28,640€
5,92%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,29 | 28,62 | 27,02 | 28,58 | 5,62% | 194,00 |
| 14.10.2025 | 27,92 | 27,94 | 26,98 | 27,06 | -2,45% | 116,00 |
| 13.10.2025 | 28,61 | 28,88 | 27,73 | 27,74 | -4,67% | 244,00 |
| 10.10.2025 | 29,80 | 29,82 | 28,78 | 29,10 | -2,97% | 40,00 |
| 09.10.2025 | 30,60 | 30,65 | 29,92 | 29,99 | -2,69% | 361,00 |
| 08.10.2025 | 30,61 | 31,18 | 30,28 | 30,82 | -0,19% | - |
| 07.10.2025 | 30,66 | 31,01 | 29,97 | 30,88 | 0,42% | 130,00 |
| 06.10.2025 | 30,89 | 31,49 | 30,26 | 30,75 | 0,46% | 100,00 |
| 03.10.2025 | 30,16 | 31,06 | 30,15 | 30,61 | 0,59% | 1.548,00 |
| 02.10.2025 | 29,68 | 30,72 | 29,34 | 30,43 | 5,00% | 4.120,00 |
| 01.10.2025 | 28,98 | 29,32 | 26,94 | 28,98 | 0,31% | 521,00 |
| 30.09.2025 | 28,17 | 29,60 | 27,88 | 28,89 | 3,36% | 2.626,00 |
| 29.09.2025 | 28,31 | 28,48 | 27,72 | 27,95 | -0,43% | 350,00 |
| 26.09.2025 | 28,91 | 29,17 | 27,54 | 28,07 | -3,17% | 140,00 |
| 25.09.2025 | 29,21 | 29,33 | 28,51 | 28,99 | 1,05% | 151,00 |
| 24.09.2025 | 28,42 | 28,76 | 27,75 | 28,69 | 1,74% | 150,00 |
| 23.09.2025 | 28,68 | 28,94 | 28,12 | 28,20 | -1,81% | 200,00 |
| 22.09.2025 | 28,45 | 28,80 | 27,98 | 28,72 | 1,41% | 1.070,00 |
| 19.09.2025 | 28,99 | 29,59 | 28,05 | 28,32 | -2,34% | 320,00 |
| 18.09.2025 | 28,90 | 30,16 | 28,70 | 29,00 | 0,59% | 1.921,00 |
| 17.09.2025 | 27,98 | 29,10 | 27,82 | 28,83 | 3,15% | 604,00 |
| 16.09.2025 | 27,68 | 28,77 | 27,42 | 27,95 | 1,86% | 427,00 |
| 15.09.2025 | 26,65 | 27,64 | 26,40 | 27,44 | 2,69% | - |
| 12.09.2025 | 27,06 | 27,37 | 26,67 | 26,72 | -0,93% | 50,00 |
| 11.09.2025 | 26,42 | 27,19 | 26,14 | 26,97 | 1,66% | 120,00 |
| 10.09.2025 | 26,52 | 26,53 | 26,51 | 26,53 | 0,34% | - |
| 09.09.2025 | 26,41 | 26,80 | 26,16 | 26,44 | -1,23% | - |
| 08.09.2025 | 26,12 | 26,82 | 26,00 | 26,77 | 2,21% | 211,00 |
| 05.09.2025 | 26,56 | 26,88 | 25,96 | 26,19 | -1,17% | 398,00 |
| 04.09.2025 | 26,15 | 26,72 | 25,43 | 26,50 | 1,49% | 151,00 |
| 03.09.2025 | 26,94 | 27,39 | 25,62 | 26,11 | -3,19% | 1.960,00 |
| 02.09.2025 | 28,07 | 28,13 | 26,43 | 26,97 | -4,23% | 485,00 |
| 01.09.2025 | 29,13 | 29,28 | 28,00 | 28,16 | -2,66% | 814,00 |
