18,305€
4,87%
Echtzeit-Aktienkurs AUTO1 GROUP SE INH O.N.
Bid:
Ask:
Aktienkurse zur AUTO1 GROUP SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 17,57 | 18,49 | 17,53 | 18,21 | 4,30% | 1.118,00 |
| 28.10.2026 | 17,66 | 17,94 | 17,43 | 17,46 | -0,48% | 2.002,00 |
| 27.10.2026 | 17,49 | 17,79 | 17,15 | 17,54 | -0,03% | 2,00 |
| 26.10.2026 | 17,16 | 18,11 | 17,05 | 17,55 | 3,24% | 2.003,00 |
| 23.10.2026 | 16,95 | 17,34 | 16,78 | 17,00 | -0,56% | - |
| 22.10.2026 | 18,01 | 18,02 | 17,08 | 17,09 | -6,10% | 506,00 |
| 21.10.2026 | 18,60 | 18,65 | 18,17 | 18,20 | -2,23% | - |
| 20.10.2026 | 17,99 | 18,69 | 17,71 | 18,62 | 4,37% | - |
| 19.10.2026 | 18,32 | 18,60 | 17,72 | 17,84 | -3,18% | 2.000,00 |
| 16.10.2026 | 17,80 | 18,78 | 17,68 | 18,42 | 3,80% | 1.146,00 |
| 15.10.2026 | 16,98 | 17,76 | 16,75 | 17,75 | 3,86% | 667,00 |
| 14.10.2026 | 16,85 | 17,26 | 16,82 | 17,09 | 0,83% | - |
| 13.10.2026 | 17,43 | 17,60 | 16,76 | 16,95 | -0,96% | - |
| 12.10.2026 | 16,53 | 17,24 | 16,53 | 17,11 | 3,38% | 1.019,00 |
| 09.10.2026 | 15,81 | 16,58 | 15,81 | 16,55 | 4,09% | 1.400,00 |
| 08.10.2026 | 16,24 | 16,31 | 15,82 | 15,90 | -2,30% | 1.390,00 |
| 07.10.2026 | 15,98 | 16,34 | 15,91 | 16,28 | 1,56% | 450,00 |
| 06.10.2026 | 15,79 | 16,09 | 15,47 | 16,03 | 2,66% | 5.838,00 |
| 05.10.2026 | 16,40 | 16,50 | 15,46 | 15,61 | -4,67% | 2.037,00 |
| 02.10.2026 | 17,43 | 17,57 | 15,77 | 16,38 | -5,35% | 6.442,00 |
| 01.10.2026 | 17,57 | 17,85 | 17,23 | 17,30 | -3,05% | 1.355,00 |
| 30.09.2026 | 18,05 | 18,11 | 17,83 | 17,85 | -1,14% | 838,00 |
| 29.09.2026 | 18,40 | 18,45 | 17,90 | 18,05 | -1,80% | 8.502,00 |
| 28.09.2026 | 18,26 | 18,48 | 17,99 | 18,38 | -0,05% | 700,00 |
| 25.09.2026 | 18,23 | 18,52 | 18,21 | 18,39 | 1,18% | - |
| 24.09.2026 | 18,23 | 18,65 | 18,11 | 18,18 | -1,22% | 52,00 |
| 23.09.2026 | 18,38 | 18,70 | 18,21 | 18,40 | -0,46% | 1.280,00 |
| 22.09.2026 | 18,05 | 18,79 | 17,99 | 18,49 | 2,30% | 1.500,00 |
| 21.09.2026 | 18,80 | 19,00 | 17,88 | 18,07 | -4,44% | 5.033,00 |
| 18.09.2026 | 18,66 | 19,09 | 18,50 | 18,91 | 1,10% | 1.142,00 |
| 17.09.2026 | 19,07 | 19,44 | 18,66 | 18,71 | -2,35% | 5.222,00 |
| 16.09.2026 | 19,34 | 19,54 | 19,07 | 19,16 | -0,83% | 1.735,00 |
