24,360€
-0,90%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 24,80 | 24,87 | 24,00 | 24,31 | -1,10% | 700,00 |
| 05.02.2026 | 25,63 | 26,23 | 24,33 | 24,58 | -6,93% | 1.187,00 |
| 04.02.2026 | 26,53 | 26,94 | 25,55 | 26,41 | -0,41% | 2.003,00 |
| 03.02.2026 | 28,80 | 29,39 | 26,52 | 26,52 | -6,82% | 5.201,00 |
| 02.02.2026 | 27,67 | 28,54 | 27,30 | 28,46 | -0,63% | 538,00 |
| 30.01.2026 | 27,96 | 29,45 | 27,89 | 28,64 | 4,41% | 2.372,00 |
| 29.01.2026 | 29,23 | 29,30 | 27,41 | 27,43 | -7,52% | 3.064,00 |
| 28.01.2026 | 30,46 | 30,67 | 29,42 | 29,66 | -2,37% | 830,00 |
| 27.01.2026 | 30,40 | 30,49 | 29,81 | 30,38 | 0,13% | 207,00 |
| 26.01.2026 | 29,70 | 30,35 | 29,45 | 30,34 | -0,62% | 1.608,00 |
| 23.01.2026 | 29,24 | 30,76 | 29,21 | 30,53 | 5,49% | 1.097,00 |
| 22.01.2026 | 28,28 | 29,15 | 28,24 | 28,94 | 3,65% | 109,00 |
| 21.01.2026 | 27,65 | 28,33 | 27,47 | 27,92 | 0,72% | 1.072,00 |
| 20.01.2026 | 28,72 | 28,98 | 27,61 | 27,72 | -4,48% | 732,00 |
| 19.01.2026 | 28,75 | 29,33 | 28,19 | 29,02 | 0,10% | 13.073,00 |
| 16.01.2026 | 29,34 | 29,88 | 28,94 | 28,99 | -1,53% | 515,00 |
| 15.01.2026 | 29,25 | 30,08 | 29,16 | 29,44 | -1,44% | 891,00 |
| 14.01.2026 | 30,61 | 30,83 | 29,73 | 29,87 | -2,61% | 2.074,00 |
| 13.01.2026 | 30,47 | 31,01 | 30,40 | 30,67 | 0,85% | 2.367,00 |
| 12.01.2026 | 30,04 | 30,43 | 29,98 | 30,41 | 1,10% | 11.917,00 |
| 09.01.2026 | 28,23 | 30,47 | 28,21 | 30,08 | 7,66% | 7.944,00 |
| 08.01.2026 | 27,47 | 28,05 | 27,32 | 27,94 | 2,16% | 861,00 |
| 07.01.2026 | 27,14 | 27,49 | 26,34 | 27,35 | 1,03% | 1.161,00 |
| 06.01.2026 | 27,75 | 28,20 | 26,60 | 27,07 | -5,32% | 3.426,00 |
| 05.01.2026 | 28,12 | 28,89 | 28,12 | 28,59 | 1,38% | 1.500,00 |
| 02.01.2026 | 27,41 | 29,07 | 27,19 | 28,20 | 1,84% | 5.615,00 |
| 30.12.2025 | 27,81 | 28,01 | 27,59 | 27,69 | -1,00% | 5,00 |
| 29.12.2025 | 27,16 | 28,06 | 27,10 | 27,97 | 2,94% | 1.472,00 |
| 23.12.2025 | 26,58 | 27,58 | 26,54 | 27,17 | 2,57% | 6.496,00 |
| 22.12.2025 | 26,66 | 26,87 | 26,23 | 26,49 | -0,75% | 320,00 |
| 19.12.2025 | 25,52 | 26,83 | 25,41 | 26,69 | 7,36% | 2.170,00 |
| 18.12.2025 | 25,10 | 25,12 | 24,58 | 24,86 | -1,97% | 13,00 |
| 17.12.2025 | 26,66 | 26,74 | 25,28 | 25,36 | -4,80% | 2.869,00 |
