20,070€
-3,18%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 20,57 | 21,00 | 19,65 | 20,05 | -3,28% | 375,00 |
| 01.04.2025 | 20,24 | 20,84 | 20,01 | 20,73 | 2,42% | 904,00 |
| 31.03.2025 | 20,80 | 20,81 | 19,78 | 20,24 | -2,60% | 4.875,00 |
| 28.03.2025 | 21,94 | 22,78 | 20,77 | 20,78 | -5,20% | 710,00 |
| 27.03.2025 | 21,21 | 22,03 | 20,89 | 21,92 | 3,10% | 700,00 |
| 26.03.2025 | 21,74 | 22,21 | 20,90 | 21,26 | -2,12% | 458,00 |
| 25.03.2025 | 21,40 | 22,00 | 21,04 | 21,72 | 1,35% | 2.423,00 |
| 24.03.2025 | 22,46 | 22,72 | 21,03 | 21,43 | -4,42% | 1.591,00 |
| 21.03.2025 | 22,62 | 23,10 | 21,97 | 22,42 | -1,58% | 442,00 |
| 20.03.2025 | 22,18 | 22,90 | 21,79 | 22,78 | 2,75% | 1.231,00 |
| 19.03.2025 | 22,94 | 22,94 | 22,02 | 22,17 | -3,02% | 632,00 |
| 18.03.2025 | 22,56 | 23,23 | 22,33 | 22,86 | 1,06% | 580,00 |
| 17.03.2025 | 22,82 | 22,99 | 22,17 | 22,62 | -1,22% | 1.057,00 |
| 14.03.2025 | 20,18 | 22,90 | 20,12 | 22,90 | 14,30% | 3.588,00 |
| 13.03.2025 | 21,48 | 21,51 | 19,50 | 20,04 | -6,73% | 2.545,00 |
| 12.03.2025 | 20,70 | 21,58 | 20,70 | 21,48 | 3,67% | 918,00 |
| 11.03.2025 | 20,67 | 21,40 | 20,59 | 20,72 | 0,58% | 2.188,00 |
| 10.03.2025 | 22,38 | 22,78 | 20,30 | 20,60 | -8,20% | 5.568,00 |
| 07.03.2025 | 23,22 | 23,26 | 22,02 | 22,44 | -3,61% | 1.204,00 |
| 06.03.2025 | 23,50 | 24,06 | 23,16 | 23,28 | -0,77% | 315,00 |
| 05.03.2025 | 22,59 | 24,46 | 22,59 | 23,46 | 3,99% | 2.897,00 |
| 04.03.2025 | 22,74 | 22,94 | 21,98 | 22,56 | -0,79% | 3.455,00 |
| 03.03.2025 | 23,54 | 23,75 | 21,88 | 22,74 | -2,82% | 4.096,00 |
| 28.02.2025 | 23,84 | 23,89 | 22,98 | 23,40 | -2,09% | 2.849,00 |
| 27.02.2025 | 22,38 | 24,71 | 22,38 | 23,90 | 6,74% | 10.813,00 |
| 26.02.2025 | 19,04 | 22,73 | 19,04 | 22,39 | 17,56% | 16.200,00 |
| 25.02.2025 | 18,89 | 19,55 | 18,63 | 19,05 | 0,82% | 3.130,00 |
| 24.02.2025 | 19,23 | 19,87 | 18,65 | 18,89 | -0,58% | 3.448,00 |
| 21.02.2025 | 18,89 | 19,59 | 18,06 | 19,00 | 0,53% | 4.570,00 |
| 20.02.2025 | 18,60 | 19,44 | 18,25 | 18,90 | 1,59% | 1.653,00 |
| 19.02.2025 | 19,16 | 19,45 | 18,55 | 18,61 | -2,87% | 1.464,00 |
| 18.02.2025 | 18,82 | 19,47 | 18,64 | 19,16 | 1,78% | 2.140,00 |
| 17.02.2025 | 18,78 | 19,10 | 18,35 | 18,82 | 0,16% | 4.577,00 |
