21,530€
0,14%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,34 | 21,60 | 21,02 | 21,53 | 0,28% | 620,00 |
| 08.05.2025 | 19,85 | 21,94 | 19,45 | 21,47 | 7,35% | 3.118,00 |
| 07.05.2025 | 23,77 | 24,96 | 19,09 | 20,00 | -11,43% | 6.589,00 |
| 06.05.2025 | 21,87 | 22,68 | 20,63 | 22,58 | 2,92% | 175,00 |
| 05.05.2025 | 21,49 | 22,03 | 21,28 | 21,94 | 1,81% | 138,00 |
| 02.05.2025 | 21,28 | 21,74 | 20,32 | 21,55 | 1,99% | 328,00 |
| 30.04.2025 | 21,11 | 21,39 | 20,70 | 21,13 | 0,00% | - |
| 29.04.2025 | 21,47 | 21,63 | 20,76 | 21,13 | -1,26% | 1.670,00 |
| 28.04.2025 | 21,00 | 21,72 | 20,78 | 21,40 | 1,86% | - |
| 25.04.2025 | 20,70 | 21,11 | 20,48 | 21,01 | 1,60% | 120,00 |
| 24.04.2025 | 20,80 | 20,93 | 20,42 | 20,68 | -0,82% | 200,00 |
| 23.04.2025 | 20,45 | 20,99 | 20,24 | 20,85 | 3,27% | 162,00 |
| 22.04.2025 | 19,82 | 20,50 | 19,62 | 20,19 | 0,98% | 50,00 |
| 17.04.2025 | 19,86 | 20,01 | 19,53 | 20,00 | 1,45% | 130,00 |
| 16.04.2025 | 19,71 | 20,24 | 19,53 | 19,71 | -1,89% | 105,00 |
| 15.04.2025 | 18,38 | 20,11 | 18,24 | 20,09 | 9,39% | 1.426,00 |
| 14.04.2025 | 17,56 | 18,43 | 17,36 | 18,37 | 4,88% | 1.121,00 |
| 11.04.2025 | 17,71 | 18,05 | 17,19 | 17,51 | -2,40% | 454,00 |
| 10.04.2025 | 19,50 | 19,50 | 17,94 | 17,94 | -0,33% | 980,00 |
| 09.04.2025 | 16,70 | 18,00 | 16,46 | 18,00 | 2,74% | 1.819,00 |
| 08.04.2025 | 16,43 | 17,52 | 16,20 | 17,52 | 7,03% | 858,00 |
| 07.04.2025 | 14,70 | 16,41 | 14,30 | 16,37 | -2,15% | 25.580,00 |
| 04.04.2025 | 19,18 | 19,18 | 16,73 | 16,73 | -13,63% | 2.921,00 |
| 03.04.2025 | 18,95 | 19,77 | 18,95 | 19,37 | -2,42% | 1.206,00 |
| 02.04.2025 | 20,48 | 20,48 | 19,19 | 19,85 | -4,11% | 1.116,00 |
| 01.04.2025 | 20,14 | 20,70 | 20,14 | 20,70 | 1,57% | 746,00 |
| 31.03.2025 | 20,50 | 20,50 | 19,81 | 20,38 | -2,11% | 3.140,00 |
| 28.03.2025 | 22,10 | 22,60 | 20,82 | 20,82 | -5,62% | 995,00 |
| 27.03.2025 | 20,84 | 22,06 | 20,84 | 22,06 | 4,55% | 185,00 |
| 26.03.2025 | 21,78 | 21,78 | 21,10 | 21,10 | -2,76% | 420,00 |
| 25.03.2025 | 21,20 | 21,70 | 21,12 | 21,70 | 1,31% | 469,00 |
| 24.03.2025 | 22,34 | 22,34 | 21,00 | 21,42 | -3,43% | 831,00 |
| 21.03.2025 | 23,12 | 23,12 | 22,14 | 22,18 | -0,72% | 416,00 |
| 20.03.2025 | 22,38 | 22,38 | 22,10 | 22,34 | 0,09% | 500,00 |
| 19.03.2025 | 22,60 | 22,78 | 22,32 | 22,32 | -2,02% | 1.441,00 |
| 18.03.2025 | 22,46 | 23,08 | 22,40 | 22,78 | -0,26% | 2.637,00 |
| 17.03.2025 | 22,86 | 22,86 | 22,44 | 22,84 | 1,15% | 3.710,00 |
| 14.03.2025 | 21,22 | 22,58 | 21,22 | 22,58 | 7,52% | 603,00 |
| 13.03.2025 | 21,64 | 21,64 | 21,00 | 21,00 | -2,69% | 893,00 |
| 12.03.2025 | 20,54 | 21,58 | 20,54 | 21,58 | 4,05% | 4.555,00 |
| 11.03.2025 | 20,88 | 20,88 | 20,68 | 20,74 | 1,17% | 290,00 |
| 10.03.2025 | 22,42 | 22,50 | 20,50 | 20,50 | -8,56% | 2.928,00 |
| 07.03.2025 | 22,94 | 22,94 | 22,12 | 22,42 | -3,20% | 936,00 |
| 06.03.2025 | 23,32 | 24,04 | 23,16 | 23,16 | -0,60% | 2.717,00 |
| 05.03.2025 | 22,82 | 24,44 | 22,82 | 23,30 | 3,37% | 1.282,00 |
| 04.03.2025 | 22,42 | 22,84 | 22,42 | 22,54 | 1,08% | 850,00 |
| 03.03.2025 | 23,56 | 23,66 | 21,78 | 22,30 | -3,71% | 2.508,00 |
| 28.02.2025 | 23,48 | 23,48 | 22,88 | 23,16 | -2,61% | 1.083,00 |
| 27.02.2025 | 22,70 | 24,68 | 22,70 | 23,78 | 6,83% | 3.256,00 |
| 26.02.2025 | 19,93 | 22,50 | 19,93 | 22,26 | 17,47% | 5.670,00 |