| 16.12.2025 | 27,07 | 27,21 | 26,55 | 26,64 | -1,81% | 551,00 |
| 15.12.2025 | 26,87 | 27,61 | 26,83 | 27,13 | 0,74% | 2.302,00 |
| 12.12.2025 | 26,08 | 27,05 | 26,08 | 26,93 | 4,22% | 3.672,00 |
| 11.12.2025 | 25,64 | 25,88 | 25,09 | 25,84 | 2,01% | 640,00 |
| 10.12.2025 | 25,20 | 25,70 | 25,06 | 25,33 | 3,09% | 560,00 |
| 09.12.2025 | 24,23 | 24,67 | 23,98 | 24,57 | 1,91% | 73,00 |
| 08.12.2025 | 23,88 | 25,15 | 23,88 | 24,11 | -0,12% | 5.752,00 |
| 05.12.2025 | 23,94 | 24,30 | 23,77 | 24,14 | 0,29% | 180,00 |
| 04.12.2025 | 24,55 | 25,09 | 23,84 | 24,07 | -1,15% | 3.212,00 |
| 03.12.2025 | 23,41 | 24,52 | 23,41 | 24,35 | 4,87% | 1.736,00 |
| 02.12.2025 | 23,77 | 23,80 | 23,09 | 23,22 | -2,27% | 995,00 |
| 01.12.2025 | 24,43 | 24,67 | 23,13 | 23,76 | -2,82% | 2.513,00 |
| 28.11.2025 | 23,52 | 24,46 | 23,22 | 24,45 | 3,78% | 547,00 |
| 27.11.2025 | 23,74 | 23,74 | 22,89 | 23,56 | -0,51% | 225,00 |
| 26.11.2025 | 23,80 | 24,12 | 23,22 | 23,68 | 0,55% | 891,00 |
| 25.11.2025 | 23,64 | 23,78 | 23,47 | 23,55 | -0,76% | - |
| 24.11.2025 | 23,48 | 23,88 | 23,09 | 23,73 | 2,59% | 4.967,00 |
| 21.11.2025 | 23,18 | 23,42 | 22,76 | 23,13 | -2,90% | 3.561,00 |
| 20.11.2025 | 24,58 | 24,73 | 23,55 | 23,82 | -2,22% | 558,00 |
| 19.11.2025 | 25,05 | 25,07 | 24,05 | 24,36 | -2,60% | 1.079,00 |
| 18.11.2025 | 25,52 | 25,64 | 24,57 | 25,01 | -3,02% | 754,00 |
| 17.11.2025 | 25,74 | 26,29 | 25,47 | 25,79 | 2,91% | 1.166,00 |
| 14.11.2025 | 25,86 | 25,88 | 25,05 | 25,06 | -3,17% | 110,00 |
| 13.11.2025 | 26,74 | 27,22 | 25,82 | 25,88 | -3,32% | 713,00 |
| 12.11.2025 | 25,49 | 27,09 | 25,36 | 26,77 | 4,98% | 4.484,00 |
| 11.11.2025 | 26,08 | 26,34 | 25,32 | 25,50 | -0,55% | 1.926,00 |
| 10.11.2025 | 25,07 | 25,90 | 25,04 | 25,64 | 2,68% | 4.121,00 |
| 07.11.2025 | 26,23 | 26,53 | 24,81 | 24,97 | -4,29% | 1.245,00 |
| 06.11.2025 | 28,43 | 28,43 | 24,70 | 26,09 | -7,97% | 22.361,00 |
| 05.11.2025 | 29,17 | 31,36 | 27,73 | 28,35 | -4,64% | 8.764,00 |
| 04.11.2025 | 31,16 | 31,16 | 29,24 | 29,73 | -4,53% | 1.481,00 |
| 03.11.2025 | 30,44 | 31,18 | 30,38 | 31,14 | 2,37% | 122,00 |
| 31.10.2025 | 30,25 | 30,58 | 29,73 | 30,42 | 0,56% | 1.950,00 |
