28,560€
3,78%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 27,05 | 27,09 | 26,95 | 27,08 | 1,08% | - |
| 11.09.2025 | 26,33 | 26,92 | 26,14 | 26,79 | 1,17% | 160,00 |
| 10.09.2025 | 26,47 | 26,85 | 26,47 | 26,48 | -0,34% | - |
| 09.09.2025 | 26,53 | 26,81 | 26,35 | 26,57 | -0,26% | - |
| 08.09.2025 | 26,22 | 26,82 | 26,08 | 26,64 | 1,60% | 32,00 |
| 05.09.2025 | 26,49 | 26,91 | 25,99 | 26,22 | -1,02% | 718,00 |
| 04.09.2025 | 26,17 | 26,72 | 25,44 | 26,49 | 1,42% | 2.782,00 |
| 03.09.2025 | 26,76 | 27,41 | 25,61 | 26,12 | -2,83% | 4.195,00 |
| 02.09.2025 | 28,20 | 28,38 | 26,42 | 26,88 | -4,71% | 2.833,00 |
| 01.09.2025 | 28,95 | 29,13 | 28,05 | 28,21 | -2,59% | 2.132,00 |
| 29.08.2025 | 28,65 | 29,49 | 28,49 | 28,96 | 0,91% | 2.129,00 |
| 28.08.2025 | 28,75 | 29,15 | 28,24 | 28,70 | -0,10% | 450,00 |
| 27.08.2025 | 28,76 | 28,98 | 28,42 | 28,73 | -0,14% | 250,00 |
| 26.08.2025 | 29,42 | 29,42 | 28,48 | 28,77 | -2,18% | 644,00 |
| 25.08.2025 | 28,87 | 29,47 | 28,74 | 29,41 | 1,73% | 338,00 |
| 22.08.2025 | 28,55 | 29,12 | 28,24 | 28,91 | 1,23% | 291,00 |
| 21.08.2025 | 28,91 | 29,00 | 28,23 | 28,56 | -1,14% | 1.624,00 |
| 20.08.2025 | 29,27 | 29,34 | 28,52 | 28,89 | -1,20% | 415,00 |
| 19.08.2025 | 29,33 | 29,68 | 28,97 | 29,24 | -0,68% | 188,00 |
| 18.08.2025 | 28,59 | 29,52 | 28,42 | 29,44 | 2,97% | 1.090,00 |
| 15.08.2025 | 28,91 | 29,08 | 28,08 | 28,59 | -1,11% | 508,00 |
| 14.08.2025 | 29,11 | 29,36 | 28,65 | 28,91 | -0,89% | 21,00 |
| 13.08.2025 | 29,04 | 29,93 | 28,77 | 29,17 | 0,45% | 7.224,00 |
| 12.08.2025 | 28,85 | 29,10 | 28,63 | 29,04 | 0,87% | 1.540,00 |
| 11.08.2025 | 28,63 | 28,96 | 27,90 | 28,79 | 0,56% | 2.558,00 |
| 08.08.2025 | 28,88 | 29,18 | 28,41 | 28,63 | -0,97% | 638,00 |
| 07.08.2025 | 27,85 | 29,47 | 27,84 | 28,91 | 3,81% | 15.952,00 |
| 06.08.2025 | 27,63 | 27,99 | 27,18 | 27,85 | 1,02% | 38,00 |
| 05.08.2025 | 26,77 | 28,04 | 26,77 | 27,57 | 2,99% | 3.614,00 |
| 04.08.2025 | 26,25 | 27,43 | 26,25 | 26,77 | 1,98% | 1.412,00 |
| 01.08.2025 | 26,39 | 26,49 | 25,42 | 26,25 | -0,53% | 3.167,00 |
| 31.07.2025 | 25,06 | 26,98 | 25,06 | 26,39 | 5,35% | 7.558,00 |
| 30.07.2025 | 24,75 | 26,46 | 23,16 | 25,05 | 1,13% | 24.545,00 |
| 29.07.2025 | 24,77 | 25,29 | 24,54 | 24,77 | 0,08% | 836,00 |
| 28.07.2025 | 24,96 | 25,69 | 24,50 | 24,75 | -0,80% | 183,00 |
| 25.07.2025 | 24,99 | 25,02 | 24,63 | 24,95 | -0,16% | 516,00 |
| 24.07.2025 | 25,09 | 25,82 | 24,82 | 24,99 | -0,40% | 853,00 |
| 23.07.2025 | 23,83 | 25,14 | 23,83 | 25,09 | 5,24% | 5.559,00 |
