15,745€
3,11%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 8,98 | 9,24 | 8,79 | 8,89 | -1,61% | 18.475,00 |
| 05.11.2024 | 9,33 | 9,41 | 9,01 | 9,03 | -3,32% | 885,00 |
| 04.11.2024 | 9,51 | 9,58 | 9,32 | 9,34 | -1,79% | 689,00 |
| 01.11.2024 | 9,41 | 9,60 | 9,35 | 9,51 | 1,01% | 11,00 |
| 31.10.2024 | 9,68 | 9,68 | 9,29 | 9,42 | -2,69% | 1.089,00 |
| 30.10.2024 | 9,55 | 9,73 | 9,52 | 9,68 | 1,10% | 2.016,00 |
| 29.10.2024 | 9,98 | 10,03 | 9,57 | 9,57 | -4,18% | 310,00 |
| 28.10.2024 | 9,90 | 10,15 | 9,84 | 9,99 | 0,88% | 370,00 |
| 25.10.2024 | 9,85 | 10,01 | 9,72 | 9,90 | 0,10% | 610,00 |
| 24.10.2024 | 9,56 | 10,12 | 9,55 | 9,89 | 3,53% | 8.250,00 |
| 23.10.2024 | 9,62 | 9,73 | 9,42 | 9,56 | -0,55% | 3.100,00 |
| 22.10.2024 | 9,26 | 9,66 | 9,20 | 9,61 | 3,84% | 1.715,00 |
| 21.10.2024 | 9,38 | 9,43 | 9,20 | 9,25 | -1,52% | 210,00 |
| 18.10.2024 | 9,28 | 9,52 | 9,28 | 9,40 | 0,99% | 110,00 |
| 17.10.2024 | 9,34 | 9,44 | 9,18 | 9,30 | -0,43% | 500,00 |
| 16.10.2024 | 9,34 | 9,45 | 9,23 | 9,34 | 0,05% | 2.600,00 |
| 15.10.2024 | 9,37 | 9,56 | 9,30 | 9,34 | -0,21% | 5,00 |
| 14.10.2024 | 9,40 | 9,56 | 9,32 | 9,36 | -0,37% | 280,00 |
| 11.10.2024 | 9,67 | 9,70 | 9,37 | 9,39 | -2,89% | 850,00 |
| 10.10.2024 | 9,69 | 9,78 | 9,52 | 9,67 | -0,21% | 1.210,00 |
| 09.10.2024 | 9,71 | 9,71 | 9,27 | 9,69 | -0,15% | 333,00 |
| 08.10.2024 | 9,77 | 9,81 | 9,62 | 9,71 | -0,72% | 100,00 |
| 07.10.2024 | 9,90 | 9,90 | 9,74 | 9,78 | -1,16% | - |
| 04.10.2024 | 9,66 | 9,95 | 9,65 | 9,89 | 2,51% | 564,00 |
| 03.10.2024 | 9,95 | 9,99 | 9,62 | 9,65 | -3,45% | 493,00 |
| 02.10.2024 | 10,20 | 10,21 | 9,85 | 10,00 | -1,96% | 2.825,00 |
| 01.10.2024 | 10,07 | 10,43 | 9,98 | 10,20 | 1,29% | 2.416,00 |
| 30.09.2024 | 9,47 | 10,17 | 9,46 | 10,07 | 6,42% | 2.810,00 |
| 27.09.2024 | 9,76 | 9,91 | 9,46 | 9,46 | -3,02% | 994,00 |
| 26.09.2024 | 9,07 | 9,85 | 9,07 | 9,75 | 7,44% | 4.553,00 |
| 25.09.2024 | 9,06 | 9,20 | 8,96 | 9,08 | 0,17% | 1.206,00 |
| 24.09.2024 | 9,21 | 9,28 | 9,03 | 9,06 | -1,31% | - |
| 23.09.2024 | 9,06 | 9,31 | 8,92 | 9,18 | 1,49% | 1.355,00 |
| 20.09.2024 | 9,06 | 9,07 | 9,00 | 9,05 | 0,06% | - |
