19,155€
2,32%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 9,00 | 9,26 | 8,78 | 8,86 | -2,53% | 145.468,00 |
| 05.11.2024 | 9,41 | 9,42 | 9,09 | 9,09 | -3,76% | 263.984,00 |
| 04.11.2024 | 9,55 | 9,59 | 9,34 | 9,44 | -1,05% | 42.320,00 |
| 01.11.2024 | 9,43 | 9,59 | 9,36 | 9,54 | 1,27% | 49.168,00 |
| 31.10.2024 | 9,41 | 9,43 | 9,29 | 9,42 | -1,46% | 158.376,00 |
| 30.10.2024 | 9,52 | 9,74 | 9,51 | 9,56 | -0,78% | 78.295,00 |
| 29.10.2024 | 9,99 | 9,99 | 9,64 | 9,64 | -3,36% | 104.330,00 |
| 28.10.2024 | 9,96 | 10,13 | 9,84 | 9,97 | 0,20% | 145.567,00 |
| 25.10.2024 | 9,93 | 9,99 | 9,70 | 9,95 | 0,51% | 220.859,00 |
| 24.10.2024 | 9,73 | 10,10 | 9,69 | 9,90 | 3,66% | 196.974,00 |
| 23.10.2024 | 9,50 | 9,73 | 9,42 | 9,55 | -0,05% | 100.415,00 |
| 22.10.2024 | 9,30 | 9,62 | 9,21 | 9,56 | 3,63% | 106.905,00 |
| 21.10.2024 | 9,37 | 9,42 | 9,22 | 9,22 | -2,02% | 52.452,00 |
| 18.10.2024 | 9,34 | 9,53 | 9,32 | 9,41 | 1,07% | 203.330,00 |
| 17.10.2024 | 9,30 | 9,45 | 9,24 | 9,31 | -0,27% | 63.337,00 |
| 16.10.2024 | 9,33 | 9,45 | 9,23 | 9,34 | -0,53% | 101.306,00 |
| 15.10.2024 | 9,43 | 9,55 | 9,32 | 9,39 | 0,37% | 217.336,00 |
| 14.10.2024 | 9,40 | 9,54 | 9,34 | 9,35 | -0,21% | 126.929,00 |
| 11.10.2024 | 9,69 | 9,69 | 9,37 | 9,37 | -3,20% | 136.130,00 |
| 10.10.2024 | 9,74 | 9,74 | 9,51 | 9,68 | -0,10% | 85.910,00 |
| 09.10.2024 | 9,57 | 9,70 | 9,25 | 9,69 | -0,21% | 193.113,00 |
| 08.10.2024 | 9,70 | 9,81 | 9,63 | 9,71 | -0,77% | 38.128,00 |
| 07.10.2024 | 9,86 | 9,90 | 9,73 | 9,79 | -0,51% | 33.995,00 |
| 04.10.2024 | 9,65 | 9,97 | 9,65 | 9,84 | 2,23% | 44.514,00 |
| 03.10.2024 | 9,99 | 9,99 | 9,59 | 9,62 | -3,80% | 53.990,00 |
| 02.10.2024 | 10,14 | 10,15 | 9,85 | 10,00 | -1,48% | 88.461,00 |
| 01.10.2024 | 10,18 | 10,42 | 10,00 | 10,15 | 0,30% | 152.939,00 |
| 30.09.2024 | 9,58 | 10,18 | 9,54 | 10,12 | 6,41% | 177.997,00 |