28,990€
1,01%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 25,82 | 25,82 | 24,09 | 24,69 | -4,34% | 4.957,00 |
| 27.05.2025 | 25,35 | 25,90 | 25,24 | 25,81 | 1,65% | 734,00 |
| 26.05.2025 | 25,15 | 25,51 | 24,89 | 25,39 | 2,92% | 2.070,00 |
| 23.05.2025 | 24,93 | 25,26 | 23,95 | 24,67 | -1,08% | 3.314,00 |
| 22.05.2025 | 25,09 | 25,12 | 23,99 | 24,94 | -0,24% | 6.186,00 |
| 21.05.2025 | 24,78 | 25,30 | 24,21 | 25,00 | 0,89% | 2.241,00 |
| 20.05.2025 | 24,54 | 24,89 | 24,15 | 24,78 | 0,69% | 2.862,00 |
| 19.05.2025 | 23,69 | 24,63 | 23,45 | 24,61 | 3,32% | 4.295,00 |
| 16.05.2025 | 23,27 | 24,16 | 23,26 | 23,82 | 2,32% | 1.701,00 |
| 15.05.2025 | 22,83 | 23,48 | 22,66 | 23,28 | 2,02% | 5.092,00 |
| 14.05.2025 | 22,91 | 23,01 | 22,15 | 22,82 | -0,48% | 1.700,00 |
| 13.05.2025 | 21,95 | 22,98 | 21,85 | 22,93 | 4,46% | 2.108,00 |
| 12.05.2025 | 21,44 | 22,20 | 20,79 | 21,95 | 2,38% | 4.844,00 |
| 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 |