| 29.08.2025 | 28,63 | 29,49 | 28,36 | 28,93 | 0,84% | 666,00 |
| 28.08.2025 | 28,85 | 29,14 | 28,25 | 28,69 | -0,49% | 90,00 |
| 27.08.2025 | 28,95 | 28,98 | 28,42 | 28,83 | -0,35% | 375,00 |
| 26.08.2025 | 29,26 | 29,29 | 28,47 | 28,93 | -1,36% | 190,00 |
| 25.08.2025 | 28,86 | 29,40 | 28,70 | 29,33 | 1,42% | 35,00 |
| 22.08.2025 | 28,67 | 29,10 | 28,25 | 28,92 | 1,33% | 1.507,00 |
| 21.08.2025 | 28,89 | 28,99 | 28,23 | 28,54 | -1,25% | 35,00 |
| 20.08.2025 | 29,19 | 29,46 | 28,53 | 28,90 | -1,13% | 371,00 |
| 19.08.2025 | 29,44 | 29,64 | 28,97 | 29,23 | -0,68% | 70,00 |
| 18.08.2025 | 28,62 | 29,52 | 28,28 | 29,43 | 3,05% | 470,00 |
| 15.08.2025 | 29,06 | 29,10 | 28,08 | 28,56 | -1,52% | 88,00 |
| 14.08.2025 | 28,99 | 29,36 | 28,65 | 29,00 | -0,10% | 5.032,00 |
| 13.08.2025 | 29,13 | 29,94 | 28,79 | 29,03 | -0,14% | 427,00 |
| 12.08.2025 | 28,80 | 29,09 | 28,52 | 29,07 | 1,22% | 742,00 |
| 11.08.2025 | 28,67 | 28,77 | 27,93 | 28,72 | 0,35% | 60,00 |
| 08.08.2025 | 28,89 | 29,19 | 28,41 | 28,62 | -0,87% | 1.018,00 |
| 07.08.2025 | 28,01 | 29,47 | 27,70 | 28,87 | 3,51% | 6.275,00 |
| 06.08.2025 | 27,59 | 27,93 | 27,20 | 27,89 | 1,46% | 1.045,00 |
| 05.08.2025 | 26,84 | 28,04 | 26,83 | 27,49 | 2,65% | 20,00 |
| 04.08.2025 | 26,47 | 27,43 | 26,18 | 26,78 | 1,67% | 938,00 |
| 01.08.2025 | 26,35 | 26,58 | 25,42 | 26,34 | -0,38% | 515,00 |
| 31.07.2025 | 25,62 | 26,95 | 25,62 | 26,44 | 3,20% | 1.295,00 |
| 30.07.2025 | 24,74 | 26,25 | 23,16 | 25,62 | 4,19% | 1.325,00 |
| 29.07.2025 | 24,92 | 25,29 | 24,55 | 24,59 | 0,61% | 130,00 |
| 28.07.2025 | 25,12 | 25,68 | 24,43 | 24,44 | -2,00% | 930,00 |
| 25.07.2025 | 24,93 | 25,03 | 24,72 | 24,94 | -0,20% | - |
| 24.07.2025 | 25,49 | 25,68 | 24,84 | 24,99 | -0,40% | 10,00 |
| 23.07.2025 | 24,39 | 25,11 | 24,12 | 25,09 | 4,41% | 30,00 |
| 22.07.2025 | 24,55 | 24,82 | 23,92 | 24,03 | -2,32% | 230,00 |
| 21.07.2025 | 24,63 | 25,00 | 24,34 | 24,60 | -0,04% | 1.160,00 |
| 18.07.2025 | 25,92 | 26,01 | 24,60 | 24,61 | -4,76% | 50,00 |
| 17.07.2025 | 25,53 | 25,85 | 25,35 | 25,84 | 1,41% | - |
| 16.07.2025 | 25,50 | 25,89 | 25,16 | 25,48 | -0,47% | 125,00 |
| 15.07.2025 | 25,87 | 26,04 | 25,32 | 25,60 | -1,04% | - |
