Deutsche Märkte geschlossen

AutoZone, Inc. (AZ5.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.799,00-5,00 (-0,18%)
Börsenschluss: 09:49PM CEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20242.767,002.799,002.763,002.799,002.799,0040
18. Apr. 20242.743,002.804,002.743,002.804,002.804,0020
17. Apr. 20242.723,002.755,002.723,002.755,002.755,002
16. Apr. 20242.716,002.738,002.716,002.738,002.738,00-
15. Apr. 20242.775,002.775,002.775,002.775,002.775,00-
12. Apr. 20242.804,002.804,002.804,002.804,002.804,00-
11. Apr. 20242.802,002.816,002.789,002.816,002.816,007
10. Apr. 20242.793,002.824,002.793,002.824,002.824,00-
09. Apr. 20242.814,002.814,002.779,002.779,002.779,003
08. Apr. 20242.848,002.848,002.848,002.848,002.848,00-
05. Apr. 20242.833,002.869,002.833,002.869,002.869,00-
04. Apr. 20242.890,002.890,002.848,002.848,002.848,00-
03. Apr. 20242.926,002.926,002.914,002.914,002.914,00-
02. Apr. 20242.935,002.941,002.935,002.941,002.941,00-
28. März 20242.952,002.952,002.922,002.922,002.922,00-
27. März 20242.942,002.948,002.942,002.948,002.948,00-
26. März 20242.918,002.946,002.918,002.946,002.946,00-
25. März 20242.990,002.990,002.926,002.926,002.926,00-
22. März 20242.958,002.994,002.958,002.994,002.994,001
21. März 20242.922,002.966,002.922,002.958,002.958,005
20. März 20242.894,002.918,002.894,002.918,002.918,00-
19. März 20242.856,002.902,002.856,002.902,002.902,00-
18. März 20242.856,002.856,002.856,002.856,002.856,00-
15. März 20242.838,002.866,002.838,002.866,002.866,00-
14. März 20242.828,002.852,002.828,002.852,002.852,001
13. März 20242.788,002.820,002.788,002.820,002.820,00-
12. März 20242.794,002.796,002.794,002.796,002.796,00-
11. März 20242.794,002.802,002.794,002.802,002.802,00-
08. März 20242.840,002.840,002.808,002.808,002.808,00-
07. März 20242.826,002.888,002.826,002.848,002.848,001
06. März 20242.844,002.856,002.844,002.856,002.856,001
05. März 20242.846,002.852,002.834,002.852,002.852,009
04. März 20242.780,002.808,002.780,002.808,002.808,001
01. März 20242.768,002.796,002.768,002.796,002.796,004
29. Feb. 20242.758,002.782,002.758,002.782,002.782,00-
28. Feb. 20242.730,002.776,002.730,002.776,002.776,003
27. Feb. 20242.540,002.716,002.540,002.716,002.716,003
26. Feb. 20242.528,002.528,002.528,002.528,002.528,00-
23. Feb. 20242.534,002.546,002.534,002.546,002.546,00-
22. Feb. 20242.508,002.550,002.508,002.550,002.550,004
21. Feb. 20242.480,002.512,002.480,002.512,002.512,00-
20. Feb. 20242.502,002.502,002.500,002.502,002.502,001
19. Feb. 20242.516,002.538,002.508,002.508,002.508,0031
16. Feb. 20242.516,002.530,002.516,002.530,002.530,00-
15. Feb. 20242.532,002.532,002.530,002.530,002.530,00-
14. Feb. 20242.536,002.568,002.532,002.532,002.532,005
13. Feb. 20242.484,002.536,002.484,002.536,002.536,00-
12. Feb. 20242.476,002.504,002.476,002.504,002.504,004
09. Feb. 20242.518,002.518,002.488,002.488,002.488,00-
08. Feb. 20242.604,002.624,002.538,002.538,002.538,001
07. Feb. 20242.600,002.638,002.600,002.638,002.638,00-
06. Feb. 20242.600,002.600,002.600,002.600,002.600,00-
05. Feb. 20242.598,002.598,002.590,002.590,002.590,002
02. Feb. 20242.530,002.612,002.530,002.612,002.612,001
01. Feb. 20242.534,002.562,002.534,002.562,002.562,00-
31. Jan. 20242.614,002.614,002.560,002.560,002.560,00-
30. Jan. 20242.564,002.614,002.564,002.614,002.614,00-
29. Jan. 20242.556,002.598,002.556,002.576,002.576,002
26. Jan. 20242.516,002.546,002.516,002.546,002.546,001
25. Jan. 20242.518,002.530,002.518,002.530,002.530,00-
24. Jan. 20242.500,002.536,002.500,002.524,002.524,004
23. Jan. 20242.526,002.542,002.526,002.542,002.542,002
22. Jan. 20242.510,002.528,002.510,002.510,002.510,003
19. Jan. 20242.484,002.520,002.484,002.520,002.520,0056
18. Jan. 20242.438,002.500,002.438,002.500,002.500,001
17. Jan. 20242.432,002.466,002.432,002.442,002.442,0011
16. Jan. 20242.334,002.448,002.334,002.448,002.448,0014
15. Jan. 20242.332,002.334,002.332,002.334,002.334,00-
12. Jan. 20242.312,002.336,002.298,002.336,002.336,0011
11. Jan. 20242.304,002.312,002.304,002.312,002.312,005
10. Jan. 20242.292,002.302,002.292,002.302,002.302,004
09. Jan. 20242.316,002.316,002.308,002.308,002.308,005
08. Jan. 20242.312,002.336,002.312,002.336,002.336,001
05. Jan. 20242.328,002.332,002.328,002.332,002.332,0015
04. Jan. 20242.338,002.346,002.338,002.346,002.346,004
03. Jan. 20242.330,002.358,002.330,002.358,002.358,00-
02. Jan. 20242.358,002.362,002.344,002.344,002.344,002
29. Dez. 20232.310,002.310,002.310,002.310,002.310,00-
28. Dez. 20232.316,002.324,002.316,002.324,002.324,002
27. Dez. 20232.346,002.346,002.346,002.346,002.346,0010
22. Dez. 20232.354,002.370,002.354,002.370,002.370,00-
21. Dez. 20232.378,002.378,002.378,002.378,002.378,006
20. Dez. 20232.402,002.402,002.394,002.394,002.394,00-
19. Dez. 20232.400,002.418,002.400,002.404,002.404,001
18. Dez. 20232.398,002.416,002.398,002.408,002.408,002
15. Dez. 20232.398,002.406,002.398,002.406,002.406,00-
14. Dez. 20232.498,002.498,002.398,002.398,002.398,0025
13. Dez. 20232.456,002.498,002.456,002.498,002.498,00-
12. Dez. 20232.432,002.458,002.432,002.458,002.458,00-
11. Dez. 20232.420,002.440,002.420,002.440,002.440,00-
08. Dez. 20232.438,002.438,002.430,002.430,002.430,00-
07. Dez. 20232.500,002.500,002.442,002.442,002.442,0011
06. Dez. 20232.466,002.520,002.466,002.520,002.520,00-
05. Dez. 20232.430,002.484,002.430,002.484,002.484,00-
04. Dez. 20232.414,002.414,002.414,002.414,002.414,00-
01. Dez. 20232.386,002.386,002.386,002.386,002.386,00-
30. Nov. 20232.368,002.392,002.366,002.392,002.392,001
29. Nov. 20232.360,002.372,002.360,002.372,002.372,00-
28. Nov. 20232.372,002.372,002.366,002.366,002.366,00-
27. Nov. 20232.446,002.446,002.446,002.446,002.446,003
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...