21,550€
1,17%
Echtzeit-Aktienkurs AUTO1 GROUP SE INH O.N.
Bid:
Ask:
Aktienkurse zur AUTO1 GROUP SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,60 | 21,60 | 21,00 | 21,56 | 1,51% | 220.748,00 |
| 08.05.2025 | 19,97 | 21,92 | 19,50 | 21,24 | 9,99% | 998.509,00 |
| 07.05.2025 | 24,68 | 25,10 | 19,05 | 19,31 | -14,02% | 1.268.840,00 |
| 06.05.2025 | 21,80 | 22,72 | 20,66 | 22,46 | 3,31% | 561.058,00 |
| 05.05.2025 | 21,52 | 22,00 | 21,36 | 21,74 | 1,40% | 131.427,00 |
| 02.05.2025 | 21,22 | 21,84 | 20,32 | 21,44 | 2,88% | 234.499,00 |
| 30.04.2025 | 21,18 | 21,42 | 20,68 | 20,84 | -0,38% | 134.168,00 |
| 29.04.2025 | 21,48 | 21,64 | 20,74 | 20,92 | -1,60% | 139.174,00 |
| 28.04.2025 | 21,08 | 21,74 | 21,08 | 21,26 | 1,82% | 106.550,00 |
| 25.04.2025 | 20,76 | 21,14 | 20,64 | 20,88 | 0,97% | 56.301,00 |
| 24.04.2025 | 20,56 | 20,92 | 20,46 | 20,68 | -0,77% | 76.448,00 |
| 23.04.2025 | 20,78 | 21,16 | 20,38 | 20,84 | 3,58% | 111.912,00 |
| 22.04.2025 | 19,97 | 20,54 | 19,78 | 20,12 | 0,75% | 148.393,00 |
| 17.04.2025 | 19,83 | 20,04 | 19,55 | 19,97 | 0,60% | 122.508,00 |
| 16.04.2025 | 19,77 | 20,24 | 19,54 | 19,85 | -0,15% | 372.085,00 |
| 15.04.2025 | 18,36 | 19,88 | 18,36 | 19,88 | 8,34% | 424.084,00 |
| 14.04.2025 | 17,78 | 18,44 | 17,34 | 18,35 | 6,62% | 122.617,00 |
| 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 |
| 07.04.2025 | 14,63 | 17,36 | 14,22 | 16,40 | -3,24% | 1.193.174,00 |
| 04.04.2025 | 19,07 | 19,40 | 16,59 | 16,95 | -12,63% | 1.402.950,00 |
| 03.04.2025 | 19,30 | 19,92 | 18,81 | 19,40 | -3,48% | 539.114,00 |
| 02.04.2025 | 20,32 | 20,44 | 19,01 | 20,10 | -1,76% | 601.465,00 |
| 01.04.2025 | 20,26 | 20,62 | 20,02 | 20,46 | 0,79% | 307.257,00 |
| 31.03.2025 | 20,32 | 20,46 | 19,76 | 20,30 | -2,40% | 561.035,00 |
| 28.03.2025 | 21,98 | 22,78 | 20,80 | 20,80 | -5,20% | 411.482,00 |
| 27.03.2025 | 21,00 | 22,04 | 20,82 | 21,94 | 2,52% | 264.771,00 |
| 26.03.2025 | 21,96 | 22,28 | 21,40 | 21,40 | -1,74% | 269.003,00 |
| 25.03.2025 | 21,14 | 22,00 | 21,06 | 21,78 | 1,78% | 352.103,00 |
| 24.03.2025 | 22,50 | 22,72 | 21,02 | 21,40 | -4,80% | 375.483,00 |
| 21.03.2025 | 22,50 | 22,74 | 21,96 | 22,48 | -1,58% | 2.543.418,00 |
| 20.03.2025 | 22,50 | 22,92 | 21,80 | 22,84 | 2,98% | 316.781,00 |
