Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 15,76 | 16,89 | 15,73 | 16,78 | 8,33% | 1.018,00 |
| 09.03.2026 | 15,02 | 15,63 | 14,95 | 15,49 | -3,85% | 131,00 |
| 06.03.2026 | 16,07 | 16,35 | 15,59 | 16,11 | 1,90% | - |
| 05.03.2026 | 16,32 | 16,40 | 15,69 | 15,81 | -2,20% | 479,00 |
| 04.03.2026 | 15,77 | 16,31 | 15,20 | 16,17 | 5,10% | 782,00 |
| 03.03.2026 | 15,67 | 15,90 | 15,24 | 15,38 | -3,12% | 4.108,00 |
| 02.03.2026 | 16,58 | 16,73 | 15,74 | 15,88 | -7,52% | 1.778,00 |
| 27.02.2026 | 17,51 | 17,71 | 16,97 | 17,17 | 2,20% | 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 |