| 14.02.2025 | 19,32 | 19,57 | 18,70 | 18,79 | -2,77% | 1.450,00 |
| 13.02.2025 | 18,92 | 19,59 | 18,88 | 19,33 | 2,22% | 3.528,00 |
| 12.02.2025 | 18,46 | 19,05 | 18,38 | 18,91 | 2,36% | 3.292,00 |
| 11.02.2025 | 18,23 | 18,87 | 18,22 | 18,47 | 1,29% | 1.442,00 |
| 10.02.2025 | 18,64 | 18,69 | 18,19 | 18,24 | -2,12% | 1.167,00 |
| 07.02.2025 | 18,69 | 18,90 | 18,26 | 18,63 | -0,43% | 1.307,00 |
| 06.02.2025 | 18,08 | 18,85 | 18,07 | 18,71 | 3,48% | 893,00 |
| 05.02.2025 | 18,15 | 18,16 | 17,84 | 18,08 | -0,58% | 933,00 |
| 04.02.2025 | 17,99 | 18,38 | 17,89 | 18,19 | 1,11% | 1.837,00 |
| 03.02.2025 | 18,24 | 18,40 | 17,32 | 17,99 | -1,80% | 4.970,00 |
| 31.01.2025 | 18,45 | 18,95 | 18,28 | 18,32 | -0,79% | 4.125,00 |
| 30.01.2025 | 18,13 | 18,76 | 18,12 | 18,46 | 1,76% | 978,00 |
| 29.01.2025 | 18,73 | 19,06 | 18,00 | 18,14 | -2,97% | 1.106,00 |
| 28.01.2025 | 18,20 | 18,73 | 17,97 | 18,70 | 2,58% | 2.574,00 |
| 27.01.2025 | 18,35 | 18,54 | 18,03 | 18,23 | -0,68% | 1.648,00 |
| 24.01.2025 | 17,86 | 18,38 | 17,83 | 18,35 | 2,77% | 3.093,00 |
| 23.01.2025 | 17,70 | 17,86 | 17,26 | 17,86 | 0,88% | 2.664,00 |
| 22.01.2025 | 17,07 | 17,76 | 16,99 | 17,70 | 3,66% | 4.226,00 |
| 21.01.2025 | 17,27 | 17,36 | 16,65 | 17,08 | -1,21% | 1.779,00 |
| 20.01.2025 | 17,13 | 17,58 | 17,12 | 17,29 | 0,96% | 862,00 |
| 17.01.2025 | 16,90 | 17,37 | 16,89 | 17,12 | 1,36% | 3.400,00 |
| 16.01.2025 | 17,27 | 17,86 | 16,78 | 16,89 | -2,34% | 2.977,00 |
| 15.01.2025 | 16,16 | 17,52 | 16,16 | 17,30 | 6,89% | 6.535,00 |
| 14.01.2025 | 15,87 | 16,67 | 15,85 | 16,18 | 1,99% | 2.007,00 |
| 13.01.2025 | 16,26 | 16,45 | 15,62 | 15,87 | -2,52% | 3.399,00 |
| 10.01.2025 | 16,90 | 16,90 | 15,87 | 16,28 | -3,70% | 5.440,00 |
| 09.01.2025 | 15,65 | 17,36 | 15,65 | 16,90 | 7,85% | 5.001,00 |
| 08.01.2025 | 15,79 | 15,91 | 14,96 | 15,67 | -0,73% | 328,00 |
| 07.01.2025 | 14,87 | 15,92 | 14,75 | 15,79 | 6,22% | 2.626,00 |
| 06.01.2025 | 15,61 | 15,79 | 14,66 | 14,86 | -4,87% | 6.875,00 |
| 03.01.2025 | 16,30 | 16,33 | 15,13 | 15,62 | -4,17% | 7.444,00 |
| 02.01.2025 | 15,62 | 16,58 | 15,47 | 16,30 | 4,32% | 6.049,00 |
| 30.12.2024 | 15,84 | 15,86 | 15,54 | 15,63 | -1,14% | 213,00 |
