23,730€
0,81%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 23,55 | 23,82 | 23,26 | 23,74 | 0,21% | 46,00 |
| 30.05.2025 | 23,45 | 23,76 | 23,05 | 23,69 | 1,41% | 625,00 |
| 29.05.2025 | 24,44 | 24,82 | 22,91 | 23,36 | -3,83% | 742,00 |
| 28.05.2025 | 25,70 | 25,76 | 24,08 | 24,29 | -5,56% | 346,00 |
| 27.05.2025 | 25,31 | 25,88 | 25,12 | 25,72 | 1,30% | 2.000,00 |
| 26.05.2025 | 25,07 | 25,49 | 24,93 | 25,39 | 1,64% | 1.543,00 |
| 23.05.2025 | 24,92 | 25,26 | 23,98 | 24,98 | 0,16% | 12.908,00 |
| 22.05.2025 | 24,99 | 25,02 | 23,99 | 24,94 | -0,24% | 5.596,00 |
| 21.05.2025 | 24,78 | 25,30 | 24,21 | 25,00 | 0,73% | 582,00 |
| 20.05.2025 | 24,63 | 24,98 | 24,17 | 24,82 | 0,61% | 845,00 |
| 19.05.2025 | 23,69 | 24,68 | 23,45 | 24,67 | 3,35% | 12.653,00 |
| 16.05.2025 | 23,44 | 24,13 | 23,24 | 23,87 | 1,83% | 890,00 |
| 15.05.2025 | 22,78 | 23,45 | 22,54 | 23,44 | 2,67% | 26.006,00 |
| 14.05.2025 | 22,65 | 23,00 | 22,16 | 22,83 | 0,71% | 461,00 |
| 13.05.2025 | 22,10 | 22,94 | 21,94 | 22,67 | 3,61% | 484,00 |
| 12.05.2025 | 21,46 | 22,00 | 20,98 | 21,88 | 3,70% | 720,00 |
| 09.05.2025 | 21,14 | 21,14 | 21,10 | 21,10 | -1,86% | 620,00 |
| 08.05.2025 | 19,75 | 21,50 | 19,45 | 21,50 | 8,59% | 3.868,00 |
| 07.05.2025 | 23,90 | 24,58 | 19,10 | 19,80 | -9,42% | 6.789,00 |
| 06.05.2025 | 21,66 | 21,86 | 21,66 | 21,86 | -0,36% | 175,00 |
| 05.05.2025 | 21,28 | 21,94 | 21,28 | 21,94 | 1,67% | 138,00 |
| 02.05.2025 | 21,48 | 21,58 | 20,52 | 21,58 | 1,60% | 340,00 |
| 30.04.2025 | 20,90 | 21,34 | 20,90 | 21,24 | 0,85% | 232,00 |
| 29.04.2025 | 21,50 | 21,50 | 21,06 | 21,06 | -1,50% | 1.670,00 |
| 28.04.2025 | 20,78 | 21,60 | 20,78 | 21,38 | 3,29% | 1.127,00 |
| 25.04.2025 | 20,48 | 20,90 | 20,48 | 20,70 | 0,29% | 120,00 |
| 24.04.2025 | 20,58 | 20,64 | 20,58 | 20,64 | -1,43% | 200,00 |
| 23.04.2025 | 20,24 | 20,94 | 20,24 | 20,94 | 6,73% | 2.562,00 |
| 22.04.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -1,41% | 50,00 |
| 17.04.2025 | 19,68 | 19,90 | 19,68 | 19,90 | 0,81% | 130,00 |
| 16.04.2025 | 19,93 | 19,93 | 19,66 | 19,74 | -3,24% | 105,00 |
| 15.04.2025 | 18,24 | 20,40 | 18,24 | 20,40 | 10,51% | 1.926,00 |
| 14.04.2025 | 17,74 | 18,46 | 17,69 | 18,46 | 5,43% | 1.421,00 |
| 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 |