| 22.07.2025 | 24,36 | 24,81 | 23,84 | 23,84 | -2,85% | 6.089,00 |
| 21.07.2025 | 24,65 | 25,04 | 24,32 | 24,54 | -0,53% | 1.853,00 |
| 18.07.2025 | 25,85 | 26,01 | 24,62 | 24,67 | -4,53% | 2.445,00 |
| 17.07.2025 | 25,39 | 25,86 | 25,35 | 25,84 | 1,57% | 644,00 |
| 16.07.2025 | 25,59 | 25,89 | 25,15 | 25,44 | -0,62% | 598,00 |
| 15.07.2025 | 25,83 | 26,08 | 25,31 | 25,60 | -0,89% | 4.010,00 |
| 14.07.2025 | 25,48 | 25,87 | 0,00 | 25,83 | 0,16% | 1.968,00 |
| 11.07.2025 | 26,55 | 26,56 | 25,21 | 25,79 | -2,90% | 2.527,00 |
| 10.07.2025 | 26,73 | 27,09 | 0,00 | 26,56 | -0,60% | 657,00 |
| 09.07.2025 | 27,21 | 28,02 | 26,23 | 26,72 | -1,80% | 2.151,00 |
| 08.07.2025 | 28,05 | 28,11 | 26,55 | 27,21 | -2,93% | 1.103,00 |
| 07.07.2025 | 26,55 | 28,38 | 26,46 | 28,03 | 5,57% | 9.035,00 |
| 04.07.2025 | 26,79 | 26,88 | 26,40 | 26,55 | -0,86% | 2.531,00 |
| 03.07.2025 | 26,73 | 27,40 | 26,13 | 26,78 | 0,22% | 507,00 |
| 02.07.2025 | 26,21 | 26,72 | 25,78 | 26,72 | 2,10% | 213,00 |
| 01.07.2025 | 27,18 | 27,44 | 26,01 | 26,17 | -3,75% | - |
| 30.06.2025 | 24,97 | 27,40 | 24,96 | 27,19 | 8,85% | - |
| 27.06.2025 | 24,99 | 25,16 | 24,09 | 24,98 | 0,08% | - |
| 26.06.2025 | 25,03 | 25,67 | 24,80 | 24,96 | -0,28% | - |
| 25.06.2025 | 25,07 | 25,66 | 24,86 | 25,03 | -0,16% | - |
| 24.06.2025 | 23,42 | 25,14 | 23,42 | 25,07 | 7,92% | 1.199,00 |
| 23.06.2025 | 23,11 | 23,46 | 22,70 | 23,23 | 0,26% | 1.180,00 |
| 20.06.2025 | 22,81 | 23,70 | 22,81 | 23,17 | 1,67% | 1.585,00 |
| 19.06.2025 | 23,53 | 23,66 | 22,77 | 22,79 | -3,31% | 472,00 |
| 18.06.2025 | 22,95 | 23,63 | 22,91 | 23,57 | 2,66% | 552,00 |
| 17.06.2025 | 23,07 | 23,17 | 0,00 | 22,96 | -0,82% | 1.117,00 |
| 16.06.2025 | 23,60 | 23,79 | 22,56 | 23,15 | -1,87% | 740,00 |
| 13.06.2025 | 24,32 | 24,34 | 23,02 | 23,59 | -4,30% | 1.237,00 |
| 12.06.2025 | 24,96 | 25,22 | 24,55 | 24,65 | -1,24% | 531,00 |
| 11.06.2025 | 25,11 | 25,18 | 24,09 | 24,96 | -0,99% | 523,00 |
| 10.06.2025 | 24,73 | 25,28 | 24,08 | 25,21 | 1,86% | 1.612,00 |
| 09.06.2025 | 25,00 | 25,00 | 24,21 | 24,75 | -1,00% | 1.209,00 |
| 06.06.2025 | 25,21 | 25,40 | 24,82 | 25,00 | -0,83% | 1.200,00 |
| 05.06.2025 | 25,53 | 25,97 | 25,02 | 25,21 | -1,52% | 1.395,00 |
| 04.06.2025 | 24,73 | 25,76 | 24,50 | 25,60 | 3,60% | 2.364,00 |
| 03.06.2025 | 23,88 | 24,78 | 23,47 | 24,71 | 2,66% | 846,00 |
| 02.06.2025 | 23,75 | 24,08 | 23,30 | 24,07 | 1,35% | 833,00 |
| 30.05.2025 | 23,41 | 23,76 | 23,04 | 23,75 | 1,45% | 460,00 |
| 29.05.2025 | 24,69 | 25,08 | 22,88 | 23,41 | -5,18% | 2.708,00 |