22,830€
2,33%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2026 | 22,55 | 23,06 | 22,13 | 22,28 | -1,55% | 2.177,00 |
| 10.06.2026 | 21,82 | 23,51 | 21,82 | 22,63 | 2,40% | 3.099,00 |
| 09.06.2026 | 21,44 | 22,63 | 21,37 | 22,10 | 1,98% | 610,00 |
| 08.06.2026 | 21,19 | 21,73 | 20,95 | 21,67 | -2,83% | 412,00 |
| 05.06.2026 | 22,08 | 23,12 | 22,04 | 22,30 | -0,13% | 1.809,00 |
| 04.06.2026 | 21,90 | 22,44 | 21,87 | 22,33 | 0,59% | 1.975,00 |
| 03.06.2026 | 22,80 | 22,98 | 21,54 | 22,20 | -3,01% | 2.904,00 |
| 02.06.2026 | 22,48 | 23,42 | 22,43 | 22,89 | 1,55% | 926,00 |
| 01.06.2026 | 22,60 | 23,02 | 22,35 | 22,54 | -0,27% | 799,00 |
| 29.05.2026 | 22,26 | 22,78 | 22,07 | 22,60 | 1,76% | 1.662,00 |
| 28.05.2026 | 21,92 | 22,39 | 21,82 | 22,21 | 0,86% | 1.206,00 |
| 27.05.2026 | 21,67 | 22,19 | 21,65 | 22,02 | 0,96% | 1.144,00 |
| 26.05.2026 | 22,18 | 22,30 | 21,46 | 21,81 | -2,37% | 2.610,00 |
| 25.05.2026 | 21,93 | 22,64 | 21,69 | 22,34 | 5,98% | 3.341,00 |
| 22.05.2026 | 20,36 | 21,12 | 20,31 | 21,08 | 4,67% | 2.696,00 |
| 21.05.2026 | 20,26 | 20,47 | 19,82 | 20,14 | -1,32% | 134,00 |
| 20.05.2026 | 20,28 | 20,41 | 19,60 | 20,41 | 1,90% | 3.745,00 |
| 19.05.2026 | 19,74 | 20,54 | 19,74 | 20,03 | 1,24% | 1.099,00 |
| 18.05.2026 | 19,14 | 19,95 | 18,64 | 19,79 | 1,77% | 2.970,00 |
| 15.05.2026 | 20,03 | 20,09 | 18,88 | 19,44 | -2,95% | 10.652,00 |
| 14.05.2026 | 20,45 | 21,53 | 19,37 | 20,03 | 1,39% | 11.423,00 |
| 13.05.2026 | 18,33 | 20,03 | 17,15 | 19,76 | 9,14% | 11.934,00 |
| 12.05.2026 | 18,47 | 18,53 | 17,80 | 18,10 | -2,40% | 318,00 |
| 11.05.2026 | 17,72 | 18,64 | 17,56 | 18,55 | 5,82% | 8.918,00 |
| 08.05.2026 | 18,14 | 18,22 | 17,30 | 17,53 | -4,88% | 12.480,00 |
| 07.05.2026 | 18,56 | 19,02 | 18,33 | 18,43 | -2,18% | 4.122,00 |
| 06.05.2026 | 18,03 | 19,42 | 17,96 | 18,84 | 4,38% | 10.237,00 |
| 05.05.2026 | 17,98 | 18,65 | 17,92 | 18,05 | 0,42% | 1.150,00 |
| 04.05.2026 | 18,15 | 18,35 | 17,47 | 17,97 | -1,53% | 5.972,00 |
| 30.04.2026 | 18,24 | 18,45 | 17,83 | 18,25 | -0,19% | 265,00 |
| 29.04.2026 | 18,03 | 18,37 | 17,94 | 18,29 | 1,64% | 71,00 |
| 28.04.2026 | 18,20 | 18,22 | 17,75 | 17,99 | -0,99% | 3.045,00 |
