23,020€
3,23%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 22,56 | 23,55 | 22,32 | 23,21 | 4,08% | - |
| 30.07.2026 | 22,70 | 23,33 | 21,50 | 22,30 | -1,24% | 8.690,00 |
| 29.07.2026 | 24,33 | 24,37 | 19,94 | 22,58 | -6,66% | 1.182,00 |
| 28.07.2026 | 24,72 | 24,91 | 24,19 | 24,19 | -3,01% | 100,00 |
| 27.07.2026 | 24,09 | 25,20 | 24,09 | 24,94 | 4,92% | 700,00 |
| 24.07.2026 | 23,18 | 24,15 | 23,00 | 23,77 | 2,94% | 270,00 |
| 23.07.2026 | 23,91 | 23,98 | 22,72 | 23,09 | -3,02% | 1.167,00 |
| 22.07.2026 | 24,31 | 24,35 | 23,81 | 23,81 | -2,90% | - |
| 21.07.2026 | 25,12 | 25,32 | 24,49 | 24,52 | -2,89% | 75,00 |
| 20.07.2026 | 25,28 | 25,30 | 25,23 | 25,25 | 0,24% | - |
| 17.07.2026 | 25,46 | 25,99 | 25,19 | 25,19 | -3,63% | 550,00 |
| 16.07.2026 | 25,56 | 26,19 | 25,24 | 26,14 | 3,24% | 50,00 |
| 15.07.2026 | 25,14 | 25,48 | 24,86 | 25,32 | 2,59% | 24,00 |
| 14.07.2026 | 24,45 | 24,76 | 23,69 | 24,68 | -1,59% | 70,00 |
| 13.07.2026 | 24,96 | 25,33 | 24,80 | 25,08 | 0,24% | - |
| 10.07.2026 | 24,79 | 25,22 | 24,64 | 25,02 | 1,21% | - |
| 09.07.2026 | 24,71 | 25,01 | 24,34 | 24,72 | 0,98% | 371,00 |
| 08.07.2026 | 25,23 | 25,38 | 24,09 | 24,48 | -4,34% | 7.435,00 |
| 07.07.2026 | 25,44 | 26,10 | 25,16 | 25,59 | -1,20% | 575,00 |
| 06.07.2026 | 25,30 | 26,95 | 24,98 | 25,90 | 1,41% | 790,00 |
| 03.07.2026 | 24,79 | 25,54 | 24,60 | 25,54 | 5,80% | 1.485,00 |
| 02.07.2026 | 23,84 | 24,16 | 23,42 | 24,14 | 3,92% | 2.696,00 |
| 01.07.2026 | 23,18 | 23,77 | 22,92 | 23,23 | 0,61% | 1.381,00 |
| 30.06.2026 | 23,44 | 23,96 | 23,04 | 23,09 | -2,74% | 5,00 |
| 29.06.2026 | 23,60 | 23,96 | 23,25 | 23,74 | -0,17% | 420,00 |
| 26.06.2026 | 24,10 | 24,29 | 23,68 | 23,78 | -3,45% | 15.000,00 |
| 25.06.2026 | 24,72 | 25,25 | 24,51 | 24,63 | 0,82% | 530,00 |
| 24.06.2026 | 23,52 | 24,54 | 22,92 | 24,43 | 2,43% | 1.400,00 |
| 23.06.2026 | 24,04 | 24,28 | 23,65 | 23,85 | -4,52% | 375,00 |
| 22.06.2026 | 24,39 | 25,26 | 24,36 | 24,98 | 1,67% | 125,00 |
| 19.06.2026 | 25,60 | 25,75 | 24,53 | 24,57 | -2,23% | - |
| 18.06.2026 | 25,64 | 26,10 | 24,47 | 25,13 | -1,26% | 2.150,00 |
| 17.06.2026 | 24,45 | 26,06 | 24,43 | 25,45 | 2,33% | 573,00 |
