Deutsche Märkte schließen in 8 Stunden 29 Minuten

O'Reilly Automotive, Inc. (0KAB.L)

LSE - LSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.078,86-3,96 (-0,37%)
Ab 06:36PM BST. Markt geöffnet.
Zeitraum:
25. Juni 2023 - 25. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juni 20240,000,000,001.078,861.078,86-
21. Juni 20241.087,791.089,831.076,901.082,821.082,82140
20. Juni 20241.058,411.079,331.058,411.076,331.076,33310
19. Juni 2024------
18. Juni 20241.046,591.056,421.045,811.056,421.056,42179
17. Juni 20241.006,301.046,261.006,301.046,261.046,26878
14. Juni 2024998,221.003,07988,831.002,591.002,5982
13. Juni 20241.003,681.003,68993,24996,21996,21365
12. Juni 20241.000,991.014,08987,201.004,391.004,39217
11. Juni 2024983,89999,08976,16999,08999,08182
10. Juni 2024979,54986,35970,59976,59976,59174
07. Juni 2024983,14987,59979,25979,25979,2535
06. Juni 2024983,49991,47979,25987,61987,61105
05. Juni 2024971,27976,16966,03968,82968,82185
04. Juni 2024950,41968,67950,40964,51964,51108
03. Juni 2024966,27966,27954,35954,35954,35219
31. Mai 2024969,00973,06962,79962,79962,7953
30. Mai 2024957,92974,34956,64968,64968,6493
29. Mai 2024952,43959,57947,54947,95947,95145
28. Mai 2024983,17986,99965,66965,66965,6650
24. Mai 2024983,85989,19977,24986,74986,7468
23. Mai 20241.000,001.000,00979,91980,00980,0068
22. Mai 2024999,691.002,25992,46993,49993,4950
21. Mai 20241.005,051.005,05992,51996,26996,26178
20. Mai 20241.012,051.012,05995,99997,69997,6997
17. Mai 20241.005,001.011,711.004,871.005,361.005,36219
16. Mai 20241.006,411.012,621.001,701.001,701.001,7087
15. Mai 20241.012,231.019,461.010,001.016,531.016,5355
14. Mai 20241.010,821.011,96990,311.000,251.000,25104
13. Mai 20241.021,251.023,701.009,901.012,421.012,42167
10. Mai 20241.029,661.034,191.019,871.019,871.019,87112
09. Mai 20241.024,401.033,771.018,001.031,441.031,4431
08. Mai 20241.027,671.030,561.020,941.024,671.024,6782
07. Mai 20241.016,091.022,421.013,541.018,291.018,29164
03. Mai 20241.006,681.014,091.006,001.012,911.012,9125
02. Mai 20241.009,031.009,031.001,831.004,071.004,07170
01. Mai 20241.006,091.016,241.004,491.014,261.014,26621
30. Apr. 20241.028,381.032,261.020,681.020,681.020,6861
29. Apr. 20241.036,031.040,931.027,791.033,171.033,1751
26. Apr. 20241.046,181.054,911.042,171.042,171.042,1789
25. Apr. 20241.018,541.062,471.005,791.062,361.062,36293
24. Apr. 20241.075,831.097,401.075,831.094,961.094,96632
23. Apr. 20241.095,001.102,551.085,801.089,781.089,7830
22. Apr. 20241.103,551.103,551.081,451.087,361.087,3664
19. Apr. 20241.100,611.105,001.081,641.085,431.085,43142
18. Apr. 20241.108,401.114,351.095,171.101,711.101,71711
17. Apr. 20241.101,111.103,381.093,861.095,611.095,61100
16. Apr. 20241.077,961.090,201.077,251.087,481.087,48207
15. Apr. 20241.086,031.094,991.070,741.073,701.073,70219
12. Apr. 20241.079,651.081,501.072,941.075,821.075,8285
11. Apr. 20241.090,621.095,001.077,641.087,181.087,18109
10. Apr. 20241.093,641.094,461.088,331.093,251.093,2523
09. Apr. 20241.107,271.113,861.092,651.097,381.097,3875
08. Apr. 20241.116,841.120,041.107,271.109,571.109,57166
05. Apr. 20241.100,011.120,661.100,011.117,951.117,95355
04. Apr. 20241.130,881.131,361.109,041.109,101.109,10196
03. Apr. 20241.138,351.148,411.138,351.146,701.146,7056
02. Apr. 20241.132,591.141,031.132,151.135,431.135,43267
28. März 20241.136,011.141,841.127,101.132,111.132,11110
27. März 20241.144,051.144,051.124,991.124,991.124,9940
26. März 20241.123,861.136,691.123,861.134,591.134,5995
25. März 20241.158,311.165,981.140,251.141,771.141,77249
22. März 20241.161,741.167,131.155,751.166,741.166,7479
21. März 20241.147,251.168,081.145,301.167,901.167,90125
20. März 20241.140,021.144,991.137,041.140,871.140,87156
19. März 20241.121,071.133,521.116,611.129,441.129,4472
18. März 20241.124,991.125,491.115,121.117,251.117,25143
15. März 20241.121,141.123,851.112,801.112,801.112,8065
14. März 20241.107,021.113,011.100,061.111,261.111,26174
13. März 20241.093,901.105,271.089,661.100,601.100,60105
12. März 20241.088,191.095,001.081,141.093,521.093,5246
11. März 20241.076,711.088,191.073,161.083,451.083,4553
08. März 20241.080,951.088,951.080,001.086,971.086,9736
07. März 20241.090,591.095,161.087,831.087,861.087,8686
06. März 20241.083,621.087,001.076,281.077,661.077,66205
05. März 20241.081,821.085,301.075,421.082,861.082,86104
04. März 20241.091,691.091,691.074,721.076,121.076,1266
01. März 20241.080,001.090,061.080,001.087,841.087,84786
29. Feb. 20241.091,501.095,001.078,621.084,831.084,8353
28. Feb. 20241.074,511.093,201.074,511.087,911.087,9131
27. Feb. 20241.065,011.078,691.060,071.078,191.078,1973
26. Feb. 20241.063,081.068,191.055,031.061,831.061,8311
23. Feb. 20241.059,401.065,681.056,221.056,221.056,2236
22. Feb. 20241.039,771.052,821.039,771.052,821.052,821.689
21. Feb. 20241.041,461.046,271.035,331.042,111.042,1131
20. Feb. 20241.056,071.057,811.034,131.034,131.034,131.281
19. Feb. 2024------
16. Feb. 20241.047,901.057,201.042,871.051,801.051,80169
15. Feb. 20241.050,001.058,051.035,211.055,521.055,5258
14. Feb. 20241.043,641.047,941.034,641.047,461.047,46150
13. Feb. 20241.028,001.039,511.022,461.034,471.034,4734
12. Feb. 20241.028,541.028,541.016,541.021,221.021,22235
09. Feb. 20241.021,641.040,971.021,641.036,731.036,73122
08. Feb. 20241.015,531.058,841.009,751.012,731.012,73137
07. Feb. 20241.056,901.070,831.053,321.070,831.070,8378
06. Feb. 20241.060,001.060,001.047,951.049,851.049,8580
05. Feb. 20241.045,001.053,641.040,001.052,101.052,10137
02. Feb. 20241.040,671.053,221.035,951.052,801.052,80109
01. Feb. 20241.028,531.041,091.022,341.037,511.037,51942
31. Jan. 20241.042,221.042,221.026,081.028,421.028,4246
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...