17,175€
0,62%
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 | 17,58 | 16,98 | 17,16 | 0,53% | 191.984,00 |
| 26.02.2026 | 16,27 | 17,37 | 16,20 | 17,07 | 5,31% | 898.696,00 |
| 25.02.2026 | 19,41 | 19,89 | 16,09 | 16,21 | -15,04% | 2.353.163,00 |
| 24.02.2026 | 19,14 | 19,19 | 18,69 | 19,08 | -2,35% | 161.536,00 |
| 23.02.2026 | 19,30 | 19,78 | 18,98 | 19,54 | 2,63% | 404.538,00 |
| 20.02.2026 | 19,25 | 19,47 | 18,74 | 19,04 | -0,10% | 190.613,00 |
| 19.02.2026 | 19,02 | 19,19 | 18,47 | 19,06 | 1,93% | 534.114,00 |
| 18.02.2026 | 18,94 | 19,35 | 18,55 | 18,70 | 3,14% | 212.789,00 |
| 17.02.2026 | 18,52 | 18,69 | 18,09 | 18,13 | -4,63% | 103.808,00 |
| 16.02.2026 | 19,04 | 19,27 | 18,60 | 19,01 | 1,17% | 216.314,00 |
| 13.02.2026 | 19,21 | 19,24 | 18,36 | 18,79 | -7,98% | 558.110,00 |
| 12.02.2026 | 21,86 | 21,90 | 20,32 | 20,42 | -4,85% | 317.438,00 |
| 11.02.2026 | 23,40 | 23,44 | 21,46 | 21,46 | -5,71% | 244.384,00 |
| 10.02.2026 | 24,06 | 24,10 | 22,64 | 22,76 | -6,72% | 331.604,00 |
| 09.02.2026 | 24,52 | 24,92 | 24,20 | 24,40 | 0,33% | 121.828,00 |
| 06.02.2026 | 24,66 | 24,66 | 24,00 | 24,32 | -0,49% | 45.438,00 |
| 05.02.2026 | 25,90 | 26,20 | 24,42 | 24,44 | -6,07% | 164.013,00 |
| 04.02.2026 | 26,50 | 26,68 | 25,52 | 26,02 | -4,83% | 132.303,00 |
| 03.02.2026 | 29,14 | 29,30 | 27,00 | 27,34 | -2,91% | 155.294,00 |
| 02.02.2026 | 27,30 | 28,20 | 27,30 | 28,16 | -1,40% | 15.287,00 |
| 30.01.2026 | 29,10 | 29,46 | 28,16 | 28,56 | 0,85% | 95.034,00 |
| 29.01.2026 | 29,00 | 29,02 | 27,84 | 28,32 | -4,52% | 75.858,00 |
| 28.01.2026 | 30,66 | 30,66 | 29,62 | 29,66 | -1,00% | 47.656,00 |
| 27.01.2026 | 30,30 | 30,30 | 29,92 | 29,96 | 1,22% | 8.757,00 |
| 26.01.2026 | 29,80 | 30,00 | 29,44 | 29,60 | -0,74% | 62.034,00 |
| 23.01.2026 | 29,40 | 29,92 | 29,40 | 29,82 | 2,69% | 41.946,00 |
| 22.01.2026 | 28,62 | 29,16 | 28,30 | 29,04 | 3,49% | 27.553,00 |
| 21.01.2026 | 27,98 | 28,12 | 27,84 | 28,06 | -0,21% | 4.771,00 |
| 20.01.2026 | 28,88 | 28,94 | 28,04 | 28,12 | -2,97% | 37.941,00 |
| 19.01.2026 | 28,90 | 29,04 | 28,66 | 28,98 | -0,07% | 60.138,00 |
| 16.01.2026 | 29,32 | 29,84 | 28,94 | 29,00 | -2,82% | 45.282,00 |
| 15.01.2026 | 29,70 | 29,84 | 29,50 | 29,84 | -1,26% | 12.217,00 |
| 14.01.2026 | 30,86 | 30,86 | 30,14 | 30,22 | -1,63% | 46.791,00 |