| 19.09.2024 | 8,63 | 9,08 | 8,63 | 9,04 | 4,75% | 1.249,00 |
| 18.09.2024 | 8,62 | 8,69 | 8,52 | 8,63 | 0,20% | 1.050,00 |
| 17.09.2024 | 8,53 | 8,70 | 8,52 | 8,62 | 1,09% | 900,00 |
| 16.09.2024 | 8,39 | 8,59 | 8,26 | 8,52 | 1,58% | 642,00 |
| 13.09.2024 | 8,21 | 8,47 | 8,02 | 8,39 | 2,47% | 3.337,00 |
| 12.09.2024 | 8,32 | 8,37 | 8,01 | 8,19 | -1,74% | 5.412,00 |
| 11.09.2024 | 8,28 | 8,68 | 8,22 | 8,33 | 0,69% | 3.850,00 |
| 10.09.2024 | 8,85 | 8,94 | 8,20 | 8,28 | -6,58% | 49.530,00 |
| 09.09.2024 | 8,76 | 8,99 | 8,76 | 8,86 | 1,32% | 16.938,00 |
| 06.09.2024 | 9,07 | 9,22 | 8,71 | 8,74 | -3,64% | 1.170,00 |
| 05.09.2024 | 9,16 | 9,34 | 8,98 | 9,07 | -0,87% | 2.960,00 |
| 04.09.2024 | 9,31 | 9,35 | 8,73 | 9,15 | -2,16% | 1.965,00 |
| 03.09.2024 | 9,27 | 9,67 | 9,25 | 9,36 | 1,00% | 3.369,00 |
| 02.09.2024 | 9,26 | 9,41 | 9,03 | 9,26 | 0,00% | 325,00 |
| 30.08.2024 | 9,28 | 9,47 | 9,23 | 9,26 | -0,16% | 461,00 |
| 29.08.2024 | 9,04 | 9,36 | 9,02 | 9,28 | 2,77% | 1.020,00 |
| 28.08.2024 | 9,00 | 9,29 | 8,98 | 9,03 | 0,28% | 1.510,00 |
| 27.08.2024 | 9,22 | 9,24 | 8,97 | 9,00 | -2,20% | 1.330,00 |
| 26.08.2024 | 9,08 | 9,44 | 9,03 | 9,21 | 1,57% | 1.180,00 |
| 23.08.2024 | 9,02 | 9,25 | 8,98 | 9,06 | 0,50% | 1.427,00 |
| 22.08.2024 | 9,08 | 9,40 | 9,01 | 9,02 | -0,69% | 3.210,00 |
| 21.08.2024 | 9,11 | 9,38 | 8,78 | 9,08 | -0,36% | 3.710,00 |
| 20.08.2024 | 9,29 | 9,41 | 9,11 | 9,11 | -1,94% | 2.083,00 |
| 19.08.2024 | 9,23 | 9,49 | 9,21 | 9,29 | 0,54% | 1.579,00 |
| 16.08.2024 | 9,33 | 9,47 | 9,19 | 9,24 | -0,94% | 1.980,00 |
| 15.08.2024 | 8,98 | 9,39 | 8,97 | 9,33 | 3,96% | 5.475,00 |
| 14.08.2024 | 8,56 | 9,05 | 8,55 | 8,98 | 4,85% | 4.731,00 |
| 13.08.2024 | 8,01 | 8,70 | 8,01 | 8,56 | 6,87% | 7.964,00 |
| 12.08.2024 | 8,11 | 8,18 | 7,88 | 8,01 | -0,93% | 1.900,00 |
| 09.08.2024 | 7,97 | 8,20 | 7,95 | 8,09 | 1,19% | 2.920,00 |
| 08.08.2024 | 7,89 | 8,03 | 7,88 | 7,99 | 1,82% | 2.831,00 |
| 07.08.2024 | 7,62 | 8,24 | 7,62 | 7,85 | 3,49% | 2.910,00 |
| 06.08.2024 | 7,40 | 7,75 | 7,30 | 7,58 | 2,12% | 16.775,00 |
| 05.08.2024 | 7,49 | 7,51 | 6,62 | 7,43 | -2,65% | 3.489,00 |