| 25.02.2025 | 18,80 | 19,33 | 18,80 | 18,95 | -0,16% | 1.473,00 |
| 24.02.2025 | 19,30 | 19,67 | 18,75 | 18,98 | 3,15% | 1.750,00 |
| 21.02.2025 | 19,04 | 19,56 | 18,40 | 18,40 | -2,95% | 5.744,00 |
| 20.02.2025 | 18,46 | 19,49 | 18,46 | 18,96 | 1,99% | 14.097,00 |
| 19.02.2025 | 19,03 | 19,03 | 18,59 | 18,59 | -1,64% | 28,00 |
| 18.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,63% | - |
| 17.02.2025 | 18,58 | 19,02 | 18,52 | 19,02 | -1,81% | 642,00 |
| 14.02.2025 | 19,15 | 19,41 | 19,15 | 19,37 | 1,41% | 560,00 |
| 13.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,42% | - |
| 12.02.2025 | 18,28 | 19,04 | 18,28 | 19,02 | 2,64% | 522,00 |
| 11.02.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 1,93% | - |
| 10.02.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -2,36% | 4,00 |
| 07.02.2025 | 18,62 | 18,80 | 18,44 | 18,62 | -0,75% | 2.665,00 |
| 06.02.2025 | 17,85 | 18,76 | 17,85 | 18,76 | 3,76% | 316,00 |
| 05.02.2025 | 17,96 | 18,08 | 17,96 | 18,08 | -0,11% | 10,00 |
| 04.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,78% | 30,00 |
| 03.02.2025 | 18,33 | 18,33 | 17,90 | 17,96 | -2,66% | 1.104,00 |
| 31.01.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,44% | - |
| 30.01.2025 | 18,11 | 18,42 | 18,11 | 18,37 | -2,03% | 15,00 |
| 29.01.2025 | 18,56 | 18,97 | 18,56 | 18,75 | 3,65% | 109,00 |
| 28.01.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -1,90% | - |
| 27.01.2025 | 18,34 | 18,44 | 18,15 | 18,44 | 1,10% | 1.219,00 |
| 24.01.2025 | 18,00 | 18,24 | 17,93 | 18,24 | 2,13% | 536,00 |
| 23.01.2025 | 17,53 | 17,86 | 17,53 | 17,86 | 2,12% | 91,00 |
| 22.01.2025 | 16,97 | 17,49 | 16,97 | 17,49 | 3,00% | 350,00 |
| 21.01.2025 | 17,05 | 17,05 | 16,67 | 16,98 | -2,58% | 2.580,00 |
| 20.01.2025 | 17,38 | 17,49 | 17,30 | 17,43 | 0,52% | 1.113,00 |
| 17.01.2025 | 17,00 | 17,34 | 17,00 | 17,34 | 2,06% | 2.730,00 |
| 16.01.2025 | 17,64 | 17,70 | 16,99 | 16,99 | -1,79% | 2.088,00 |
| 15.01.2025 | 16,76 | 17,37 | 16,76 | 17,30 | 7,52% | 3.417,00 |
| 14.01.2025 | 15,65 | 16,28 | 15,65 | 16,09 | 1,58% | 564,00 |
| 13.01.2025 | 16,06 | 16,06 | 15,63 | 15,84 | -2,58% | 230,00 |
| 10.01.2025 | 16,44 | 16,44 | 16,14 | 16,26 | -4,35% | 810,00 |
| 09.01.2025 | 16,01 | 17,03 | 16,01 | 17,00 | 8,63% | 8.620,00 |
| 08.01.2025 | 15,60 | 15,69 | 15,60 | 15,65 | -0,63% | 480,00 |
| 07.01.2025 | 14,80 | 15,75 | 14,80 | 15,75 | 4,51% | 412,00 |
| 06.01.2025 | 15,70 | 15,70 | 14,89 | 15,07 | -2,08% | 10.940,00 |
| 03.01.2025 | 15,90 | 16,10 | 15,39 | 15,39 | -5,58% | 20.100,00 |
| 02.01.2025 | 15,76 | 16,30 | 15,62 | 16,30 | 2,52% | 1.460,00 |
| 30.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,05% | 1.000,00 |
| 27.12.2024 | 15,77 | 15,77 | 15,58 | 15,58 | -1,95% | 328,00 |
| 23.12.2024 | 15,59 | 15,89 | 15,59 | 15,89 | 0,32% | 188,00 |
| 20.12.2024 | 15,25 | 15,84 | 15,23 | 15,84 | 4,35% | 1.290,00 |
| 19.12.2024 | 15,88 | 16,39 | 15,18 | 15,18 | -9,70% | 4.230,00 |
| 18.12.2024 | 16,33 | 16,81 | 16,33 | 16,81 | 2,81% | 1.000,00 |
| 17.12.2024 | 16,77 | 16,77 | 16,35 | 16,35 | -2,21% | 2.205,00 |
| 16.12.2024 | 16,24 | 16,73 | 16,24 | 16,72 | 2,45% | 943,00 |
| 13.12.2024 | 16,24 | 16,38 | 16,24 | 16,32 | -0,61% | 160,00 |
| 12.12.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -1,56% | - |
| 11.12.2024 | 16,21 | 16,68 | 16,21 | 16,68 | 2,08% | 1.100,00 |