15,880€
0,63%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 9,70 | 9,91 | 9,49 | 9,51 | -2,56% | 115.050,00 |
| 26.09.2024 | 9,17 | 9,86 | 9,17 | 9,76 | 7,49% | 402.584,00 |
| 25.09.2024 | 9,05 | 9,20 | 9,02 | 9,08 | 0,17% | 81.764,00 |
| 24.09.2024 | 9,15 | 9,29 | 9,05 | 9,07 | -1,47% | 96.449,00 |
| 23.09.2024 | 9,03 | 9,30 | 8,91 | 9,20 | 1,77% | 77.020,00 |
| 20.09.2024 | 9,04 | 9,04 | 9,04 | 9,04 | -0,11% | 82.160,00 |
| 19.09.2024 | 8,77 | 9,07 | 8,67 | 9,05 | 4,87% | 148.268,00 |
| 18.09.2024 | 8,65 | 8,70 | 8,52 | 8,63 | 0,06% | 64.608,00 |
| 17.09.2024 | 8,57 | 8,70 | 8,54 | 8,63 | 1,59% | 64.452,00 |
| 16.09.2024 | 8,30 | 8,57 | 8,28 | 8,49 | 0,89% | 46.089,00 |
| 13.09.2024 | 8,16 | 8,48 | 8,02 | 8,42 | 3,06% | 155.857,00 |
| 12.09.2024 | 8,35 | 8,37 | 8,00 | 8,17 | -1,15% | 134.005,00 |
| 11.09.2024 | 8,48 | 8,69 | 8,21 | 8,26 | -2,59% | 154.351,00 |
| 10.09.2024 | 8,82 | 8,96 | 8,48 | 8,48 | -3,75% | 114.983,00 |
| 09.09.2024 | 8,87 | 9,00 | 8,77 | 8,81 | 0,06% | 62.145,00 |
| 06.09.2024 | 9,13 | 9,17 | 8,76 | 8,81 | -2,49% | 89.809,00 |
| 05.09.2024 | 9,11 | 9,33 | 8,99 | 9,03 | -1,20% | 275.156,00 |
| 04.09.2024 | 9,03 | 9,22 | 8,74 | 9,14 | -2,14% | 133.189,00 |
| 03.09.2024 | 9,28 | 9,67 | 9,26 | 9,34 | 0,16% | 224.601,00 |
| 02.09.2024 | 9,40 | 9,41 | 9,03 | 9,33 | 0,70% | 128.606,00 |
| 30.08.2024 | 9,27 | 9,48 | 9,25 | 9,26 | 0,05% | 113.441,00 |
| 29.08.2024 | 9,07 | 9,36 | 9,07 | 9,26 | 2,10% | 116.236,00 |
| 28.08.2024 | 9,06 | 9,28 | 9,00 | 9,07 | 0,72% | 84.731,00 |
| 27.08.2024 | 9,24 | 9,24 | 9,00 | 9,00 | -2,07% | 53.124,00 |
| 26.08.2024 | 9,09 | 9,45 | 9,05 | 9,19 | 1,88% | 89.824,00 |
| 23.08.2024 | 9,14 | 9,24 | 8,97 | 9,02 | -0,72% | 42.713,00 |
| 22.08.2024 | 9,12 | 9,42 | 9,02 | 9,09 | -0,22% | 114.931,00 |
| 21.08.2024 | 9,10 | 9,38 | 8,75 | 9,11 | -0,76% | 157.862,00 |
| 20.08.2024 | 9,40 | 9,41 | 9,17 | 9,18 | -1,50% | 54.861,00 |
| 19.08.2024 | 9,24 | 9,49 | 9,24 | 9,32 | 0,38% | 102.429,00 |
| 16.08.2024 | 9,43 | 9,48 | 9,19 | 9,28 | -0,75% | 163.718,00 |
| 15.08.2024 | 9,31 | 9,40 | 8,99 | 9,35 | 3,89% | 242.679,00 |
| 14.08.2024 | 8,58 | 9,08 | 8,58 | 9,00 | 4,11% | 238.502,00 |
| 13.08.2024 | 8,20 | 8,67 | 8,20 | 8,65 | 6,60% | 261.322,00 |
| 12.08.2024 | 8,12 | 8,17 | 7,87 | 8,11 | 0,31% | 144.108,00 |
| 09.08.2024 | 8,00 | 8,21 | 7,96 | 8,09 | 1,95% | 111.522,00 |
| 08.08.2024 | 7,98 | 8,01 | 7,87 | 7,93 | 0,25% | 163.874,00 |
| 07.08.2024 | 8,11 | 8,11 | 7,79 | 7,91 | 3,94% | 166.857,00 |
| 06.08.2024 | 7,52 | 7,74 | 7,30 | 7,61 | 3,33% | 145.027,00 |
| 05.08.2024 | 7,07 | 7,50 | 6,62 | 7,37 | -4,29% | 404.919,00 |