| 13.01.2026 | 30,56 | 30,82 | 30,56 | 30,72 | 1,39% | 3.708,00 |
| 12.01.2026 | 30,20 | 30,40 | 29,98 | 30,30 | 1,27% | 63.837,00 |
| 09.01.2026 | 28,98 | 30,38 | 28,94 | 29,92 | 7,39% | 257.708,00 |
| 08.01.2026 | 27,58 | 28,06 | 27,58 | 27,86 | 1,83% | 17.128,00 |
| 07.01.2026 | 27,04 | 27,50 | 26,36 | 27,36 | 1,86% | 169.655,00 |
| 06.01.2026 | 27,78 | 27,78 | 26,60 | 26,86 | -5,89% | 60.085,00 |
| 05.01.2026 | 28,28 | 28,88 | 28,22 | 28,54 | 2,22% | 51.548,00 |
| 02.01.2026 | 27,90 | 29,06 | 27,84 | 27,92 | 2,27% | 178.728,00 |
| 30.12.2025 | 27,70 | 27,92 | 27,24 | 27,30 | -2,08% | 169.676,00 |
| 29.12.2025 | 27,28 | 28,06 | 27,10 | 27,88 | 2,58% | 292.720,00 |
| 23.12.2025 | 26,60 | 27,56 | 26,56 | 27,18 | 2,33% | 260.129,00 |
| 22.12.2025 | 26,70 | 26,74 | 26,22 | 26,56 | -0,52% | 210.928,00 |
| 19.12.2025 | 25,62 | 26,84 | 25,52 | 26,70 | 4,46% | 608.933,00 |
| 18.12.2025 | 24,86 | 25,66 | 24,44 | 25,56 | 2,00% | 558.654,00 |
| 17.12.2025 | 26,36 | 26,36 | 25,06 | 25,06 | -6,00% | 519.008,00 |
| 16.12.2025 | 26,90 | 27,20 | 26,48 | 26,66 | -2,34% | 311.930,00 |
| 15.12.2025 | 27,10 | 27,62 | 26,86 | 27,30 | 1,11% | 397.333,00 |
| 12.12.2025 | 26,30 | 27,04 | 26,26 | 27,00 | 3,69% | 611.454,00 |
| 11.12.2025 | 25,34 | 26,14 | 25,08 | 26,04 | 2,36% | 336.895,00 |
| 10.12.2025 | 25,02 | 25,66 | 25,02 | 25,44 | 1,19% | 423.641,00 |
| 09.12.2025 | 24,18 | 25,18 | 23,94 | 25,14 | 3,71% | 368.209,00 |
| 08.12.2025 | 24,82 | 25,16 | 24,08 | 24,24 | 1,51% | 321.087,00 |
| 05.12.2025 | 24,10 | 24,30 | 23,60 | 23,88 | -0,25% | 363.067,00 |
| 04.12.2025 | 24,94 | 25,00 | 23,64 | 23,94 | -2,60% | 298.321,00 |
| 03.12.2025 | 23,66 | 24,58 | 23,66 | 24,58 | 4,77% | 546.617,00 |
| 02.12.2025 | 23,60 | 23,72 | 23,06 | 23,46 | -0,93% | 324.494,00 |
| 01.12.2025 | 24,20 | 24,72 | 23,12 | 23,68 | -2,31% | 475.762,00 |
| 28.11.2025 | 23,54 | 24,38 | 23,22 | 24,24 | 3,06% | 400.754,00 |
| 27.11.2025 | 23,52 | 23,64 | 22,86 | 23,52 | -0,84% | 339.503,00 |
| 26.11.2025 | 23,98 | 24,08 | 23,20 | 23,72 | -0,42% | 386.325,00 |
| 25.11.2025 | 23,70 | 23,82 | 23,26 | 23,82 | 0,76% | 210.527,00 |
| 24.11.2025 | 23,40 | 23,90 | 23,10 | 23,64 | 1,03% | 740.482,00 |
| 21.11.2025 | 23,12 | 23,52 | 22,76 | 23,40 | -1,43% | 589.761,00 |
| 20.11.2025 | 24,56 | 24,60 | 23,58 | 23,74 | -2,55% | 509.966,00 |
