24,450€
3,78%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |