17,560€
3,42%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 17,06 | 17,56 | 16,97 | 17,55 | 3,11% | - |
| 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 |
| 06.11.2024 | 9,09 | 9,24 | 8,79 | 8,88 | -2,26% | 100,00 |
| 05.11.2024 | 9,36 | 9,41 | 9,08 | 9,09 | -2,81% | - |
| 04.11.2024 | 9,54 | 9,64 | 9,33 | 9,35 | -1,79% | 120,00 |
| 01.11.2024 | 9,40 | 9,59 | 9,31 | 9,52 | 1,25% | - |
| 31.10.2024 | 9,51 | 9,52 | 9,29 | 9,40 | -1,60% | 100,00 |
| 30.10.2024 | 9,59 | 9,73 | 9,48 | 9,56 | -0,47% | - |
| 29.10.2024 | 10,00 | 10,01 | 9,60 | 9,60 | -3,88% | 4.007,00 |
| 28.10.2024 | 9,91 | 10,15 | 9,82 | 9,99 | 0,28% | 1.000,00 |
| 25.10.2024 | 9,87 | 10,02 | 9,72 | 9,96 | 0,68% | 100,00 |
| 24.10.2024 | 9,59 | 10,12 | 9,52 | 9,89 | 3,15% | 1.660,00 |
| 23.10.2024 | 9,63 | 9,73 | 9,42 | 9,59 | -0,39% | - |
| 22.10.2024 | 9,25 | 9,64 | 9,15 | 9,63 | 4,73% | - |
| 21.10.2024 | 9,40 | 9,43 | 9,19 | 9,19 | -2,31% | - |
| 18.10.2024 | 9,30 | 9,52 | 9,21 | 9,41 | 1,10% | 100,00 |
| 17.10.2024 | 9,34 | 9,44 | 9,25 | 9,31 | -0,27% | - |
| 16.10.2024 | 9,35 | 9,45 | 9,23 | 9,33 | -0,16% | 455,00 |
| 15.10.2024 | 9,36 | 9,56 | 9,28 | 9,35 | -0,05% | - |
| 14.10.2024 | 9,38 | 9,55 | 9,32 | 9,35 | -0,27% | 215,00 |
| 11.10.2024 | 9,68 | 9,69 | 9,37 | 9,38 | -2,92% | - |
| 10.10.2024 | 9,68 | 9,74 | 9,52 | 9,66 | -0,31% | - |
| 09.10.2024 | 9,71 | 9,71 | 9,28 | 9,69 | -0,10% | 500,00 |
| 08.10.2024 | 9,74 | 9,80 | 9,62 | 9,70 | -0,97% | 6,00 |
| 07.10.2024 | 9,87 | 9,89 | 9,74 | 9,80 | -0,79% | 50,00 |
| 04.10.2024 | 9,66 | 9,95 | 9,56 | 9,87 | 2,33% | - |
| 03.10.2024 | 9,96 | 9,99 | 9,62 | 9,65 | -3,57% | - |
| 02.10.2024 | 10,20 | 10,30 | 9,85 | 10,01 | -2,29% | 1.050,00 |
| 01.10.2024 | 10,12 | 10,43 | 9,98 | 10,24 | 0,89% | - |
| 30.09.2024 | 9,49 | 10,17 | 9,40 | 10,15 | 7,01% | 1.450,00 |
| 27.09.2024 | 9,79 | 9,90 | 9,48 | 9,49 | -3,04% | - |
| 26.09.2024 | 9,14 | 9,85 | 9,05 | 9,78 | 7,74% | - |
| 25.09.2024 | 9,03 | 9,20 | 8,95 | 9,08 | 0,11% | - |
| 24.09.2024 | 9,22 | 9,28 | 9,05 | 9,07 | -1,31% | - |
| 23.09.2024 | 9,07 | 9,32 | 8,93 | 9,19 | 2,05% | 1.280,00 |
| 20.09.2024 | 9,04 | 9,14 | 8,96 | 9,01 | -0,88% | 947,00 |
| 19.09.2024 | 8,69 | 9,09 | 8,60 | 9,09 | 5,24% | - |
| 18.09.2024 | 8,62 | 8,70 | 8,52 | 8,63 | 0,23% | - |
| 17.09.2024 | 8,52 | 8,70 | 8,43 | 8,61 | 1,17% | - |
| 16.09.2024 | 8,39 | 8,58 | 8,28 | 8,51 | 1,46% | 500,00 |
| 13.09.2024 | 8,18 | 8,48 | 8,02 | 8,39 | 2,54% | 1.600,00 |
| 12.09.2024 | 8,32 | 8,36 | 8,02 | 8,18 | -1,12% | 5,00 |
| 11.09.2024 | 8,47 | 8,68 | 8,21 | 8,28 | 0,15% | 823,00 |
| 10.09.2024 | 8,84 | 8,94 | 7,90 | 8,26 | -6,53% | 3.625,00 |
| 09.09.2024 | 8,77 | 8,99 | 8,68 | 8,84 | 1,23% | - |
| 06.09.2024 | 9,07 | 9,18 | 8,73 | 8,73 | -3,80% | - |
| 05.09.2024 | 9,15 | 9,34 | 8,98 | 9,08 | -0,85% | - |
| 04.09.2024 | 9,25 | 9,26 | 8,82 | 9,16 | -2,27% | - |
| 03.09.2024 | 9,33 | 9,67 | 9,24 | 9,37 | 0,89% | 50,00 |
| 02.09.2024 | 9,26 | 9,40 | 9,03 | 9,29 | 0,32% | - |
| 30.08.2024 | 9,28 | 9,47 | 9,19 | 9,26 | -0,43% | - |
| 29.08.2024 | 9,06 | 9,36 | 9,06 | 9,30 | 2,91% | 4.010,00 |