19,815€
-2,87%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 20,44 | 20,44 | 19,62 | 19,75 | -3,19% | 22.833,00 |
| 01.04.2025 | 20,26 | 20,62 | 20,02 | 20,40 | 0,49% | 164.687,00 |
| 31.03.2025 | 20,32 | 20,44 | 19,76 | 20,30 | -2,40% | 560.370,00 |
| 28.03.2025 | 21,98 | 22,78 | 20,80 | 20,80 | -5,63% | 409.876,00 |
| 27.03.2025 | 20,90 | 22,04 | 20,82 | 22,04 | 2,51% | 137.364,00 |
| 26.03.2025 | 21,96 | 22,28 | 21,42 | 21,50 | -1,38% | 114.835,00 |
| 25.03.2025 | 21,14 | 22,00 | 21,06 | 21,80 | 1,77% | 160.695,00 |
| 24.03.2025 | 22,50 | 22,72 | 21,34 | 21,42 | -4,72% | 179.371,00 |
| 21.03.2025 | 22,54 | 22,74 | 21,96 | 22,48 | -1,49% | 2.539.029,00 |
| 20.03.2025 | 22,50 | 22,92 | 21,80 | 22,82 | 3,35% | 132.802,00 |
| 19.03.2025 | 22,62 | 22,82 | 21,98 | 22,08 | -2,21% | 159.058,00 |
| 18.03.2025 | 22,74 | 23,22 | 22,30 | 22,58 | -0,18% | 190.769,00 |
| 17.03.2025 | 22,48 | 23,14 | 22,20 | 22,62 | 1,16% | 180.951,00 |
| 14.03.2025 | 21,36 | 22,48 | 20,94 | 22,36 | 7,71% | 287.970,00 |
| 13.03.2025 | 21,12 | 21,46 | 20,76 | 20,76 | -3,08% | 345.365,00 |
| 12.03.2025 | 21,12 | 21,54 | 20,76 | 21,42 | 3,68% | 135.864,00 |
| 11.03.2025 | 20,96 | 21,36 | 20,62 | 20,66 | -2,55% | 295.787,00 |
| 10.03.2025 | 22,76 | 22,84 | 20,86 | 21,20 | -5,02% | 257.044,00 |
| 07.03.2025 | 23,02 | 23,06 | 22,00 | 22,32 | -4,70% | 435.426,00 |
| 06.03.2025 | 23,42 | 24,06 | 23,16 | 23,42 | 0,34% | 186.492,00 |
| 05.03.2025 | 23,98 | 24,48 | 23,12 | 23,34 | 4,66% | 421.514,00 |
| 04.03.2025 | 22,56 | 22,92 | 21,96 | 22,30 | -1,33% | 140.328,00 |
| 03.03.2025 | 23,66 | 23,80 | 21,90 | 22,60 | -2,59% | 452.078,00 |
| 28.02.2025 | 23,32 | 23,54 | 22,92 | 23,20 | -1,94% | 1.117.837,00 |
| 27.02.2025 | 23,30 | 24,72 | 23,28 | 23,66 | 5,16% | 1.351.344,00 |
| 26.02.2025 | 20,50 | 22,54 | 20,22 | 22,50 | 19,30% | 749.268,00 |
| 25.02.2025 | 18,60 | 19,52 | 18,58 | 18,86 | 0,05% | 410.603,00 |
| 24.02.2025 | 19,24 | 19,88 | 18,70 | 18,85 | -1,15% | 251.379,00 |
| 21.02.2025 | 19,12 | 19,60 | 18,95 | 19,07 | 1,87% | 171.099,00 |
| 20.02.2025 | 18,50 | 19,46 | 18,22 | 18,72 | 0,70% | 246.317,00 |
| 19.02.2025 | 19,19 | 19,46 | 18,54 | 18,59 | -3,33% | 253.001,00 |
| 18.02.2025 | 19,12 | 19,50 | 18,72 | 19,23 | 1,16% | 468.044,00 |
| 17.02.2025 | 18,97 | 19,07 | 18,32 | 19,01 | 1,44% | 173.447,00 |