| 16.06.2026 | 24,80 | 24,88 | 24,60 | 24,87 | 0,85% | - |
| 15.06.2026 | 23,73 | 24,74 | 23,69 | 24,66 | 7,03% | 848,00 |
| 12.06.2026 | 22,90 | 23,21 | 22,60 | 23,04 | 2,13% | 524,00 |
| 11.06.2026 | 22,50 | 23,04 | 22,15 | 22,56 | 0,45% | - |
| 10.06.2026 | 22,17 | 23,50 | 21,96 | 22,46 | 2,74% | 1.084,00 |
| 09.06.2026 | 21,40 | 21,87 | 21,20 | 21,86 | -0,05% | 1,00 |
| 08.06.2026 | 21,24 | 21,87 | 20,95 | 21,87 | -1,58% | 963,00 |
| 05.06.2026 | 22,07 | 22,33 | 21,94 | 22,22 | -0,27% | - |
| 04.06.2026 | 21,89 | 22,43 | 21,70 | 22,28 | 1,23% | - |
| 03.06.2026 | 22,72 | 22,74 | 21,86 | 22,01 | -5,09% | 355,00 |
| 02.06.2026 | 22,62 | 23,30 | 22,53 | 23,19 | 2,66% | 40,00 |
| 01.06.2026 | 22,82 | 23,04 | 22,35 | 22,59 | 1,44% | 231,00 |
| 29.05.2026 | 22,25 | 22,35 | 22,02 | 22,27 | 0,63% | 15,00 |
| 28.05.2026 | 22,23 | 22,46 | 21,82 | 22,13 | 0,09% | 10,00 |
| 27.05.2026 | 21,88 | 22,18 | 21,62 | 22,11 | 1,80% | 10,00 |
| 26.05.2026 | 21,99 | 22,11 | 21,43 | 21,72 | -1,36% | - |
| 25.05.2026 | 21,92 | 22,64 | 21,70 | 22,02 | 4,26% | 215,00 |
| 22.05.2026 | 20,43 | 21,12 | 20,24 | 21,12 | 5,57% | 121,00 |
| 21.05.2026 | 20,21 | 20,49 | 19,83 | 20,01 | 0,45% | - |
| 20.05.2026 | 20,14 | 20,30 | 19,58 | 19,92 | -1,07% | 200,00 |
| 19.05.2026 | 19,89 | 20,53 | 19,72 | 20,13 | 5,53% | 610,00 |
| 18.05.2026 | 19,18 | 19,38 | 18,69 | 19,08 | -1,32% | 15,00 |
| 15.05.2026 | 19,96 | 20,10 | 18,90 | 19,33 | -3,13% | - |
| 14.05.2026 | 20,89 | 21,55 | 19,37 | 19,96 | 1,45% | 1.135,00 |
| 13.05.2026 | 18,84 | 20,05 | 17,16 | 19,67 | 8,40% | 1.380,00 |
| 12.05.2026 | 18,47 | 18,47 | 17,82 | 18,15 | -0,25% | 163,00 |
| 11.05.2026 | 17,66 | 18,24 | 17,47 | 18,19 | 1,22% | 1.460,00 |
| 08.05.2026 | 18,04 | 18,20 | 17,84 | 17,97 | -2,81% | 159,00 |
| 07.05.2026 | 18,51 | 18,90 | 18,30 | 18,49 | -3,19% | 90,00 |
| 06.05.2026 | 18,28 | 19,42 | 17,96 | 19,10 | 7,36% | - |
| 05.05.2026 | 18,08 | 18,65 | 17,79 | 17,79 | -2,68% | 76,00 |
| 04.05.2026 | 18,30 | 18,32 | 17,46 | 18,28 | 0,77% | 358,00 |
| 30.04.2026 | 18,10 | 18,28 | 17,84 | 18,14 | 0,22% | 72,00 |
| 29.04.2026 | 18,16 | 18,52 | 17,95 | 18,10 | 1,69% | 1.537,00 |