| 19.03.2025 | 22,62 | 22,82 | 21,98 | 22,18 | -2,20% | 371.870,00 |
| 18.03.2025 | 22,74 | 23,22 | 22,30 | 22,68 | 0,18% | 459.058,00 |
| 17.03.2025 | 22,48 | 23,14 | 22,20 | 22,64 | 1,16% | 370.938,00 |
| 14.03.2025 | 21,34 | 22,48 | 20,94 | 22,38 | 7,80% | 532.319,00 |
| 13.03.2025 | 21,12 | 21,46 | 20,76 | 20,76 | -3,26% | 346.914,00 |
| 12.03.2025 | 21,12 | 21,58 | 20,76 | 21,46 | 3,77% | 320.601,00 |
| 11.03.2025 | 20,96 | 21,38 | 20,60 | 20,68 | -2,18% | 500.779,00 |
| 10.03.2025 | 22,76 | 22,84 | 20,82 | 21,14 | -5,29% | 347.315,00 |
| 07.03.2025 | 23,04 | 23,06 | 22,00 | 22,32 | -4,53% | 435.471,00 |
| 06.03.2025 | 23,42 | 24,06 | 23,16 | 23,38 | 0,60% | 463.935,00 |
| 05.03.2025 | 23,98 | 24,48 | 23,12 | 23,24 | 4,12% | 847.161,00 |
| 04.03.2025 | 22,56 | 22,92 | 21,96 | 22,32 | -1,93% | 357.797,00 |
| 03.03.2025 | 23,66 | 23,80 | 21,84 | 22,76 | -1,90% | 740.915,00 |
| 28.02.2025 | 23,32 | 23,54 | 22,92 | 23,20 | -1,94% | 1.118.337,00 |
| 27.02.2025 | 23,30 | 24,72 | 23,28 | 23,66 | 4,23% | 1.351.555,00 |
| 26.02.2025 | 20,50 | 22,70 | 20,22 | 22,70 | 20,68% | 965.658,00 |
| 25.02.2025 | 18,62 | 19,52 | 18,58 | 18,81 | -0,21% | 616.991,00 |
| 24.02.2025 | 19,25 | 19,88 | 18,70 | 18,85 | -2,08% | 388.872,00 |
| 21.02.2025 | 19,12 | 19,60 | 18,95 | 19,25 | 2,83% | 248.801,00 |
| 20.02.2025 | 18,50 | 19,46 | 18,22 | 18,72 | 0,70% | 381.210,00 |
| 19.02.2025 | 19,19 | 19,46 | 18,54 | 18,59 | -3,33% | 253.270,00 |
| 18.02.2025 | 19,12 | 19,50 | 18,72 | 19,23 | 0,94% | 468.578,00 |
| 17.02.2025 | 18,97 | 19,07 | 18,32 | 19,05 | 1,65% | 248.186,00 |
| 14.02.2025 | 19,30 | 19,57 | 18,72 | 18,74 | -3,40% | 308.643,00 |
| 13.02.2025 | 19,24 | 19,59 | 18,88 | 19,40 | 1,89% | 310.332,00 |
| 12.02.2025 | 18,70 | 19,04 | 18,50 | 19,04 | 3,31% | 253.581,00 |
| 11.02.2025 | 18,44 | 18,74 | 18,22 | 18,43 | 1,04% | 201.442,00 |
| 10.02.2025 | 18,36 | 18,71 | 18,20 | 18,24 | -0,60% | 177.524,00 |
| 07.02.2025 | 18,75 | 18,87 | 18,27 | 18,35 | -2,50% | 171.406,00 |
| 06.02.2025 | 18,30 | 18,84 | 18,12 | 18,82 | 4,85% | 417.046,00 |
| 05.02.2025 | 18,02 | 18,23 | 17,84 | 17,95 | -1,32% | 169.082,00 |
| 04.02.2025 | 17,85 | 18,35 | 17,84 | 18,19 | 1,28% | 425.220,00 |
| 03.02.2025 | 18,33 | 18,40 | 17,34 | 17,96 | -4,47% | 633.030,00 |
