25,030€
-3,80%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 26,12 | 26,48 | 25,64 | 25,70 | -1,23% | 78.019,00 |
| 06.11.2025 | 27,80 | 27,80 | 24,66 | 26,02 | -9,21% | 1.471.522,00 |
| 05.11.2025 | 29,82 | 31,36 | 27,76 | 28,66 | -3,57% | 536.126,00 |
| 04.11.2025 | 30,46 | 30,54 | 29,26 | 29,72 | -5,17% | 112.039,00 |
| 03.11.2025 | 30,60 | 31,38 | 30,52 | 31,34 | 4,89% | 112.322,00 |
| 31.10.2025 | 30,36 | 30,36 | 29,72 | 29,88 | -1,32% | 101.306,00 |
| 30.10.2025 | 30,00 | 30,46 | 29,80 | 30,28 | 0,87% | 63.575,00 |
| 29.10.2025 | 30,18 | 30,50 | 29,92 | 30,02 | -0,07% | 31.644,00 |
| 28.10.2025 | 29,92 | 30,30 | 29,50 | 30,04 | 0,60% | 110.182,00 |
| 27.10.2025 | 30,10 | 30,22 | 29,42 | 29,86 | 0,81% | 224.428,00 |
| 24.10.2025 | 29,56 | 29,76 | 29,08 | 29,62 | 0,14% | 183.088,00 |
| 23.10.2025 | 30,42 | 30,56 | 29,28 | 29,58 | -2,18% | 252.355,00 |
| 22.10.2025 | 29,70 | 30,38 | 29,70 | 30,24 | 1,48% | 29.024,00 |
| 21.10.2025 | 29,96 | 30,26 | 29,60 | 29,80 | 4,20% | 58.046,00 |
| 17.10.2025 | 28,74 | 28,78 | 28,38 | 28,60 | -1,24% | 92.916,00 |
| 16.10.2025 | 28,48 | 28,96 | 28,22 | 28,96 | 3,35% | 25.018,00 |
| 15.10.2025 | 27,46 | 28,20 | 27,38 | 28,02 | 2,64% | 74.675,00 |
| 14.10.2025 | 27,74 | 27,74 | 27,22 | 27,30 | -1,44% | 9.053,00 |
| 13.10.2025 | 28,50 | 28,94 | 27,60 | 27,70 | -4,35% | 110.573,00 |
| 10.10.2025 | 29,70 | 29,70 | 28,78 | 28,96 | -6,46% | 44.174,00 |
| 08.10.2025 | 30,86 | 31,10 | 30,68 | 30,96 | 0,58% | 15.498,00 |
| 07.10.2025 | 30,38 | 31,06 | 29,98 | 30,78 | -0,45% | 263.256,00 |
| 03.10.2025 | 31,06 | 31,30 | 30,42 | 30,92 | 2,38% | 102.337,00 |
| 02.10.2025 | 29,52 | 30,82 | 29,52 | 30,20 | 5,01% | 130.925,00 |
| 01.10.2025 | 28,88 | 28,90 | 26,96 | 28,76 | -1,03% | 261.228,00 |
| 30.09.2025 | 28,22 | 29,62 | 28,22 | 29,06 | 4,23% | 73.025,00 |
| 29.09.2025 | 28,50 | 28,50 | 27,84 | 27,88 | -3,66% | 17.300,00 |
| 25.09.2025 | 29,14 | 29,32 | 28,50 | 28,94 | 3,36% | 67.969,00 |
| 24.09.2025 | 28,32 | 28,32 | 27,86 | 28,00 | -1,55% | 5.038,00 |
| 23.09.2025 | 28,92 | 28,96 | 27,92 | 28,44 | 0,57% | 111.277,00 |
| 22.09.2025 | 28,32 | 28,46 | 28,14 | 28,28 | -2,62% | 14.135,00 |
| 19.09.2025 | 28,96 | 29,56 | 28,88 | 29,04 | -3,33% | 64.554,00 |
| 18.09.2025 | 28,98 | 30,08 | 28,96 | 30,04 | 6,22% | 88.060,00 |
