19,780€
-4,44%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 20,41 | 20,88 | 19,68 | 19,68 | -4,37% | 15,00 |
| 01.04.2025 | 20,35 | 20,70 | 20,04 | 20,58 | 1,68% | 746,00 |
| 31.03.2025 | 20,69 | 20,71 | 19,78 | 20,24 | -2,79% | 2.920,00 |
| 28.03.2025 | 22,31 | 22,77 | 20,78 | 20,82 | -5,15% | 945,00 |
| 27.03.2025 | 21,08 | 22,06 | 20,84 | 21,95 | 4,57% | 185,00 |
| 26.03.2025 | 21,90 | 22,21 | 20,97 | 20,99 | -3,67% | 420,00 |
| 25.03.2025 | 21,38 | 22,00 | 21,04 | 21,79 | 1,77% | 469,00 |
| 24.03.2025 | 22,57 | 22,72 | 21,37 | 21,41 | -4,76% | 831,00 |
| 21.03.2025 | 22,80 | 23,12 | 21,97 | 22,48 | -1,49% | 416,00 |
| 20.03.2025 | 22,15 | 22,91 | 21,80 | 22,82 | 2,89% | - |
| 19.03.2025 | 22,85 | 22,85 | 22,03 | 22,18 | -3,06% | 1.428,00 |
| 18.03.2025 | 22,69 | 23,23 | 22,33 | 22,88 | 0,66% | 2.637,00 |
| 17.03.2025 | 22,63 | 22,99 | 22,19 | 22,73 | 0,98% | 3.710,00 |
| 14.03.2025 | 21,03 | 22,58 | 20,92 | 22,51 | 9,80% | 603,00 |
| 13.03.2025 | 21,42 | 21,64 | 20,45 | 20,50 | -4,52% | 893,00 |
| 12.03.2025 | 20,78 | 21,58 | 20,54 | 21,47 | 3,17% | 4.555,00 |
| 11.03.2025 | 21,07 | 21,38 | 20,62 | 20,81 | 1,76% | - |
| 10.03.2025 | 22,44 | 22,68 | 20,35 | 20,45 | -8,83% | 2.928,00 |
| 07.03.2025 | 23,14 | 23,22 | 21,99 | 22,43 | -3,44% | 936,00 |
| 06.03.2025 | 23,50 | 24,06 | 23,14 | 23,23 | -0,13% | 2.574,00 |
| 05.03.2025 | 22,94 | 24,49 | 22,82 | 23,26 | 2,83% | 1.282,00 |
| 04.03.2025 | 22,67 | 22,94 | 21,98 | 22,62 | -0,53% | 725,00 |
| 03.03.2025 | 23,34 | 23,76 | 21,96 | 22,74 | -2,32% | 1.608,00 |
| 28.02.2025 | 23,48 | 23,55 | 22,88 | 23,28 | -2,31% | 1.083,00 |
| 27.02.2025 | 22,49 | 24,74 | 22,46 | 23,83 | 5,68% | 3.256,00 |
| 26.02.2025 | 19,84 | 22,61 | 19,82 | 22,55 | 19,31% | 5.000,00 |
| 25.02.2025 | 18,80 | 19,52 | 18,62 | 18,90 | 0,32% | 1.473,00 |
| 24.02.2025 | 19,38 | 19,87 | 18,72 | 18,84 | 2,06% | 1.750,00 |
| 21.02.2025 | 18,95 | 19,61 | 18,46 | 18,46 | -1,94% | 5.644,00 |
| 20.02.2025 | 18,62 | 19,49 | 18,26 | 18,83 | 1,37% | 14.097,00 |
| 19.02.2025 | 19,23 | 19,46 | 18,55 | 18,57 | -3,46% | 28,00 |
| 18.02.2025 | 19,07 | 19,46 | 18,65 | 19,24 | 1,48% | - |
