16,825€
0,18%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 17,51 | 17,71 | 16,97 | 17,12 | 1,94% | 851,00 |
| 26.02.2026 | 16,09 | 17,05 | 16,04 | 16,80 | 5,17% | 1.954,00 |
| 25.02.2026 | 19,98 | 20,94 | 15,84 | 15,97 | -16,71% | 9.000,00 |
| 24.02.2026 | 19,31 | 19,34 | 18,68 | 19,18 | -0,88% | 42,00 |
| 23.02.2026 | 19,42 | 19,56 | 18,98 | 19,35 | 1,50% | 1.331,00 |
| 20.02.2026 | 19,22 | 19,47 | 18,74 | 19,06 | -0,94% | 1,00 |
| 19.02.2026 | 19,04 | 19,24 | 18,48 | 19,24 | 1,21% | 970,00 |
| 18.02.2026 | 18,74 | 19,37 | 18,55 | 19,01 | 2,37% | 385,00 |
| 17.02.2026 | 18,58 | 18,60 | 18,40 | 18,57 | -1,22% | 110,00 |
| 16.02.2026 | 18,72 | 19,24 | 18,57 | 18,80 | 1,08% | 1.330,00 |
| 13.02.2026 | 19,27 | 19,68 | 18,38 | 18,60 | -11,93% | 5.489,00 |
| 12.02.2026 | 21,63 | 21,87 | 21,12 | 21,12 | -3,65% | 305,00 |
| 11.02.2026 | 23,30 | 23,57 | 21,84 | 21,92 | -6,40% | 2.243,00 |
| 10.02.2026 | 24,31 | 24,50 | 23,42 | 23,42 | -4,10% | 165,00 |
| 09.02.2026 | 24,67 | 24,92 | 24,19 | 24,42 | 1,08% | 374,00 |
| 06.02.2026 | 24,80 | 24,84 | 24,01 | 24,16 | -2,07% | 345,00 |
| 05.02.2026 | 25,53 | 26,20 | 24,34 | 24,67 | -6,27% | 10,00 |
| 04.02.2026 | 26,67 | 26,78 | 25,55 | 26,32 | -3,73% | 120,00 |
| 03.02.2026 | 29,03 | 29,37 | 27,00 | 27,34 | -3,90% | 166,00 |
| 02.02.2026 | 27,46 | 28,56 | 27,14 | 28,45 | 0,18% | 1.269,00 |
| 30.01.2026 | 28,99 | 29,45 | 28,20 | 28,40 | 3,46% | - |
| 29.01.2026 | 29,02 | 29,10 | 27,30 | 27,45 | -9,58% | 4.734,00 |
| 28.01.2026 | 30,37 | 30,37 | 30,35 | 30,36 | 0,76% | - |
| 27.01.2026 | 30,50 | 30,54 | 29,82 | 30,13 | 1,58% | 700,00 |
| 26.01.2026 | 29,66 | 29,70 | 29,34 | 29,66 | -0,17% | 10,00 |
| 23.01.2026 | 29,46 | 30,74 | 29,40 | 29,71 | 2,17% | 298,00 |
| 22.01.2026 | 28,46 | 29,16 | 28,28 | 29,08 | 5,40% | 80,00 |
| 21.01.2026 | 27,79 | 28,17 | 27,48 | 27,59 | -2,58% | 205,00 |
| 20.01.2026 | 28,80 | 28,93 | 28,30 | 28,32 | -2,01% | 100,00 |
| 19.01.2026 | 28,84 | 29,00 | 28,42 | 28,90 | -0,93% | - |
| 16.01.2026 | 29,31 | 29,88 | 29,14 | 29,17 | -2,64% | 200,00 |
| 15.01.2026 | 29,64 | 30,02 | 29,36 | 29,96 | -2,16% | 55,00 |
| 14.01.2026 | 30,61 | 30,74 | 30,32 | 30,62 | -0,26% | 15,00 |
| 13.01.2026 | 30,58 | 30,99 | 30,55 | 30,70 | 1,96% | 424,00 |
| 12.01.2026 | 30,05 | 30,39 | 29,99 | 30,11 | 0,20% | 47,00 |
| 09.01.2026 | 28,25 | 30,34 | 28,23 | 30,05 | 7,28% | 3.508,00 |
| 08.01.2026 | 27,54 | 28,07 | 27,32 | 28,01 | 3,47% | - |
| 07.01.2026 | 27,20 | 27,23 | 26,37 | 27,07 | 1,58% | 3.149,00 |
| 06.01.2026 | 27,94 | 27,98 | 26,60 | 26,65 | -4,72% | 963,00 |
| 05.01.2026 | 28,33 | 28,88 | 27,93 | 27,97 | -0,18% | 700,00 |
| 02.01.2026 | 27,34 | 29,06 | 26,98 | 28,02 | 1,97% | 5.290,00 |
| 30.12.2025 | 27,80 | 27,80 | 27,48 | 27,48 | -1,15% | 40,00 |
| 29.12.2025 | 27,58 | 28,00 | 27,46 | 27,80 | 3,65% | 4.090,00 |
| 23.12.2025 | 26,30 | 26,82 | 26,30 | 26,82 | 1,44% | 170,00 |
| 22.12.2025 | 26,90 | 26,90 | 26,44 | 26,44 | 1,38% | 915,00 |
| 19.12.2025 | 25,24 | 26,08 | 25,24 | 26,08 | 5,59% | 2.608,00 |
| 18.12.2025 | 25,00 | 25,00 | 24,70 | 24,70 | -2,99% | 70,00 |
| 17.12.2025 | 26,60 | 26,60 | 25,46 | 25,46 | -5,77% | 200,00 |
| 16.12.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -0,73% | 80,00 |
| 15.12.2025 | 26,78 | 27,22 | 26,78 | 27,22 | 2,48% | 565,00 |