| 31.01.2025 | 18,55 | 18,95 | 18,28 | 18,80 | 1,95% | 392.646,00 |
| 30.01.2025 | 18,30 | 18,74 | 18,16 | 18,44 | 2,44% | 285.263,00 |
| 29.01.2025 | 18,77 | 19,09 | 18,00 | 18,00 | -3,74% | 548.395,00 |
| 28.01.2025 | 18,12 | 18,70 | 17,95 | 18,70 | 2,75% | 200.225,00 |
| 27.01.2025 | 18,09 | 18,55 | 18,01 | 18,20 | -1,14% | 267.312,00 |
| 24.01.2025 | 18,09 | 18,41 | 17,88 | 18,41 | 3,08% | 428.399,00 |
| 23.01.2025 | 17,66 | 17,86 | 17,28 | 17,86 | 0,85% | 221.041,00 |
| 22.01.2025 | 17,10 | 17,76 | 16,97 | 17,71 | 4,24% | 236.756,00 |
| 21.01.2025 | 17,42 | 17,42 | 16,61 | 16,99 | -1,56% | 331.558,00 |
| 20.01.2025 | 17,40 | 17,58 | 17,14 | 17,26 | 0,35% | 354.223,00 |
| 17.01.2025 | 17,00 | 17,37 | 16,90 | 17,20 | 1,84% | 411.556,00 |
| 16.01.2025 | 17,57 | 17,71 | 16,77 | 16,89 | -2,76% | 342.071,00 |
| 15.01.2025 | 17,28 | 17,52 | 16,58 | 17,37 | 7,89% | 504.533,00 |
| 14.01.2025 | 16,11 | 16,69 | 15,90 | 16,10 | 2,29% | 371.785,00 |
| 13.01.2025 | 16,30 | 16,46 | 15,62 | 15,74 | -3,14% | 299.198,00 |
| 10.01.2025 | 16,65 | 16,65 | 15,87 | 16,25 | -2,64% | 447.908,00 |
| 09.01.2025 | 15,89 | 17,37 | 15,79 | 16,69 | 6,10% | 642.977,00 |
| 08.01.2025 | 15,71 | 15,90 | 14,96 | 15,73 | -0,63% | 414.566,00 |
| 07.01.2025 | 14,78 | 15,93 | 14,77 | 15,83 | 6,10% | 335.117,00 |
| 06.01.2025 | 15,62 | 15,81 | 14,65 | 14,92 | -4,48% | 745.398,00 |
| 03.01.2025 | 16,00 | 16,19 | 15,14 | 15,62 | -2,07% | 563.373,00 |
| 02.01.2025 | 15,45 | 15,95 | 15,45 | 15,95 | 2,24% | 252.328,00 |
| 30.12.2024 | 15,67 | 15,78 | 15,53 | 15,60 | -1,52% | 79.718,00 |
| 27.12.2024 | 15,69 | 15,84 | 15,52 | 15,84 | 1,54% | 200.627,00 |
| 23.12.2024 | 15,81 | 15,90 | 15,34 | 15,60 | -1,02% | 357.242,00 |
| 20.12.2024 | 15,33 | 16,01 | 15,00 | 15,76 | -0,13% | 3.600.813,00 |
| 19.12.2024 | 16,14 | 16,51 | 15,72 | 15,78 | -5,51% | 400.504,00 |
| 18.12.2024 | 16,40 | 16,92 | 16,39 | 16,70 | 1,15% | 291.035,00 |
| 17.12.2024 | 16,70 | 16,78 | 16,20 | 16,51 | -0,66% | 232.282,00 |
| 16.12.2024 | 16,37 | 16,88 | 16,34 | 16,62 | 1,34% | 305.466,00 |
| 13.12.2024 | 16,48 | 16,65 | 16,13 | 16,40 | -0,12% | 285.102,00 |
| 12.12.2024 | 16,60 | 16,98 | 16,27 | 16,42 | -1,08% | 310.120,00 |
| 11.12.2024 | 16,30 | 16,62 | 16,18 | 16,60 | 1,34% | 320.759,00 |