Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.408,03 -231,76 (-0,67%) Gold
1.784,90 +24,20 (+1,37%) EUR/USD
1,1312 +0,0006 (+0,0566%) BTC-EUR
46.867,87 -3.789,50 (-7,48%)
AutoZone, Inc. (AZO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:16PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Dez. 2021 | 1.875,46 | 1.896,59 | 1.862,26 | 1.864,23 | 1.864,23 | 104.777 |
| 02. Dez. 2021 | 1.817,59 | 1.873,86 | 1.816,02 | 1.868,29 | 1.868,29 | 146.900 |
| 01. Dez. 2021 | 1.835,57 | 1.861,15 | 1.806,83 | 1.806,83 | 1.806,83 | 139.000 |
| 30. Nov. 2021 | 1.835,00 | 1.852,80 | 1.812,97 | 1.817,07 | 1.817,07 | 218.400 |
| 29. Nov. 2021 | 1.828,10 | 1.855,43 | 1.815,82 | 1.838,69 | 1.838,69 | 137.300 |
| 26. Nov. 2021 | 1.836,51 | 1.843,14 | 1.806,89 | 1.814,18 | 1.814,18 | 90.600 |
| 24. Nov. 2021 | 1.866,32 | 1.870,44 | 1.852,00 | 1.855,05 | 1.855,05 | 122.900 |
| 23. Nov. 2021 | 1.874,15 | 1.883,78 | 1.849,57 | 1.880,10 | 1.880,10 | 119.300 |
| 22. Nov. 2021 | 1.860,28 | 1.875,89 | 1.851,38 | 1.864,88 | 1.864,88 | 114.400 |
| 19. Nov. 2021 | 1.886,90 | 1.886,90 | 1.856,99 | 1.859,68 | 1.859,68 | 202.700 |
| 18. Nov. 2021 | 1.893,84 | 1.893,84 | 1.873,24 | 1.875,85 | 1.875,85 | 138.500 |
| 17. Nov. 2021 | 1.920,00 | 1.922,35 | 1.892,50 | 1.893,84 | 1.893,84 | 122.300 |
| 16. Nov. 2021 | 1.907,16 | 1.941,36 | 1.905,08 | 1.911,28 | 1.911,28 | 140.300 |
| 15. Nov. 2021 | 1.895,24 | 1.921,37 | 1.886,09 | 1.911,84 | 1.911,84 | 153.200 |
| 12. Nov. 2021 | 1.896,45 | 1.904,84 | 1.880,18 | 1.886,23 | 1.886,23 | 120.500 |
| 11. Nov. 2021 | 1.878,59 | 1.904,00 | 1.876,11 | 1.886,89 | 1.886,89 | 129.500 |
| 10. Nov. 2021 | 1.863,21 | 1.897,52 | 1.863,21 | 1.881,42 | 1.881,42 | 195.600 |
| 09. Nov. 2021 | 1.824,90 | 1.868,69 | 1.814,32 | 1.866,38 | 1.866,38 | 190.500 |
| 08. Nov. 2021 | 1.826,55 | 1.835,00 | 1.799,09 | 1.820,93 | 1.820,93 | 140.100 |
| 05. Nov. 2021 | 1.822,37 | 1.830,00 | 1.802,27 | 1.817,94 | 1.817,94 | 116.100 |
| 04. Nov. 2021 | 1.799,38 | 1.832,49 | 1.794,76 | 1.809,05 | 1.809,05 | 145.900 |
| 03. Nov. 2021 | 1.791,27 | 1.799,31 | 1.768,72 | 1.791,68 | 1.791,68 | 140.000 |
| 02. Nov. 2021 | 1.785,28 | 1.802,95 | 1.779,00 | 1.788,15 | 1.788,15 | 180.900 |
| 01. Nov. 2021 | 1.794,05 | 1.801,00 | 1.767,52 | 1.779,44 | 1.779,44 | 177.000 |
| 29. Okt. 2021 | 1.779,73 | 1.796,92 | 1.772,04 | 1.784,84 | 1.784,84 | 232.300 |
| 28. Okt. 2021 | 1.825,27 | 1.831,39 | 1.775,45 | 1.780,10 | 1.780,10 | 203.700 |
| 27. Okt. 2021 | 1.824,88 | 1.837,54 | 1.817,84 | 1.825,86 | 1.825,86 | 138.000 |
| 26. Okt. 2021 | 1.828,30 | 1.833,00 | 1.812,10 | 1.826,00 | 1.826,00 | 139.000 |
| 25. Okt. 2021 | 1.839,21 | 1.844,99 | 1.812,23 | 1.821,09 | 1.821,09 | 142.500 |
| 22. Okt. 2021 | 1.811,23 | 1.840,55 | 1.793,50 | 1.832,89 | 1.832,89 | 175.200 |
| 21. Okt. 2021 | 1.781,50 | 1.815,57 | 1.780,72 | 1.807,68 | 1.807,68 | 185.200 |