| 30.10.2025 | 30,14 | 30,78 | 29,72 | 30,25 | 0,36% | 2.033,00 |
| 29.10.2025 | 29,94 | 30,53 | 29,86 | 30,14 | 0,57% | 1.085,00 |
| 28.10.2025 | 30,02 | 30,27 | 29,52 | 29,97 | 1,32% | - |
| 27.10.2025 | 29,84 | 30,44 | 29,43 | 29,58 | 0,72% | 296,00 |
| 24.10.2025 | 29,46 | 29,78 | 29,08 | 29,37 | -0,81% | 459,00 |
| 23.10.2025 | 29,99 | 30,53 | 29,26 | 29,61 | -1,99% | 1.001,00 |
| 22.10.2025 | 29,81 | 30,38 | 29,72 | 30,21 | 0,73% | 1.777,00 |
| 21.10.2025 | 29,70 | 30,27 | 29,60 | 29,99 | 0,94% | 760,00 |
| 20.10.2025 | 28,65 | 29,74 | 28,65 | 29,71 | 2,41% | 3.930,00 |
| 17.10.2025 | 28,97 | 29,11 | 28,33 | 29,01 | 0,48% | 29,00 |
| 16.10.2025 | 28,79 | 29,08 | 28,16 | 28,87 | 1,05% | 1.270,00 |
| 15.10.2025 | 27,41 | 28,73 | 27,39 | 28,57 | 3,82% | 1.100,00 |
| 14.10.2025 | 28,07 | 28,07 | 27,07 | 27,52 | -1,04% | 1.465,00 |
| 13.10.2025 | 28,47 | 28,99 | 27,53 | 27,81 | -2,66% | 3.225,00 |
| 10.10.2025 | 29,91 | 29,98 | 28,55 | 28,57 | -4,96% | 1.691,00 |
| 09.10.2025 | 30,56 | 30,70 | 29,92 | 30,06 | -2,47% | 1.393,00 |
| 08.10.2025 | 30,64 | 31,19 | 30,55 | 30,82 | -0,13% | 870,00 |
| 07.10.2025 | 30,63 | 31,01 | 29,95 | 30,86 | 1,48% | 2.756,00 |
| 06.10.2025 | 30,79 | 31,50 | 30,26 | 30,41 | -1,07% | 2.590,00 |
| 03.10.2025 | 30,03 | 31,24 | 30,03 | 30,74 | 2,74% | 1.181,00 |
| 02.10.2025 | 29,48 | 30,76 | 29,40 | 29,92 | 2,33% | 5.501,00 |
| 01.10.2025 | 28,95 | 29,53 | 26,93 | 29,24 | 1,67% | 16.156,00 |
| 30.09.2025 | 28,19 | 29,60 | 28,16 | 28,76 | 2,42% | 1.463,00 |
| 29.09.2025 | 28,14 | 28,49 | 27,72 | 28,08 | 0,04% | 98,00 |
| 26.09.2025 | 28,84 | 29,19 | 27,54 | 28,07 | -3,31% | 1.445,00 |
| 25.09.2025 | 29,18 | 29,34 | 28,48 | 29,03 | 0,35% | 51,00 |
| 24.09.2025 | 28,33 | 28,95 | 27,78 | 28,93 | 2,19% | 2.855,00 |
| 23.09.2025 | 28,65 | 28,95 | 27,96 | 28,31 | 0,11% | 45,00 |
| 22.09.2025 | 28,33 | 28,68 | 28,07 | 28,28 | -0,88% | 1.450,00 |
| 19.09.2025 | 29,11 | 29,58 | 28,04 | 28,53 | -1,76% | 720,00 |
| 18.09.2025 | 28,77 | 30,15 | 28,76 | 29,04 | 2,25% | 3.511,00 |
| 17.09.2025 | 28,15 | 28,45 | 27,81 | 28,40 | 1,72% | 192,00 |
| 16.09.2025 | 27,55 | 28,77 | 27,52 | 27,92 | 1,34% | 172,00 |
| 15.09.2025 | 26,72 | 27,70 | 26,68 | 27,55 | 1,74% | 743,00 |