| 12.12.2025 | 26,20 | 26,56 | 26,20 | 26,56 | 3,67% | 859,00 |
| 11.12.2025 | 25,12 | 25,62 | 25,12 | 25,62 | 2,89% | 250,00 |
| 10.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,27% | - |
| 09.12.2025 | 24,04 | 25,22 | 24,04 | 25,22 | 4,21% | 21,00 |
| 08.12.2025 | 24,22 | 24,88 | 24,20 | 24,20 | 0,67% | 859,00 |
| 05.12.2025 | 23,76 | 24,04 | 23,76 | 24,04 | 0,17% | 80,00 |
| 04.12.2025 | 24,98 | 25,02 | 24,00 | 24,00 | -1,32% | 1.743,00 |
| 03.12.2025 | 23,62 | 24,32 | 23,62 | 24,32 | 5,56% | 1.020,00 |
| 02.12.2025 | 23,50 | 23,56 | 23,04 | 23,04 | -2,46% | 610,00 |
| 01.12.2025 | 23,62 | 24,04 | 23,62 | 23,62 | -3,43% | 1.667,00 |
| 28.11.2025 | 23,58 | 24,46 | 23,58 | 24,46 | 3,73% | 414,00 |
| 27.11.2025 | 23,04 | 23,60 | 23,04 | 23,58 | -1,26% | 5.235,00 |
| 26.11.2025 | 23,86 | 23,88 | 23,86 | 23,88 | 0,00% | 32,00 |
| 25.11.2025 | 23,76 | 23,88 | 23,66 | 23,88 | 0,76% | 685,00 |
| 24.11.2025 | 23,40 | 23,70 | 23,40 | 23,70 | 2,95% | 1.300,00 |
| 21.11.2025 | 23,00 | 23,08 | 23,00 | 23,02 | -1,20% | 290,00 |
| 20.11.2025 | 24,46 | 24,46 | 23,30 | 23,30 | -4,66% | 1.230,00 |
| 19.11.2025 | 25,02 | 25,02 | 24,20 | 24,44 | -2,47% | 757,00 |
| 18.11.2025 | 25,44 | 25,56 | 24,84 | 25,06 | -2,49% | 1.136,00 |
| 17.11.2025 | 25,90 | 26,16 | 25,58 | 25,70 | -0,77% | 547,00 |
| 14.11.2025 | 25,74 | 25,90 | 25,74 | 25,90 | -2,78% | 46,00 |
| 13.11.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 0,08% | - |
| 12.11.2025 | 25,30 | 26,62 | 25,30 | 26,62 | 4,47% | 75,00 |
| 11.11.2025 | 26,00 | 26,30 | 25,42 | 25,48 | -1,77% | 2.320,00 |
| 10.11.2025 | 25,40 | 25,94 | 25,34 | 25,94 | 3,43% | 525,00 |
| 07.11.2025 | 25,68 | 26,28 | 24,76 | 25,08 | -2,49% | 27.540,00 |
| 06.11.2025 | 27,78 | 27,78 | 25,48 | 25,72 | -8,53% | 5.629,00 |
| 05.11.2025 | 29,42 | 30,70 | 28,08 | 28,12 | -4,29% | 734,00 |
| 04.11.2025 | 31,04 | 31,04 | 29,38 | 29,38 | -5,95% | 990,00 |
| 03.11.2025 | 30,60 | 31,24 | 30,60 | 31,24 | 3,93% | 20,00 |
| 31.10.2025 | 29,92 | 30,12 | 29,92 | 30,06 | -1,18% | 339,00 |
| 30.10.2025 | 30,00 | 30,42 | 30,00 | 30,42 | 1,40% | 105,00 |
| 29.10.2025 | 29,90 | 30,00 | 29,90 | 30,00 | 0,33% | 33,00 |
| 28.10.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,61% | - |
| 27.10.2025 | 30,46 | 30,46 | 29,72 | 29,72 | -0,27% | 440,00 |
| 24.10.2025 | 29,22 | 29,88 | 29,14 | 29,80 | 1,09% | 5.814,00 |
| 23.10.2025 | 29,76 | 30,02 | 29,28 | 29,48 | -2,12% | 404,00 |
| 22.10.2025 | 29,44 | 30,30 | 29,44 | 30,12 | 1,48% | 385,00 |
| 21.10.2025 | 29,34 | 30,06 | 29,34 | 29,68 | -0,47% | 323,00 |
| 20.10.2025 | 28,44 | 29,82 | 28,44 | 29,82 | 1,43% | 1.027,00 |
| 17.10.2025 | 28,90 | 29,40 | 28,90 | 29,40 | 1,59% | 125,00 |
| 16.10.2025 | 28,34 | 28,94 | 28,34 | 28,94 | 1,40% | 100,00 |
| 15.10.2025 | 27,02 | 28,72 | 27,02 | 28,54 | 5,55% | 244,00 |
| 14.10.2025 | 27,64 | 27,64 | 27,00 | 27,04 | -2,31% | 181,00 |
| 13.10.2025 | 28,34 | 28,88 | 27,68 | 27,68 | -3,69% | 284,00 |
| 10.10.2025 | 29,50 | 29,50 | 28,74 | 28,74 | -2,51% | 70,00 |
| 09.10.2025 | 30,16 | 30,16 | 29,48 | 29,48 | -2,64% | 551,00 |
| 08.10.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -1,75% | - |
| 07.10.2025 | 30,82 | 30,82 | 30,82 | 30,82 | -1,72% | 130,00 |
| 06.10.2025 | 31,00 | 31,36 | 31,00 | 31,36 | 1,16% | 190,00 |