| 27.12.2024 | 15,61 | 15,95 | 15,53 | 15,81 | 1,31% | 3.144,00 |
| 23.12.2024 | 15,75 | 15,94 | 15,34 | 15,60 | -0,92% | 1.000,00 |
| 20.12.2024 | 15,21 | 16,02 | 15,03 | 15,75 | 3,11% | 2.970,00 |
| 19.12.2024 | 15,94 | 16,50 | 14,96 | 15,27 | -4,26% | 7.598,00 |
| 18.12.2024 | 16,37 | 16,91 | 15,80 | 15,95 | -2,63% | 6.306,00 |
| 17.12.2024 | 16,60 | 16,87 | 16,23 | 16,38 | -1,33% | 2.644,00 |
| 16.12.2024 | 16,25 | 16,89 | 16,21 | 16,60 | 2,28% | 6.768,00 |
| 13.12.2024 | 16,44 | 16,64 | 16,13 | 16,23 | -1,25% | 4.899,00 |
| 12.12.2024 | 16,54 | 16,95 | 16,27 | 16,44 | -0,60% | 7.250,00 |
| 11.12.2024 | 16,36 | 16,62 | 16,19 | 16,54 | 1,10% | 1.355,00 |
| 10.12.2024 | 16,16 | 16,65 | 16,10 | 16,36 | 1,36% | 447,00 |
| 09.12.2024 | 16,32 | 16,55 | 16,07 | 16,14 | -1,01% | 5.899,00 |
| 06.12.2024 | 15,72 | 16,51 | 15,70 | 16,30 | 3,72% | 4.159,00 |
| 05.12.2024 | 14,72 | 16,47 | 14,65 | 15,72 | 6,80% | 16.211,00 |
| 04.12.2024 | 13,78 | 14,72 | 13,75 | 14,72 | 6,67% | 3.214,00 |
| 03.12.2024 | 13,73 | 14,01 | 13,58 | 13,80 | 0,51% | 436,00 |
| 02.12.2024 | 13,15 | 13,78 | 13,04 | 13,73 | 3,94% | 4.679,00 |
| 29.11.2024 | 12,07 | 13,24 | 12,04 | 13,21 | 9,27% | 3.306,00 |
| 28.11.2024 | 11,70 | 12,20 | 11,67 | 12,09 | 3,29% | 1.613,00 |
| 27.11.2024 | 11,19 | 11,86 | 11,15 | 11,70 | 4,60% | 3.308,00 |
| 26.11.2024 | 11,20 | 11,29 | 10,96 | 11,19 | -0,71% | 1.350,00 |
| 25.11.2024 | 11,12 | 11,39 | 11,09 | 11,27 | 1,44% | 5.248,00 |
| 22.11.2024 | 10,39 | 11,18 | 10,33 | 11,11 | 7,04% | 21.030,00 |
| 21.11.2024 | 9,80 | 10,40 | 9,69 | 10,38 | 5,89% | 9.660,00 |
| 20.11.2024 | 10,17 | 10,39 | 9,74 | 9,80 | -3,47% | 1.300,00 |
| 19.11.2024 | 10,16 | 10,28 | 10,02 | 10,15 | 0,25% | 342,00 |
| 18.11.2024 | 10,01 | 10,25 | 9,93 | 10,13 | 1,20% | 3.141,00 |
| 15.11.2024 | 10,09 | 10,32 | 9,94 | 10,01 | -0,79% | 6.850,00 |
| 14.11.2024 | 9,93 | 10,43 | 9,92 | 10,09 | 1,51% | 3.410,00 |
| 13.11.2024 | 8,83 | 10,47 | 8,81 | 9,94 | 12,42% | 12.928,00 |
| 12.11.2024 | 8,95 | 8,95 | 8,71 | 8,84 | -1,28% | 1.887,00 |
| 11.11.2024 | 8,62 | 9,02 | 8,62 | 8,95 | 3,95% | 911,00 |
| 08.11.2024 | 8,82 | 8,85 | 8,48 | 8,61 | -2,35% | 1.832,00 |
| 07.11.2024 | 8,88 | 9,04 | 8,55 | 8,82 | -0,76% | 2.662,00 |