| 20. Okt. 2021 | 1.771,27 | 1.791,97 | 1.763,66 | 1.769,05 | 1.769,05 | 191.500 |
| 19. Okt. 2021 | 1.758,33 | 1.777,92 | 1.753,72 | 1.764,21 | 1.764,21 | 174.800 |
| 18. Okt. 2021 | 1.733,43 | 1.767,88 | 1.730,35 | 1.758,49 | 1.758,49 | 238.000 |
| 15. Okt. 2021 | 1.731,96 | 1.741,91 | 1.722,43 | 1.736,03 | 1.736,03 | 177.300 |
| 14. Okt. 2021 | 1.689,43 | 1.719,97 | 1.685,98 | 1.717,55 | 1.717,55 | 147.800 |
| 13. Okt. 2021 | 1.675,25 | 1.687,99 | 1.649,59 | 1.683,08 | 1.683,08 | 140.800 |
| 12. Okt. 2021 | 1.677,31 | 1.679,82 | 1.657,23 | 1.677,29 | 1.677,29 | 124.800 |
| 11. Okt. 2021 | 1.680,19 | 1.697,47 | 1.674,03 | 1.674,08 | 1.674,08 | 109.800 |
| 08. Okt. 2021 | 1.681,08 | 1.699,30 | 1.666,71 | 1.681,37 | 1.681,37 | 125.800 |
| 07. Okt. 2021 | 1.662,28 | 1.690,82 | 1.654,27 | 1.683,73 | 1.683,73 | 158.000 |
| 06. Okt. 2021 | 1.660,19 | 1.679,92 | 1.647,29 | 1.663,81 | 1.663,81 | 205.300 |
| 05. Okt. 2021 | 1.655,03 | 1.673,27 | 1.639,12 | 1.651,22 | 1.651,22 | 169.900 |
| 04. Okt. 2021 | 1.663,44 | 1.676,74 | 1.634,34 | 1.642,51 | 1.642,51 | 190.200 |
| 01. Okt. 2021 | 1.706,77 | 1.706,77 | 1.657,46 | 1.672,28 | 1.672,28 | 200.600 |
| 30. Sept. 2021 | 1.727,34 | 1.734,01 | 1.679,21 | 1.697,99 | 1.697,99 | 327.400 |
| 29. Sept. 2021 | 1.697,60 | 1.738,78 | 1.688,77 | 1.737,00 | 1.737,00 | 228.600 |
| 28. Sept. 2021 | 1.694,10 | 1.701,35 | 1.668,92 | 1.688,57 | 1.688,57 | 153.400 |
| 27. Sept. 2021 | 1.692,40 | 1.702,55 | 1.678,51 | 1.691,33 | 1.691,33 | 160.500 |
| 24. Sept. 2021 | 1.660,00 | 1.703,00 | 1.660,00 | 1.694,83 | 1.694,83 | 218.500 |
| 23. Sept. 2021 | 1.692,39 | 1.704,02 | 1.675,00 | 1.687,79 | 1.687,79 | 210.200 |
| 22. Sept. 2021 | 1.655,00 | 1.694,27 | 1.642,05 | 1.683,76 | 1.683,76 | 238.900 |
| 21. Sept. 2021 | 1.616,00 | 1.660,00 | 1.605,97 | 1.643,07 | 1.643,07 | 287.700 |
| 20. Sept. 2021 | 1.583,62 | 1.597,63 | 1.559,43 | 1.585,16 | 1.585,16 | 221.100 |
| 17. Sept. 2021 | 1.602,66 | 1.619,81 | 1.592,58 | 1.592,88 | 1.592,88 | 263.100 |
| 16. Sept. 2021 | 1.605,45 | 1.616,17 | 1.591,05 | 1.607,42 | 1.607,42 | 135.800 |
| 15. Sept. 2021 | 1.568,52 | 1.597,88 | 1.552,65 | 1.596,72 | 1.596,72 | 155.700 |
| 14. Sept. 2021 | 1.563,64 | 1.565,96 | 1.550,61 | 1.563,77 | 1.563,77 | 164.100 |
| 13. Sept. 2021 | 1.548,63 | 1.561,20 | 1.540,98 | 1.553,10 | 1.553,10 | 179.500 |
| 10. Sept. 2021 | 1.557,92 | 1.567,37 | 1.548,85 | 1.550,56 | 1.550,56 | 117.300 |
| 09. Sept. 2021 | 1.557,23 | 1.564,70 | 1.547,32 | 1.551,89 | 1.551,89 | 119.300 |
| 08. Sept. 2021 | 1.529,19 | 1.558,06 | 1.521,01 | 1.556,35 | 1.556,35 | 152.200 |
| 07. Sept. 2021 | 1.529,99 | 1.545,38 | 1.522,96 | 1.526,22 | 1.526,22 | 131.300 |
| 03. Sept. 2021 | 1.516,38 | 1.540,34 | 1.508,86 | 1.537,25 | 1.537,25 | 149.600 |
| 02. Sept. 2021 | 1.538,56 | 1.545,60 | 1.503,30 | 1.520,65 | 1.520,65 | 213.200 |
| 01. Sept. 2021 | 1.553,09 | 1.553,58 | 1.530,02 | 1.540,09 | 1.540,09 | 207.200 |