| 17.02.2025 | 18,77 | 19,10 | 18,36 | 18,96 | 1,09% | 642,00 |
| 14.02.2025 | 19,33 | 19,57 | 18,73 | 18,75 | -2,95% | 560,00 |
| 13.02.2025 | 19,18 | 19,58 | 18,90 | 19,32 | 2,14% | - |
| 12.02.2025 | 18,47 | 19,13 | 18,28 | 18,92 | 2,58% | 522,00 |
| 11.02.2025 | 18,73 | 18,73 | 18,23 | 18,44 | 1,07% | - |
| 10.02.2025 | 18,37 | 18,68 | 18,18 | 18,25 | -0,57% | 4,00 |
| 07.02.2025 | 18,81 | 18,87 | 18,24 | 18,35 | -0,86% | 65,00 |
| 06.02.2025 | 18,03 | 18,85 | 17,85 | 18,51 | 2,95% | 316,00 |
| 05.02.2025 | 18,14 | 18,15 | 17,84 | 17,98 | -1,07% | 10,00 |
| 04.02.2025 | 17,99 | 18,35 | 17,89 | 18,18 | 1,11% | 30,00 |
| 03.02.2025 | 18,19 | 18,49 | 17,36 | 17,98 | -4,24% | - |
| 31.01.2025 | 18,44 | 18,94 | 18,29 | 18,77 | 1,65% | - |
| 30.01.2025 | 18,01 | 18,74 | 18,01 | 18,47 | 2,53% | 15,00 |
| 29.01.2025 | 18,76 | 19,04 | 18,00 | 18,01 | -3,77% | 109,00 |
| 28.01.2025 | 18,25 | 18,73 | 17,97 | 18,72 | 2,72% | - |
| 27.01.2025 | 18,27 | 18,55 | 18,07 | 18,22 | -1,01% | 1.219,00 |
| 24.01.2025 | 17,91 | 18,43 | 17,89 | 18,41 | 2,99% | 536,00 |
| 23.01.2025 | 17,71 | 17,89 | 17,29 | 17,87 | 0,93% | 91,00 |
| 22.01.2025 | 17,06 | 17,76 | 16,97 | 17,71 | 4,02% | 350,00 |
| 21.01.2025 | 17,21 | 17,35 | 16,64 | 17,02 | -1,33% | 2.580,00 |
| 20.01.2025 | 17,20 | 17,57 | 17,15 | 17,25 | 0,32% | 1.113,00 |
| 17.01.2025 | 16,91 | 17,37 | 16,91 | 17,20 | 1,81% | 2.730,00 |
| 16.01.2025 | 17,56 | 17,76 | 16,79 | 16,89 | -2,74% | 2.088,00 |
| 15.01.2025 | 16,93 | 17,52 | 16,60 | 17,37 | 7,79% | 3.417,00 |
| 14.01.2025 | 15,81 | 16,67 | 15,65 | 16,11 | 2,22% | 564,00 |
| 13.01.2025 | 16,23 | 16,45 | 15,62 | 15,76 | -3,28% | 130,00 |
| 10.01.2025 | 16,78 | 16,80 | 15,87 | 16,30 | -2,40% | 810,00 |
| 09.01.2025 | 15,73 | 17,34 | 15,70 | 16,70 | 6,20% | 8.620,00 |
| 08.01.2025 | 15,80 | 15,91 | 14,96 | 15,72 | -0,63% | - |
| 07.01.2025 | 14,86 | 15,92 | 14,80 | 15,82 | 6,21% | 412,00 |
| 06.01.2025 | 15,69 | 15,76 | 14,66 | 14,90 | -4,64% | 10.940,00 |
| 03.01.2025 | 15,95 | 16,12 | 15,15 | 15,62 | -5,07% | 20.100,00 |
| 02.01.2025 | 15,61 | 16,47 | 15,54 | 16,46 | 5,21% | 1.220,00 |
| 30.12.2024 | 15,83 | 15,91 | 15,54 | 15,64 | -1,32% | 1.000,00 |