| 14.02.2025 | 19,30 | 19,57 | 18,72 | 18,74 | -3,00% | 150.197,00 |
| 13.02.2025 | 19,24 | 19,59 | 18,90 | 19,32 | 1,74% | 180.541,00 |
| 12.02.2025 | 18,70 | 19,03 | 18,50 | 18,99 | 3,26% | 147.059,00 |
| 11.02.2025 | 18,44 | 18,74 | 18,22 | 18,39 | 0,88% | 79.688,00 |
| 10.02.2025 | 18,36 | 18,71 | 18,20 | 18,23 | -0,49% | 68.899,00 |
| 07.02.2025 | 18,75 | 18,87 | 18,27 | 18,32 | -2,24% | 78.591,00 |
| 06.02.2025 | 18,30 | 18,84 | 18,12 | 18,74 | 4,40% | 338.540,00 |
| 05.02.2025 | 18,00 | 18,23 | 17,84 | 17,95 | -0,77% | 70.946,00 |
| 04.02.2025 | 17,85 | 18,35 | 17,84 | 18,09 | 0,56% | 325.812,00 |
| 03.02.2025 | 18,33 | 18,40 | 17,34 | 17,99 | -3,69% | 513.674,00 |
| 31.01.2025 | 18,55 | 18,95 | 18,28 | 18,68 | 1,97% | 281.531,00 |
| 30.01.2025 | 18,30 | 18,74 | 18,16 | 18,32 | 1,66% | 196.557,00 |
| 29.01.2025 | 18,78 | 19,09 | 18,01 | 18,02 | -3,38% | 486.403,00 |
| 28.01.2025 | 18,12 | 18,70 | 17,95 | 18,65 | 3,04% | 91.595,00 |
| 27.01.2025 | 18,08 | 18,55 | 18,01 | 18,10 | -0,93% | 151.753,00 |
| 24.01.2025 | 18,12 | 18,39 | 17,88 | 18,27 | 2,64% | 289.813,00 |
| 23.01.2025 | 17,66 | 17,85 | 17,28 | 17,80 | 0,96% | 136.482,00 |
| 22.01.2025 | 17,10 | 17,76 | 16,97 | 17,63 | 3,95% | 148.894,00 |
| 21.01.2025 | 17,42 | 17,42 | 16,61 | 16,96 | -1,68% | 193.559,00 |
| 20.01.2025 | 17,40 | 17,58 | 17,14 | 17,25 | 0,00% | 243.766,00 |
| 17.01.2025 | 17,00 | 17,37 | 16,90 | 17,25 | 2,68% | 205.930,00 |
| 16.01.2025 | 17,57 | 17,71 | 16,77 | 16,80 | -2,33% | 279.800,00 |
| 15.01.2025 | 17,30 | 17,52 | 16,58 | 17,20 | 7,30% | 380.294,00 |
| 14.01.2025 | 16,11 | 16,69 | 15,90 | 16,03 | 1,78% | 232.255,00 |
| 13.01.2025 | 16,30 | 16,46 | 15,62 | 15,75 | -3,43% | 188.545,00 |
| 10.01.2025 | 16,65 | 16,65 | 15,87 | 16,31 | -2,68% | 297.728,00 |
| 09.01.2025 | 15,89 | 17,37 | 15,79 | 16,76 | 5,41% | 441.751,00 |
| 08.01.2025 | 15,71 | 15,90 | 14,96 | 15,90 | 0,89% | 239.680,00 |
| 07.01.2025 | 14,77 | 15,93 | 14,77 | 15,76 | 5,63% | 215.997,00 |
| 06.01.2025 | 15,62 | 15,81 | 14,65 | 14,92 | -4,60% | 436.732,00 |
| 03.01.2025 | 16,00 | 16,19 | 15,14 | 15,64 | -1,08% | 452.184,00 |
| 02.01.2025 | 15,48 | 15,87 | 15,48 | 15,81 | 1,35% | 169.152,00 |
| 30.12.2024 | 15,67 | 15,78 | 15,53 | 15,60 | -1,27% | 79.718,00 |