| 15.09.2026 | 19,14 | 19,38 | 18,75 | 19,32 | -1,08% | - |
| 14.09.2026 | 20,03 | 20,22 | 19,48 | 19,53 | -2,76% | 800,00 |
| 11.09.2026 | 20,19 | 20,40 | 19,95 | 20,08 | -1,42% | 1.763,00 |
| 10.09.2026 | 20,13 | 20,66 | 20,08 | 20,37 | 3,06% | 1.869,00 |
| 09.09.2026 | 21,22 | 21,27 | 19,65 | 19,77 | -6,19% | 10.022,00 |
| 08.09.2026 | 21,32 | 21,32 | 20,72 | 21,07 | -1,17% | 1.954,00 |
| 07.09.2026 | 21,99 | 22,08 | 21,02 | 21,32 | -2,83% | 1.778,00 |
| 04.09.2026 | 21,99 | 22,27 | 21,84 | 21,94 | -0,23% | 1.000,00 |
| 03.09.2026 | 20,97 | 22,40 | 20,86 | 21,99 | 2,14% | 1.211,00 |
| 02.09.2026 | 21,68 | 21,87 | 19,54 | 21,53 | -2,23% | 6.156,00 |
| 01.09.2026 | 22,46 | 22,48 | 21,64 | 22,02 | -0,90% | 1.581,00 |
| 31.08.2026 | 22,17 | 22,50 | 22,05 | 22,22 | 1,93% | 100,00 |
| 28.08.2026 | 21,96 | 22,16 | 21,55 | 21,80 | -2,24% | 1.100,00 |
| 27.08.2026 | 22,47 | 22,60 | 22,02 | 22,30 | -0,18% | 1.000,00 |
| 26.08.2026 | 21,71 | 22,44 | 21,45 | 22,34 | 3,23% | 964,00 |
| 25.08.2026 | 21,01 | 21,83 | 21,01 | 21,64 | 2,12% | 800,00 |
| 24.08.2026 | 21,25 | 21,31 | 20,81 | 21,19 | 1,34% | - |
| 21.08.2026 | 20,56 | 20,99 | 20,56 | 20,91 | 0,97% | 500,00 |
| 20.08.2026 | 19,93 | 20,85 | 19,87 | 20,71 | 3,94% | 1.328,00 |
| 19.08.2026 | 20,82 | 20,82 | 19,76 | 19,93 | -4,76% | 2.656,00 |
| 18.08.2026 | 20,82 | 21,30 | 20,63 | 20,92 | 1,16% | 1.551,00 |
| 17.08.2026 | 21,27 | 21,31 | 20,55 | 20,68 | -2,87% | 5.011,00 |
| 14.08.2026 | 21,34 | 21,60 | 21,25 | 21,29 | 0,71% | 500,00 |
| 13.08.2026 | 21,56 | 21,86 | 21,14 | 21,14 | -2,31% | 1.016,00 |
| 12.08.2026 | 21,38 | 21,64 | 21,08 | 21,64 | 0,37% | 2.765,00 |
| 11.08.2026 | 21,08 | 21,60 | 20,88 | 21,56 | 2,08% | 1.225,00 |
| 10.08.2026 | 21,77 | 21,94 | 20,97 | 21,12 | -4,22% | 2.040,00 |
| 07.08.2026 | 21,20 | 22,05 | 21,01 | 22,05 | 4,60% | 2.337,00 |
| 06.08.2026 | 22,32 | 22,64 | 20,99 | 21,08 | -5,39% | 6.715,00 |
| 05.08.2026 | 23,34 | 23,73 | 22,28 | 22,28 | -4,54% | 987,00 |
| 04.08.2026 | 23,36 | 23,82 | 22,32 | 23,34 | -0,04% | 2.425,00 |
| 03.08.2026 | 22,75 | 23,55 | 22,37 | 23,35 | 1,43% | 1.670,00 |
| 31.07.2026 | 22,38 | 23,55 | 22,35 | 23,02 | 3,18% | 732,00 |
| 30.07.2026 | 22,61 | 23,32 | 21,49 | 22,31 | -1,89% | 1.425,00 |
