23,680€
-0,29%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 23,75 | 23,82 | 23,30 | 23,66 | -0,38% | 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 |
| 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 |