| 17.09.2025 | 28,02 | 28,44 | 27,80 | 28,28 | 0,93% | 25.267,00 |
| 16.09.2025 | 27,64 | 28,78 | 27,58 | 28,02 | 3,17% | 67.785,00 |
| 15.09.2025 | 26,76 | 27,26 | 26,76 | 27,16 | 1,57% | 14.735,00 |
| 12.09.2025 | 27,14 | 27,34 | 26,38 | 26,74 | 0,98% | 73.436,00 |
| 11.09.2025 | 26,32 | 26,52 | 26,16 | 26,48 | -0,45% | 8.547,00 |
| 10.09.2025 | 26,70 | 26,78 | 26,22 | 26,60 | 0,99% | 19.520,00 |
| 09.09.2025 | 26,70 | 26,72 | 26,22 | 26,34 | -0,90% | 11.541,00 |
| 08.09.2025 | 26,42 | 26,84 | 26,30 | 26,58 | 1,45% | 61.252,00 |
| 05.09.2025 | 26,60 | 26,84 | 25,98 | 26,20 | -1,13% | 60.151,00 |
| 04.09.2025 | 26,14 | 26,72 | 25,40 | 26,50 | 1,45% | 164.366,00 |
| 03.09.2025 | 26,68 | 27,30 | 25,56 | 26,12 | -2,90% | 248.796,00 |
| 02.09.2025 | 28,22 | 28,30 | 26,44 | 26,90 | -4,47% | 346.030,00 |
| 01.09.2025 | 28,90 | 29,18 | 28,06 | 28,16 | -2,43% | 83.417,00 |
| 29.08.2025 | 28,72 | 29,46 | 28,68 | 28,86 | 0,56% | 84.405,00 |
| 28.08.2025 | 28,82 | 29,12 | 28,24 | 28,70 | -0,28% | 58.893,00 |
| 27.08.2025 | 28,74 | 28,92 | 28,40 | 28,78 | -0,42% | 41.159,00 |
| 26.08.2025 | 29,02 | 29,28 | 28,48 | 28,90 | -1,16% | 39.950,00 |
| 25.08.2025 | 28,86 | 29,40 | 28,76 | 29,24 | 1,25% | 29.728,00 |
| 22.08.2025 | 28,46 | 29,14 | 28,24 | 28,88 | 1,05% | 33.880,00 |
| 21.08.2025 | 28,80 | 29,00 | 28,20 | 28,58 | -1,11% | 51.828,00 |
| 20.08.2025 | 29,02 | 29,34 | 28,52 | 28,90 | -1,16% | 201.445,00 |
| 19.08.2025 | 29,48 | 29,66 | 28,98 | 29,24 | 0,14% | 53.899,00 |
| 18.08.2025 | 29,32 | 29,54 | 28,74 | 29,20 | 2,46% | 89.397,00 |
| 15.08.2025 | 28,92 | 28,92 | 28,08 | 28,50 | -1,45% | 55.909,00 |
| 14.08.2025 | 29,04 | 29,36 | 28,66 | 28,92 | -0,07% | 119.416,00 |
| 13.08.2025 | 29,24 | 29,92 | 28,78 | 28,94 | 0,07% | 144.983,00 |
| 12.08.2025 | 28,76 | 29,06 | 28,64 | 28,92 | 0,63% | 37.052,00 |
| 11.08.2025 | 28,50 | 28,74 | 27,90 | 28,74 | 0,63% | 143.527,00 |
| 08.08.2025 | 28,74 | 29,18 | 28,40 | 28,56 | -0,97% | 74.002,00 |
| 07.08.2025 | 28,20 | 29,50 | 27,88 | 28,84 | 3,44% | 254.099,00 |
| 06.08.2025 | 27,56 | 27,96 | 27,20 | 27,88 | 1,23% | 113.247,00 |
| 05.08.2025 | 27,12 | 28,02 | 27,10 | 27,54 | 3,07% | 179.423,00 |
| 04.08.2025 | 26,38 | 27,44 | 26,38 | 26,72 | 1,52% | 205.529,00 |