| 28.04.2026 | 18,14 | 18,16 | 17,76 | 17,80 | -2,17% | 1.190,00 |
| 27.04.2026 | 18,28 | 18,42 | 18,10 | 18,20 | -1,78% | - |
| 24.04.2026 | 18,70 | 18,74 | 18,14 | 18,53 | -2,19% | 60,00 |
| 23.04.2026 | 19,13 | 19,15 | 18,62 | 18,94 | -1,02% | 160,00 |
| 22.04.2026 | 19,62 | 19,91 | 19,08 | 19,14 | -2,30% | - |
| 21.04.2026 | 19,63 | 19,98 | 19,40 | 19,59 | -0,46% | - |
| 20.04.2026 | 20,66 | 20,66 | 19,63 | 19,68 | -6,04% | 1.551,00 |
| 17.04.2026 | 20,25 | 20,96 | 20,03 | 20,94 | 0,96% | - |
| 16.04.2026 | 20,16 | 20,80 | 19,95 | 20,74 | 4,40% | 51,00 |
| 15.04.2026 | 18,99 | 20,21 | 18,94 | 19,87 | 4,25% | 644,00 |
| 14.04.2026 | 18,76 | 19,16 | 18,56 | 19,06 | 3,14% | 15.400,00 |
| 13.04.2026 | 18,16 | 18,66 | 17,99 | 18,48 | -0,27% | 3.185,00 |
| 10.04.2026 | 18,08 | 18,87 | 18,04 | 18,53 | 4,87% | 2.761,00 |
| 09.04.2026 | 16,11 | 17,76 | 15,77 | 17,67 | 5,65% | 1.100,00 |
| 08.04.2026 | 15,58 | 16,97 | 15,30 | 16,72 | 9,50% | 11.905,00 |
| 07.04.2026 | 15,48 | 15,65 | 14,97 | 15,27 | 0,33% | 1.136,00 |
| 02.04.2026 | 15,49 | 15,53 | 15,08 | 15,22 | -2,40% | 518,00 |
| 01.04.2026 | 15,34 | 16,21 | 14,77 | 15,60 | 2,80% | 830,00 |
| 31.03.2026 | 15,45 | 15,70 | 14,68 | 15,17 | 0,10% | 549,00 |
| 30.03.2026 | 15,32 | 15,50 | 14,98 | 15,16 | -3,04% | - |
| 27.03.2026 | 15,83 | 15,96 | 15,30 | 15,63 | -3,76% | 424,00 |
| 26.03.2026 | 15,97 | 16,32 | 15,59 | 16,24 | -0,55% | 345,00 |
| 25.03.2026 | 16,18 | 16,74 | 16,00 | 16,33 | 1,65% | 1.180,00 |
| 24.03.2026 | 16,38 | 16,87 | 15,99 | 16,07 | -1,47% | 610,00 |
| 23.03.2026 | 14,86 | 16,44 | 14,22 | 16,31 | 5,26% | 1.775,00 |
| 20.03.2026 | 15,17 | 15,73 | 14,98 | 15,49 | -1,71% | 125,00 |
| 19.03.2026 | 16,83 | 16,94 | 15,73 | 15,76 | -7,76% | 208,00 |
| 18.03.2026 | 17,36 | 17,60 | 17,07 | 17,09 | 1,88% | 272,00 |
| 17.03.2026 | 16,73 | 16,83 | 16,35 | 16,77 | 3,33% | - |
| 16.03.2026 | 16,45 | 16,92 | 16,22 | 16,23 | -1,52% | - |
| 13.03.2026 | 16,11 | 16,73 | 15,72 | 16,48 | 3,29% | 720,00 |
| 12.03.2026 | 16,11 | 16,36 | 15,60 | 15,96 | -2,39% | 200,00 |
| 11.03.2026 | 16,68 | 16,72 | 16,18 | 16,35 | -2,59% | 300,00 |