| 31. Aug. 2021 | 1.551,02 | 1.559,95 | 1.540,41 | 1.549,15 | 1.549,15 | 251.000 |
| 30. Aug. 2021 | 1.555,75 | 1.562,88 | 1.544,01 | 1.555,71 | 1.555,71 | 166.700 |
| 27. Aug. 2021 | 1.578,59 | 1.578,59 | 1.544,31 | 1.548,49 | 1.548,49 | 231.300 |
| 26. Aug. 2021 | 1.607,94 | 1.607,94 | 1.586,79 | 1.588,90 | 1.588,90 | 151.100 |
| 25. Aug. 2021 | 1.597,42 | 1.617,22 | 1.588,74 | 1.613,41 | 1.613,41 | 123.300 |
| 24. Aug. 2021 | 1.615,97 | 1.624,29 | 1.594,71 | 1.599,98 | 1.599,98 | 150.300 |
| 23. Aug. 2021 | 1.643,59 | 1.656,29 | 1.617,45 | 1.622,98 | 1.622,98 | 120.300 |
| 20. Aug. 2021 | 1.637,41 | 1.653,87 | 1.630,99 | 1.640,76 | 1.640,76 | 154.600 |
| 19. Aug. 2021 | 1.601,57 | 1.641,28 | 1.600,00 | 1.632,64 | 1.632,64 | 106.800 |
| 18. Aug. 2021 | 1.614,85 | 1.632,32 | 1.607,39 | 1.613,80 | 1.613,80 | 114.800 |
| 17. Aug. 2021 | 1.627,46 | 1.630,00 | 1.599,71 | 1.616,47 | 1.616,47 | 133.500 |
| 16. Aug. 2021 | 1.610,00 | 1.635,64 | 1.607,13 | 1.633,07 | 1.633,07 | 141.000 |
| 13. Aug. 2021 | 1.630,11 | 1.634,64 | 1.609,04 | 1.612,61 | 1.612,61 | 118.800 |
| 12. Aug. 2021 | 1.636,23 | 1.639,23 | 1.619,02 | 1.630,50 | 1.630,50 | 130.200 |
| 11. Aug. 2021 | 1.634,06 | 1.650,04 | 1.633,37 | 1.637,19 | 1.637,19 | 104.000 |
| 10. Aug. 2021 | 1.618,83 | 1.643,98 | 1.613,79 | 1.632,82 | 1.632,82 | 163.000 |
| 09. Aug. 2021 | 1.632,15 | 1.636,60 | 1.612,13 | 1.616,74 | 1.616,74 | 109.000 |
| 06. Aug. 2021 | 1.637,73 | 1.646,68 | 1.626,17 | 1.629,85 | 1.629,85 | 112.500 |
| 05. Aug. 2021 | 1.654,17 | 1.658,03 | 1.625,73 | 1.639,61 | 1.639,61 | 109.100 |
| 04. Aug. 2021 | 1.661,89 | 1.663,75 | 1.634,39 | 1.644,90 | 1.644,90 | 139.100 |
| 03. Aug. 2021 | 1.628,42 | 1.666,63 | 1.628,42 | 1.660,11 | 1.660,11 | 137.800 |
| 02. Aug. 2021 | 1.633,44 | 1.638,31 | 1.609,55 | 1.634,01 | 1.634,01 | 150.300 |
| 30. Juli 2021 | 1.623,87 | 1.631,00 | 1.614,01 | 1.623,57 | 1.623,57 | 132.200 |
| 29. Juli 2021 | 1.615,68 | 1.633,51 | 1.594,05 | 1.625,91 | 1.625,91 | 142.300 |
| 28. Juli 2021 | 1.629,48 | 1.631,21 | 1.606,97 | 1.608,60 | 1.608,60 | 110.300 |
| 27. Juli 2021 | 1.615,02 | 1.628,21 | 1.600,85 | 1.624,95 | 1.624,95 | 130.800 |
| 26. Juli 2021 | 1.629,88 | 1.633,80 | 1.614,97 | 1.622,16 | 1.622,16 | 149.000 |
| 23. Juli 2021 | 1.598,00 | 1.632,81 | 1.591,43 | 1.632,13 | 1.632,13 | 118.800 |
| 22. Juli 2021 | 1.591,84 | 1.600,00 | 1.580,91 | 1.593,90 | 1.593,90 | 148.000 |
| 21. Juli 2021 | 1.602,96 | 1.608,98 | 1.579,38 | 1.591,25 | 1.591,25 | 142.100 |
| 20. Juli 2021 | 1.587,76 | 1.611,55 | 1.587,76 | 1.601,75 | 1.601,75 | 167.700 |
| 19. Juli 2021 | 1.606,04 | 1.612,00 | 1.571,48 | 1.584,57 | 1.584,57 | 181.800 |
| 16. Juli 2021 | 1.600,00 | 1.612,33 | 1.593,49 | 1.605,30 | 1.605,30 | 141.900 |
| 15. Juli 2021 | 1.574,15 | 1.599,81 | 1.573,13 | 1.597,08 | 1.597,08 | 165.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