| 01.08.2025 | 26,04 | 26,48 | 25,44 | 26,32 | -0,68% | 134.566,00 |
| 31.07.2025 | 26,06 | 26,98 | 26,02 | 26,50 | 3,52% | 538.901,00 |
| 30.07.2025 | 26,60 | 26,60 | 23,16 | 25,60 | 4,23% | 876.371,00 |
| 29.07.2025 | 24,92 | 25,26 | 24,54 | 24,56 | -1,92% | 59.220,00 |
| 28.07.2025 | 25,00 | 25,68 | 24,86 | 25,04 | 0,72% | 86.320,00 |
| 25.07.2025 | 24,86 | 25,00 | 24,70 | 24,86 | -0,32% | 39.581,00 |
| 24.07.2025 | 25,20 | 25,60 | 24,80 | 24,94 | 0,08% | 95.682,00 |
| 23.07.2025 | 24,40 | 25,00 | 24,26 | 24,92 | 3,23% | 98.315,00 |
| 22.07.2025 | 24,44 | 24,80 | 23,90 | 24,14 | -1,95% | 136.229,00 |
| 21.07.2025 | 24,68 | 25,00 | 24,32 | 24,62 | -0,32% | 131.681,00 |
| 18.07.2025 | 26,02 | 26,02 | 24,70 | 24,70 | -4,11% | 102.282,00 |
| 17.07.2025 | 25,72 | 25,78 | 25,38 | 25,76 | 1,26% | 107.604,00 |
| 16.07.2025 | 25,40 | 25,90 | 25,14 | 25,44 | -1,09% | 56.243,00 |
| 15.07.2025 | 25,96 | 26,06 | 25,22 | 25,72 | -0,39% | 90.466,00 |
| 14.07.2025 | 25,28 | 25,82 | 25,04 | 25,82 | 0,23% | 160.377,00 |
| 11.07.2025 | 25,64 | 26,24 | 25,18 | 25,76 | -1,83% | 106.008,00 |
| 10.07.2025 | 26,82 | 27,16 | 26,24 | 26,24 | -1,13% | 87.596,00 |
| 09.07.2025 | 27,16 | 28,04 | 26,20 | 26,54 | -1,78% | 354.726,00 |
| 08.07.2025 | 27,94 | 27,96 | 26,60 | 27,02 | -2,95% | 289.425,00 |
| 07.07.2025 | 26,70 | 28,40 | 26,70 | 27,84 | 5,30% | 178.055,00 |
| 04.07.2025 | 26,52 | 26,88 | 26,40 | 26,44 | -0,60% | 79.695,00 |
| 03.07.2025 | 26,86 | 26,94 | 26,14 | 26,60 | 0,38% | 96.072,00 |
| 02.07.2025 | 25,84 | 26,62 | 25,74 | 26,50 | 0,76% | 139.772,00 |
| 01.07.2025 | 27,30 | 27,48 | 26,30 | 26,30 | -3,38% | 322.156,00 |
| 30.06.2025 | 25,68 | 27,22 | 25,48 | 27,22 | 8,53% | 286.108,00 |
| 27.06.2025 | 25,06 | 25,14 | 24,08 | 25,08 | 0,32% | 253.142,00 |
| 26.06.2025 | 25,08 | 25,68 | 24,80 | 25,00 | 0,00% | 91.940,00 |
| 25.06.2025 | 25,08 | 25,68 | 24,88 | 25,00 | -0,16% | 97.676,00 |
| 24.06.2025 | 23,84 | 25,04 | 23,60 | 25,04 | 8,02% | 248.175,00 |
| 23.06.2025 | 22,78 | 23,44 | 22,72 | 23,18 | -0,52% | 193.744,00 |
| 20.06.2025 | 22,88 | 23,68 | 22,88 | 23,30 | 2,19% | 246.991,00 |
| 19.06.2025 | 23,26 | 23,46 | 22,80 | 22,80 | -2,56% | 212.490,00 |
| 18.06.2025 | 23,00 | 23,56 | 22,94 | 23,40 | 1,39% | 46.224,00 |
| 17.06.2025 | 22,90 | 23,18 | 22,66 | 23,08 | -2,12% | 67.719,00 |