28,890€
0,80%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 23,98 | 24,04 | 23,00 | 23,58 | -4,38% | 303.251,00 |
| 12.06.2025 | 24,66 | 25,20 | 24,56 | 24,66 | -0,72% | 242.720,00 |
| 11.06.2025 | 24,76 | 25,18 | 24,10 | 24,84 | -0,24% | 259.222,00 |
| 10.06.2025 | 24,70 | 25,28 | 24,08 | 24,90 | 0,40% | 177.439,00 |
| 09.06.2025 | 24,94 | 24,94 | 24,20 | 24,80 | -1,20% | 182.028,00 |
| 06.06.2025 | 25,34 | 25,38 | 24,76 | 25,10 | -1,34% | 125.840,00 |
| 05.06.2025 | 25,62 | 25,98 | 25,02 | 25,44 | -1,17% | 201.032,00 |
| 04.06.2025 | 24,80 | 25,78 | 24,50 | 25,74 | 4,13% | 274.849,00 |
| 03.06.2025 | 23,60 | 24,78 | 23,50 | 24,72 | 4,66% | 212.035,00 |
| 02.06.2025 | 23,34 | 23,82 | 23,34 | 23,62 | 0,08% | 345.786,00 |
| 30.05.2025 | 23,28 | 23,74 | 23,08 | 23,60 | 1,11% | 505.860,00 |
| 29.05.2025 | 24,54 | 24,58 | 22,80 | 23,34 | -3,79% | 574.217,00 |
| 28.05.2025 | 25,36 | 25,76 | 24,12 | 24,26 | -5,68% | 449.011,00 |
| 27.05.2025 | 25,30 | 25,92 | 25,30 | 25,72 | 0,94% | 194.660,00 |
| 26.05.2025 | 25,26 | 25,52 | 24,88 | 25,48 | 2,17% | 217.932,00 |
| 23.05.2025 | 24,98 | 25,26 | 23,98 | 24,94 | 0,08% | 479.550,00 |
| 22.05.2025 | 24,86 | 25,02 | 24,00 | 24,92 | -0,72% | 413.163,00 |
| 21.05.2025 | 24,42 | 25,38 | 24,26 | 25,10 | 1,13% | 315.582,00 |
| 20.05.2025 | 24,68 | 24,88 | 24,16 | 24,82 | 0,89% | 495.035,00 |
| 19.05.2025 | 23,82 | 24,60 | 23,42 | 24,60 | 2,93% | 491.445,00 |
| 16.05.2025 | 23,80 | 24,20 | 23,30 | 23,90 | 2,05% | 540.695,00 |
| 15.05.2025 | 22,72 | 23,42 | 22,68 | 23,42 | 2,54% | 383.623,00 |
| 14.05.2025 | 22,80 | 23,02 | 22,14 | 22,84 | 0,79% | 454.308,00 |
| 13.05.2025 | 22,08 | 22,96 | 22,00 | 22,66 | 2,44% | 626.855,00 |
| 12.05.2025 | 21,84 | 22,22 | 20,80 | 22,12 | 2,79% | 631.525,00 |
| 09.05.2025 | 21,60 | 21,60 | 21,00 | 21,52 | 1,03% | 408.565,00 |
| 08.05.2025 | 19,94 | 21,92 | 19,50 | 21,30 | 11,11% | 1.255.460,00 |
| 07.05.2025 | 24,68 | 25,10 | 19,05 | 19,17 | -15,25% | 1.684.905,00 |
| 06.05.2025 | 21,80 | 22,72 | 20,66 | 22,62 | 3,29% | 967.164,00 |
| 05.05.2025 | 21,52 | 22,00 | 21,36 | 21,90 | 1,86% | 265.149,00 |
| 02.05.2025 | 21,22 | 21,84 | 20,32 | 21,50 | 2,09% | 506.383,00 |
| 30.04.2025 | 21,18 | 21,42 | 20,68 | 21,06 | -0,19% | 298.165,00 |
| 29.04.2025 | 21,48 | 21,64 | 20,74 | 21,10 | -1,31% | 270.641,00 |
| 28.04.2025 | 21,08 | 21,74 | 21,08 | 21,38 | 1,81% | 249.371,00 |
| 25.04.2025 | 20,76 | 21,14 | 20,64 | 21,00 | 1,65% | 190.390,00 |
| 24.04.2025 | 20,56 | 20,92 | 20,46 | 20,66 | -0,77% | 144.610,00 |
| 23.04.2025 | 20,78 | 21,16 | 20,38 | 20,82 | 3,48% | 211.847,00 |
| 22.04.2025 | 19,97 | 20,54 | 19,78 | 20,12 | 1,00% | 274.446,00 |
| 17.04.2025 | 19,83 | 20,04 | 19,55 | 19,92 | 0,35% | 241.938,00 |
| 16.04.2025 | 19,77 | 20,28 | 19,54 | 19,85 | -0,15% | 372.940,00 |
| 15.04.2025 | 18,36 | 19,88 | 18,36 | 19,88 | 8,28% | 424.169,00 |
| 14.04.2025 | 17,78 | 18,44 | 17,34 | 18,36 | 6,68% | 278.044,00 |
| 11.04.2025 | 18,10 | 18,12 | 16,94 | 17,21 | -2,93% | 432.186,00 |
| 10.04.2025 | 19,40 | 19,87 | 17,55 | 17,73 | 4,17% | 679.456,00 |
| 09.04.2025 | 16,62 | 17,26 | 16,31 | 17,02 | -2,13% | 442.513,00 |
| 08.04.2025 | 16,86 | 17,61 | 15,78 | 17,39 | 6,04% | 678.831,00 |