| 14.07.2025 | 25,64 | 25,92 | 25,12 | 25,87 | 0,27% | 100,00 |
| 11.07.2025 | 26,15 | 26,25 | 25,45 | 25,80 | -2,35% | 367,00 |
| 10.07.2025 | 26,65 | 27,14 | 26,10 | 26,42 | -0,90% | 2.820,00 |
| 09.07.2025 | 27,08 | 28,03 | 26,24 | 26,66 | -1,59% | 869,00 |
| 08.07.2025 | 28,00 | 28,07 | 26,56 | 27,09 | -3,11% | 2.442,00 |
| 07.07.2025 | 26,41 | 28,40 | 26,36 | 27,96 | 5,83% | 686,00 |
| 04.07.2025 | 26,62 | 26,88 | 26,34 | 26,42 | -1,20% | 35,00 |
| 03.07.2025 | 26,86 | 27,00 | 26,16 | 26,74 | 0,22% | 2.013,00 |
| 02.07.2025 | 26,35 | 26,69 | 25,78 | 26,68 | 1,44% | 334,00 |
| 01.07.2025 | 27,30 | 27,40 | 26,20 | 26,30 | -3,77% | 150,00 |
| 30.06.2025 | 25,14 | 27,58 | 24,90 | 27,33 | 8,88% | 1.035,00 |
| 27.06.2025 | 25,08 | 25,14 | 24,11 | 25,10 | 0,48% | - |
| 26.06.2025 | 25,08 | 25,68 | 24,81 | 24,98 | -0,24% | 2.129,00 |
| 25.06.2025 | 25,09 | 25,65 | 24,84 | 25,04 | -0,12% | 2.105,00 |
| 24.06.2025 | 23,46 | 25,28 | 23,46 | 25,07 | 7,97% | 3.195,00 |
| 23.06.2025 | 22,99 | 23,45 | 22,71 | 23,22 | 0,17% | 60,00 |
| 20.06.2025 | 22,94 | 23,69 | 22,72 | 23,18 | 1,62% | 220,00 |
| 19.06.2025 | 23,46 | 23,49 | 22,78 | 22,81 | -3,22% | 215,00 |
| 18.06.2025 | 23,06 | 23,59 | 22,86 | 23,57 | 2,26% | 261,00 |
| 17.06.2025 | 23,08 | 23,16 | 22,66 | 23,05 | -1,50% | 6,00 |
| 13.06.2025 | 23,84 | 24,08 | 23,40 | 23,40 | -5,49% | 716,00 |
| 12.06.2025 | 24,48 | 24,88 | 24,48 | 24,76 | 0,00% | 412,00 |
| 11.06.2025 | 24,60 | 24,76 | 24,26 | 24,76 | -1,82% | 1.225,00 |
| 10.06.2025 | 24,56 | 25,22 | 24,14 | 25,22 | 2,35% | 1.622,00 |
| 09.06.2025 | 24,78 | 24,78 | 24,64 | 24,64 | -2,22% | 2.758,00 |
| 06.06.2025 | 25,16 | 25,20 | 25,00 | 25,20 | 0,40% | 1.226,00 |
| 05.06.2025 | 25,46 | 25,82 | 25,10 | 25,10 | -1,65% | 7.809,00 |
| 04.06.2025 | 24,56 | 25,52 | 24,56 | 25,52 | 2,49% | 102,00 |
| 03.06.2025 | 23,94 | 24,90 | 23,60 | 24,90 | 4,10% | 910,00 |
| 02.06.2025 | 23,26 | 23,92 | 23,26 | 23,92 | 1,61% | 129,00 |
| 30.05.2025 | 23,22 | 23,76 | 23,22 | 23,54 | 1,47% | 625,00 |
| 29.05.2025 | 24,82 | 24,82 | 23,08 | 23,20 | -3,57% | 742,00 |
| 28.05.2025 | 25,44 | 25,70 | 24,06 | 24,06 | -5,65% | 546,00 |