| 27.12.2024 | 15,62 | 16,03 | 15,53 | 15,85 | 1,41% | 328,00 |
| 23.12.2024 | 15,76 | 15,89 | 15,35 | 15,63 | -0,86% | 188,00 |
| 20.12.2024 | 15,64 | 16,00 | 15,21 | 15,77 | 3,85% | 1.127,00 |
| 19.12.2024 | 16,04 | 16,49 | 15,18 | 15,18 | -9,13% | 4.230,00 |
| 18.12.2024 | 16,49 | 16,92 | 16,33 | 16,71 | 1,49% | - |
| 17.12.2024 | 16,59 | 16,77 | 16,22 | 16,46 | -1,08% | 2.205,00 |
| 16.12.2024 | 16,36 | 16,91 | 16,24 | 16,64 | 1,40% | 893,00 |
| 13.12.2024 | 16,41 | 16,65 | 16,13 | 16,41 | 0,00% | 160,00 |
| 12.12.2024 | 16,58 | 16,95 | 16,28 | 16,41 | -1,14% | - |
| 11.12.2024 | 16,37 | 16,69 | 16,19 | 16,60 | 1,41% | 1.100,00 |
| 10.12.2024 | 16,14 | 16,64 | 15,98 | 16,37 | 1,11% | 1.840,00 |
| 09.12.2024 | 16,26 | 16,56 | 16,07 | 16,19 | -1,37% | 7.260,00 |
| 06.12.2024 | 15,75 | 16,52 | 15,75 | 16,42 | 4,22% | 1.281,00 |
| 05.12.2024 | 14,90 | 16,47 | 14,89 | 15,75 | 7,51% | 4.025,00 |
| 04.12.2024 | 13,85 | 14,72 | 13,71 | 14,65 | 5,89% | 785,00 |
| 03.12.2024 | 13,84 | 14,00 | 13,58 | 13,84 | 0,44% | 1.120,00 |
| 02.12.2024 | 13,12 | 13,79 | 13,04 | 13,78 | 4,91% | 400,00 |
| 29.11.2024 | 12,12 | 13,20 | 12,07 | 13,13 | 8,87% | 1.416,00 |
| 28.11.2024 | 11,67 | 12,19 | 11,55 | 12,06 | 3,56% | 70,00 |
| 27.11.2024 | 11,33 | 11,90 | 11,25 | 11,65 | 4,11% | 600,00 |
| 26.11.2024 | 11,22 | 11,29 | 10,96 | 11,19 | -0,71% | 423,00 |
| 25.11.2024 | 11,20 | 11,38 | 11,08 | 11,27 | 2,55% | 261,00 |
| 22.11.2024 | 10,40 | 11,19 | 10,29 | 10,99 | 5,62% | 2.130,00 |
| 21.11.2024 | 9,80 | 10,41 | 9,69 | 10,40 | 6,39% | - |
| 20.11.2024 | 10,19 | 10,39 | 9,76 | 9,78 | -3,79% | - |
| 19.11.2024 | 10,16 | 10,27 | 10,03 | 10,16 | 0,20% | - |
| 18.11.2024 | 9,97 | 10,25 | 9,92 | 10,14 | 1,60% | 1.000,00 |
| 15.11.2024 | 10,12 | 10,32 | 9,98 | 9,98 | -1,58% | - |
| 14.11.2024 | 9,98 | 10,43 | 9,98 | 10,14 | 1,22% | 250,00 |
| 13.11.2024 | 9,80 | 10,41 | 9,80 | 10,02 | 14,26% | 5.432,00 |
| 12.11.2024 | 8,91 | 8,96 | 8,70 | 8,77 | -2,20% | - |
| 11.11.2024 | 8,66 | 9,02 | 8,61 | 8,97 | 4,43% | 21.200,00 |
| 08.11.2024 | 8,86 | 8,86 | 8,49 | 8,59 | -3,08% | 1.650,00 |
| 07.11.2024 | 8,89 | 9,04 | 8,55 | 8,86 | -0,28% | 675,00 |