| 27.04.2026 | 18,37 | 18,50 | 18,04 | 18,17 | -1,81% | 1.659,00 |
| 24.04.2026 | 18,34 | 18,74 | 18,13 | 18,51 | -2,81% | 3.654,00 |
| 23.04.2026 | 19,19 | 19,21 | 18,61 | 19,04 | -0,47% | 7.486,00 |
| 22.04.2026 | 19,38 | 19,92 | 18,99 | 19,13 | -2,75% | 7.956,00 |
| 21.04.2026 | 19,68 | 19,98 | 19,24 | 19,67 | 0,85% | 6.082,00 |
| 20.04.2026 | 20,98 | 20,98 | 19,44 | 19,51 | -6,72% | 10.500,00 |
| 17.04.2026 | 20,35 | 20,96 | 19,99 | 20,91 | 3,82% | 1.913,00 |
| 16.04.2026 | 20,10 | 20,78 | 19,69 | 20,14 | 0,60% | 8.690,00 |
| 15.04.2026 | 19,10 | 20,13 | 18,91 | 20,02 | 5,23% | 3.784,00 |
| 14.04.2026 | 18,79 | 19,17 | 18,58 | 19,03 | 1,90% | 1.219,00 |
| 13.04.2026 | 18,22 | 18,76 | 17,74 | 18,67 | 0,70% | 30.492,00 |
| 10.04.2026 | 17,87 | 18,89 | 17,84 | 18,54 | 5,82% | 3.574,00 |
| 09.04.2026 | 16,16 | 17,77 | 15,76 | 17,52 | 6,60% | 751,00 |
| 08.04.2026 | 15,33 | 16,97 | 15,33 | 16,44 | 11,54% | 8.115,00 |
| 07.04.2026 | 15,49 | 15,65 | 14,60 | 14,74 | -3,15% | 4.220,00 |
| 02.04.2026 | 15,51 | 15,75 | 15,07 | 15,22 | -4,49% | 2.000,00 |
| 01.04.2026 | 15,23 | 16,24 | 14,76 | 15,93 | 4,91% | 9.833,00 |
| 31.03.2026 | 15,04 | 15,70 | 14,68 | 15,19 | 0,96% | 3.815,00 |
| 30.03.2026 | 15,59 | 15,62 | 14,95 | 15,04 | -2,97% | 2.845,00 |
| 27.03.2026 | 15,80 | 16,05 | 15,30 | 15,50 | -1,52% | 1.355,00 |
| 26.03.2026 | 16,17 | 16,34 | 15,58 | 15,74 | -2,57% | 2.442,00 |
| 25.03.2026 | 16,17 | 16,75 | 16,13 | 16,16 | 0,84% | 788,00 |
| 24.03.2026 | 16,04 | 16,87 | 15,96 | 16,02 | -0,90% | 1.515,00 |
| 23.03.2026 | 15,03 | 16,54 | 14,41 | 16,17 | 5,31% | 3.233,00 |
| 20.03.2026 | 15,30 | 15,73 | 15,02 | 15,35 | 1,59% | 392,00 |
| 19.03.2026 | 16,74 | 16,89 | 14,93 | 15,11 | -11,25% | 3.895,00 |
| 18.03.2026 | 17,09 | 17,60 | 16,97 | 17,03 | -0,58% | 5.454,00 |
| 17.03.2026 | 16,75 | 17,19 | 16,35 | 17,13 | 1,48% | 1.825,00 |
| 16.03.2026 | 16,43 | 17,18 | 16,20 | 16,88 | 2,93% | 4.274,00 |
| 13.03.2026 | 16,11 | 16,74 | 15,72 | 16,40 | 2,66% | 1.905,00 |
| 12.03.2026 | 16,33 | 16,36 | 15,60 | 15,97 | -3,48% | 720,00 |
| 11.03.2026 | 16,83 | 16,92 | 16,17 | 16,55 | -1,72% | 1.345,00 |