| 29.07.2026 | 23,90 | 24,61 | 19,88 | 22,74 | -5,56% | 16.198,00 |
| 28.07.2026 | 24,59 | 24,90 | 23,67 | 24,08 | -3,18% | 139,00 |
| 27.07.2026 | 24,20 | 25,12 | 24,01 | 24,87 | 4,76% | 1.874,00 |
| 24.07.2026 | 23,47 | 24,14 | 23,04 | 23,74 | 2,64% | 2.502,00 |
| 23.07.2026 | 24,18 | 24,18 | 22,72 | 23,13 | -5,05% | 2.851,00 |
| 22.07.2026 | 24,53 | 24,53 | 23,78 | 24,36 | 0,54% | 860,00 |
| 21.07.2026 | 25,01 | 25,34 | 24,05 | 24,23 | -5,50% | 3.363,00 |
| 20.07.2026 | 25,34 | 25,65 | 25,24 | 25,64 | 0,63% | 279,00 |
| 17.07.2026 | 25,60 | 26,02 | 25,28 | 25,48 | -2,26% | 6,00 |
| 16.07.2026 | 25,56 | 26,25 | 25,42 | 26,07 | 1,84% | 617,00 |
| 15.07.2026 | 25,08 | 25,97 | 24,91 | 25,60 | 1,47% | 1.988,00 |
| 14.07.2026 | 24,44 | 25,41 | 23,68 | 25,23 | 2,15% | 2.605,00 |
| 13.07.2026 | 25,31 | 25,33 | 24,56 | 24,70 | -1,95% | 2.907,00 |
| 10.07.2026 | 24,77 | 25,35 | 24,69 | 25,19 | 1,98% | 801,00 |
| 09.07.2026 | 24,42 | 24,89 | 24,34 | 24,70 | -0,04% | 820,00 |
| 08.07.2026 | 25,50 | 25,50 | 24,09 | 24,71 | -2,49% | 1.640,00 |
| 07.07.2026 | 25,76 | 26,11 | 25,06 | 25,34 | -1,63% | 2.029,00 |
| 06.07.2026 | 25,18 | 26,97 | 25,14 | 25,76 | 2,26% | 4.458,00 |
| 03.07.2026 | 24,37 | 25,65 | 24,32 | 25,19 | 5,97% | 1.733,00 |
| 02.07.2026 | 23,82 | 24,14 | 23,43 | 23,77 | 2,68% | 225,00 |
| 01.07.2026 | 23,08 | 23,76 | 23,03 | 23,15 | -0,81% | 720,00 |
| 30.06.2026 | 23,36 | 23,94 | 22,79 | 23,34 | -1,85% | 704,00 |
| 29.06.2026 | 23,54 | 23,97 | 23,25 | 23,78 | 1,45% | 992,00 |
| 26.06.2026 | 24,47 | 24,47 | 23,32 | 23,44 | -5,41% | 911,00 |
| 25.06.2026 | 24,46 | 25,27 | 24,36 | 24,78 | 1,81% | 2.078,00 |
| 24.06.2026 | 23,78 | 24,53 | 22,91 | 24,34 | 2,87% | 2.338,00 |
| 23.06.2026 | 24,11 | 24,23 | 23,65 | 23,66 | -3,70% | 1.066,00 |
| 22.06.2026 | 24,52 | 25,27 | 24,49 | 24,57 | 0,12% | 712,00 |
| 19.06.2026 | 25,73 | 25,77 | 24,46 | 24,54 | -5,76% | 1.538,00 |
| 18.06.2026 | 25,42 | 26,24 | 24,46 | 26,04 | 2,48% | 7.247,00 |
| 17.06.2026 | 23,61 | 26,05 | 23,55 | 25,41 | 8,08% | 4.800,00 |
| 16.06.2026 | 24,87 | 25,17 | 23,37 | 23,51 | -4,78% | 2.617,00 |
| 15.06.2026 | 23,53 | 24,76 | 23,46 | 24,69 | 7,35% | 1.123,00 |
| 12.06.2026 | 23,03 | 23,22 | 22,59 | 23,00 | 3,23% | 152,00 |