21,480€
0,28%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,41 | 21,64 | 21,01 | 21,44 | 0,09% | 1.715,00 |
| 08.05.2025 | 19,99 | 21,93 | 19,51 | 21,42 | 8,10% | 25.151,00 |
| 07.05.2025 | 22,99 | 25,04 | 19,06 | 19,82 | -13,66% | 23.485,00 |
| 06.05.2025 | 21,97 | 22,95 | 20,62 | 22,95 | 4,60% | 2.031,00 |
| 05.05.2025 | 21,39 | 22,05 | 21,29 | 21,94 | 2,57% | 320,00 |
| 02.05.2025 | 21,52 | 21,77 | 20,30 | 21,39 | 0,56% | 3.234,00 |
| 30.04.2025 | 21,09 | 21,40 | 20,69 | 21,27 | 0,61% | 619,00 |
| 29.04.2025 | 21,41 | 21,72 | 20,75 | 21,14 | -1,26% | 495,00 |
| 28.04.2025 | 20,88 | 21,72 | 20,80 | 21,41 | 2,59% | 245,00 |
| 25.04.2025 | 20,50 | 21,14 | 20,50 | 20,87 | 1,31% | 1.252,00 |
| 24.04.2025 | 21,21 | 21,22 | 20,41 | 20,60 | -1,01% | 50,00 |
| 23.04.2025 | 20,57 | 21,19 | 20,39 | 20,81 | 3,02% | 1.491,00 |
| 22.04.2025 | 19,70 | 20,52 | 19,70 | 20,20 | 1,64% | 1.012,00 |
| 17.04.2025 | 19,94 | 20,03 | 19,54 | 19,88 | 0,91% | 13,00 |
| 16.04.2025 | 20,04 | 20,30 | 19,52 | 19,70 | -2,60% | 2.733,00 |
| 15.04.2025 | 18,86 | 20,38 | 18,31 | 20,22 | 7,21% | 4.786,00 |
| 14.04.2025 | 17,97 | 18,97 | 17,36 | 18,86 | 6,83% | 837,00 |
| 11.04.2025 | 17,75 | 18,29 | 16,92 | 17,66 | -0,54% | 2.436,00 |
| 10.04.2025 | 19,00 | 19,91 | 17,31 | 17,75 | -6,58% | 2.676,00 |
| 09.04.2025 | 16,26 | 19,10 | 16,18 | 19,00 | 15,50% | 1.791,00 |
| 08.04.2025 | 16,40 | 17,60 | 15,79 | 16,45 | 0,64% | 2.122,00 |
| 07.04.2025 | 16,59 | 17,29 | 14,16 | 16,35 | -1,98% | 9.015,00 |
| 04.04.2025 | 19,36 | 19,43 | 16,60 | 16,68 | -13,87% | 6.341,00 |
| 03.04.2025 | 19,86 | 19,94 | 18,81 | 19,36 | -2,76% | 1.424,00 |
| 02.04.2025 | 20,57 | 21,00 | 19,05 | 19,91 | -3,96% | 2.441,00 |
| 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 |