 | 978,30 | 0,76% | 2,00 |
13.02.2024 | 952,20 | 971,50 | 939,50 | 970,90 | 1,89% | - |
12.02.2024 | 949,60 | 953,60 | 943,70 | 952,90 | 0,24% | - |
09.02.2024 | 947,50 | 965,60 | 947,40 | 950,60 | 0,31% | 8,00 |
08.02.2024 | 952,30 | 990,30 | 936,90 | 947,70 | -4,35% | 7,00 |
07.02.2024 | 976,90 | 997,10 | 975,30 | 990,80 | 1,29% | - |
06.02.2024 | 983,30 | 986,00 | 973,50 | 978,20 | -0,42% | - |
05.02.2024 | 969,00 | 984,70 | 968,70 | 982,30 | 1,27% | - |
02.02.2024 | 950,00 | 977,30 | 950,00 | 970,00 | 1,25% | 10,00 |
01.02.2024 | 949,40 | 962,10 | 943,70 | 958,00 | 1,18% | - |
31.01.2024 | 965,00 | 975,00 | 944,30 | 946,80 | -1,41% | - |
30.01.2024 | 952,10 | 965,90 | 946,80 | 960,30 | 1,00% | 8,00 |
29.01.2024 | 943,90 | 953,00 | 943,70 | 950,80 | 0,96% | 17,00 |
26.01.2024 | 945,00 | 947,40 | 937,30 | 941,80 | -0,31% | 4,00 |
25.01.2024 | 935,80 | 945,00 | 933,80 | 944,70 | 0,91% | - |
24.01.2024 | 945,00 | 950,20 | 925,10 | 936,20 | -0,91% | - |
23.01.2024 | 950,40 | 956,50 | 933,90 | 944,80 | -0,74% | - |
22.01.2024 | 948,20 | 952,50 | 932,70 | 951,80 | 0,86% | - |
19.01.2024 | 936,40 | 952,60 | 933,30 | 943,70 | 1,01% | 4,00 |
18.01.2024 | 911,40 | 934,30 | 910,30 | 934,30 | 2,45% | - |
17.01.2024 | 905,40 | 925,20 | 902,70 | 912,00 | 0,15% | - |
16.01.2024 | 868,70 | 916,20 | 865,10 | 910,60 | 4,62% | - |
15.01.2024 | 871,30 | 873,40 | 867,50 | 870,40 | 0,05% | - |
12.01.2024 | 860,40 | 873,00 | 857,60 | 870,00 | 1,05% | - |
11.01.2024 | 855,90 | 863,90 | 850,70 | 861,00 | 0,84% | - |
10.01.2024 | 848,30 | 856,30 | 846,60 | 853,80 | 0,58% | - |