| 19.11.2025 | 24,86 | 24,94 | 24,06 | 24,36 | -2,48% | 365.009,00 |
| 18.11.2025 | 24,74 | 25,14 | 24,50 | 24,98 | -2,80% | 493.858,00 |
| 17.11.2025 | 25,94 | 26,18 | 25,28 | 25,70 | -0,08% | 397.321,00 |
| 14.11.2025 | 25,52 | 25,78 | 24,36 | 25,72 | 0,00% | 673.938,00 |
| 13.11.2025 | 26,86 | 27,20 | 25,72 | 25,72 | -3,89% | 547.697,00 |
| 12.11.2025 | 25,54 | 27,04 | 25,54 | 26,76 | 5,35% | 476.134,00 |
| 11.11.2025 | 25,96 | 26,32 | 25,32 | 25,40 | -1,78% | 307.724,00 |
| 10.11.2025 | 25,76 | 26,00 | 25,24 | 25,86 | 4,36% | 419.340,00 |
| 07.11.2025 | 26,10 | 26,48 | 24,56 | 24,78 | -4,32% | 600.186,00 |
| 06.11.2025 | 27,84 | 27,84 | 24,66 | 25,90 | -7,50% | 1.935.969,00 |
| 05.11.2025 | 29,82 | 31,36 | 27,74 | 28,00 | -4,04% | 1.070.734,00 |
| 04.11.2025 | 30,46 | 30,54 | 29,18 | 29,18 | -6,59% | 467.955,00 |
| 03.11.2025 | 30,60 | 31,38 | 30,52 | 31,24 | 2,63% | 322.511,00 |
| 31.10.2025 | 30,36 | 30,58 | 29,72 | 30,44 | 0,33% | 415.973,00 |
| 30.10.2025 | 30,00 | 30,80 | 29,80 | 30,34 | 0,73% | 308.693,00 |
| 29.10.2025 | 30,18 | 30,50 | 29,86 | 30,12 | 0,40% | 262.771,00 |
| 28.10.2025 | 29,92 | 30,30 | 29,50 | 30,00 | 0,00% | 457.084,00 |
| 27.10.2025 | 30,10 | 30,22 | 29,42 | 30,00 | 0,40% | 555.786,00 |
| 24.10.2025 | 29,56 | 29,88 | 29,08 | 29,88 | 1,63% | 399.158,00 |
| 23.10.2025 | 30,42 | 30,56 | 29,08 | 29,40 | -2,00% | 770.781,00 |
| 22.10.2025 | 29,70 | 30,40 | 29,70 | 30,00 | 0,67% | 477.129,00 |
| 21.10.2025 | 29,94 | 30,26 | 29,56 | 29,80 | 0,47% | 669.756,00 |
| 20.10.2025 | 28,74 | 29,72 | 28,74 | 29,66 | 4,00% | 248.244,00 |
| 17.10.2025 | 28,74 | 29,50 | 28,32 | 28,52 | -2,33% | 482.754,00 |
| 16.10.2025 | 28,48 | 29,36 | 28,22 | 29,20 | 2,24% | 200.900,00 |
| 15.10.2025 | 27,46 | 28,90 | 27,38 | 28,56 | 5,00% | 368.694,00 |
| 14.10.2025 | 27,74 | 27,74 | 26,98 | 27,20 | -3,00% | 276.902,00 |
| 13.10.2025 | 28,50 | 28,94 | 27,52 | 28,04 | -1,61% | 306.815,00 |
| 10.10.2025 | 29,70 | 29,70 | 28,50 | 28,50 | -4,36% | 310.811,00 |
| 09.10.2025 | 30,60 | 30,64 | 29,80 | 29,80 | -2,49% | 247.827,00 |
| 08.10.2025 | 30,86 | 31,16 | 30,40 | 30,56 | -0,71% | 199.492,00 |
| 07.10.2025 | 30,38 | 31,06 | 29,98 | 30,78 | 0,92% | 265.557,00 |
| 06.10.2025 | 30,90 | 31,50 | 30,24 | 30,50 | -0,85% | 269.897,00 |