| 27.12.2024 | 15,72 | 15,80 | 15,52 | 15,80 | 1,48% | 146.964,00 |
| 23.12.2024 | 15,81 | 15,90 | 15,34 | 15,57 | -2,44% | 196.748,00 |
| 20.12.2024 | 15,31 | 16,01 | 15,00 | 15,96 | 1,14% | 487.384,00 |
| 19.12.2024 | 16,14 | 16,51 | 15,72 | 15,78 | -5,79% | 301.762,00 |
| 18.12.2024 | 16,40 | 16,92 | 16,39 | 16,75 | 1,82% | 203.040,00 |
| 17.12.2024 | 16,70 | 16,78 | 16,20 | 16,45 | -0,90% | 144.731,00 |
| 16.12.2024 | 16,34 | 16,88 | 16,34 | 16,60 | 1,22% | 187.285,00 |
| 13.12.2024 | 16,48 | 16,65 | 16,13 | 16,40 | -0,06% | 186.164,00 |
| 12.12.2024 | 16,60 | 16,98 | 16,27 | 16,41 | -1,20% | 163.305,00 |
| 11.12.2024 | 16,30 | 16,62 | 16,18 | 16,61 | 1,71% | 215.609,00 |
| 10.12.2024 | 16,06 | 16,65 | 16,06 | 16,33 | 0,93% | 131.823,00 |
| 09.12.2024 | 16,31 | 16,55 | 16,06 | 16,18 | -0,25% | 177.096,00 |
| 06.12.2024 | 16,00 | 16,50 | 16,00 | 16,22 | 2,79% | 340.235,00 |
| 05.12.2024 | 15,64 | 16,47 | 15,57 | 15,78 | 8,38% | 637.931,00 |
| 04.12.2024 | 13,84 | 14,62 | 13,83 | 14,56 | 5,28% | 422.002,00 |
| 03.12.2024 | 13,76 | 14,02 | 13,56 | 13,83 | 0,44% | 236.575,00 |
| 02.12.2024 | 13,27 | 13,77 | 13,03 | 13,77 | 6,17% | 460.127,00 |
| 29.11.2024 | 12,11 | 13,03 | 12,06 | 12,97 | 8,35% | 251.662,00 |
| 28.11.2024 | 11,70 | 12,20 | 11,65 | 11,97 | 3,10% | 279.095,00 |
| 27.11.2024 | 11,50 | 11,70 | 11,42 | 11,61 | 4,50% | 264.637,00 |
| 26.11.2024 | 11,22 | 11,26 | 10,95 | 11,11 | -1,51% | 88.226,00 |
| 25.11.2024 | 11,24 | 11,38 | 11,10 | 11,28 | 1,17% | 171.159,00 |
| 22.11.2024 | 10,49 | 11,19 | 10,28 | 11,15 | 7,83% | 430.615,00 |
| 21.11.2024 | 9,85 | 10,34 | 9,70 | 10,34 | 6,05% | 383.809,00 |
| 20.11.2024 | 10,30 | 10,39 | 9,75 | 9,75 | -4,13% | 688.206,00 |
| 19.11.2024 | 10,22 | 10,29 | 10,03 | 10,17 | 0,20% | 92.211,00 |
| 18.11.2024 | 10,10 | 10,25 | 9,93 | 10,15 | 2,11% | 120.283,00 |
| 15.11.2024 | 10,20 | 10,32 | 9,94 | 9,94 | -2,55% | 368.388,00 |
| 14.11.2024 | 10,19 | 10,43 | 10,08 | 10,20 | 2,00% | 1.325.879,00 |
| 13.11.2024 | 10,15 | 10,40 | 9,90 | 10,00 | 12,87% | 1.506.894,00 |
| 12.11.2024 | 8,85 | 8,97 | 8,70 | 8,86 | -1,50% | 209.603,00 |
| 11.11.2024 | 8,74 | 9,02 | 8,74 | 9,00 | 4,71% | 151.681,00 |
| 08.11.2024 | 8,78 | 8,78 | 8,48 | 8,59 | -3,48% | 256.364,00 |
| 07.11.2024 | 8,79 | 9,04 | 8,56 | 8,90 | 0,51% | 159.686,00 |