24,360€
-3,79%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 25,06 | 25,22 | 24,10 | 24,52 | -5,76% | 162.408,00 |
| 07.07.2026 | 25,70 | 26,10 | 25,54 | 26,02 | -1,59% | 37.998,00 |
| 06.07.2026 | 25,40 | 27,04 | 25,30 | 26,44 | 4,84% | 126.115,00 |
| 03.07.2026 | 25,18 | 25,24 | 24,68 | 25,22 | 4,56% | 146.444,00 |
| 02.07.2026 | 23,86 | 24,16 | 23,44 | 24,12 | 2,73% | 84.643,00 |
| 01.07.2026 | 23,06 | 23,48 | 23,06 | 23,48 | 0,60% | 25.696,00 |
| 30.06.2026 | 23,56 | 23,90 | 23,04 | 23,34 | -0,60% | 28.709,00 |
| 29.06.2026 | 23,40 | 23,94 | 23,30 | 23,48 | 0,17% | 61.290,00 |
| 26.06.2026 | 24,18 | 24,18 | 23,42 | 23,44 | -5,48% | 102.001,00 |
| 25.06.2026 | 24,68 | 25,28 | 24,50 | 24,80 | 7,55% | 173.985,00 |
| 24.06.2026 | 23,60 | 23,60 | 23,00 | 23,06 | -2,86% | 40.037,00 |
| 23.06.2026 | 23,92 | 24,22 | 23,66 | 23,74 | -5,87% | 86.572,00 |
| 19.06.2026 | 25,50 | 25,70 | 25,14 | 25,22 | -3,52% | 70.065,00 |
| 18.06.2026 | 25,46 | 26,22 | 24,48 | 26,14 | 3,32% | 252.517,00 |
| 17.06.2026 | 25,14 | 26,08 | 24,78 | 25,30 | 0,56% | 368.595,00 |
| 15.06.2026 | 24,20 | 25,16 | 24,20 | 25,16 | 9,58% | 238.334,00 |
| 12.06.2026 | 23,10 | 23,12 | 22,90 | 22,96 | 1,95% | 21.044,00 |
| 11.06.2026 | 22,50 | 23,04 | 22,16 | 22,52 | -1,31% | 104.248,00 |
| 10.06.2026 | 22,30 | 23,52 | 22,30 | 22,82 | 7,44% | 173.816,00 |
| 08.06.2026 | 21,22 | 21,66 | 20,94 | 21,24 | -4,50% | 112.454,00 |
| 04.06.2026 | 22,02 | 22,44 | 21,84 | 22,24 | 1,18% | 75.732,00 |
| 03.06.2026 | 22,12 | 22,62 | 21,48 | 21,98 | -3,51% | 146.085,00 |
| 02.06.2026 | 22,46 | 23,38 | 22,46 | 22,78 | 1,06% | 151.977,00 |
| 01.06.2026 | 22,70 | 23,02 | 22,36 | 22,54 | -0,44% | 100.418,00 |
| 29.05.2026 | 22,30 | 22,64 | 22,06 | 22,64 | 2,91% | 31.500,00 |
| 28.05.2026 | 22,10 | 22,28 | 21,84 | 22,00 | 0,82% | 79.040,00 |
| 27.05.2026 | 21,84 | 22,00 | 21,66 | 21,82 | 0,93% | 79.111,00 |
| 26.05.2026 | 21,98 | 21,98 | 21,48 | 21,62 | -1,19% | 20.803,00 |
| 25.05.2026 | 21,96 | 22,64 | 21,88 | 21,88 | 2,24% | 153.680,00 |
| 22.05.2026 | 20,58 | 21,70 | 20,48 | 21,40 | 7,11% | 413.628,00 |
| 21.05.2026 | 20,28 | 20,48 | 19,81 | 19,98 | -1,38% | 138.919,00 |
| 20.05.2026 | 20,24 | 20,30 | 19,58 | 20,26 | 1,91% | 169.541,00 |
| 19.05.2026 | 19,88 | 20,54 | 19,79 | 19,88 | -1,68% | 312.518,00 |
| 18.05.2026 | 19,01 | 20,42 | 18,68 | 20,22 | 4,66% | 292.049,00 |
| 15.05.2026 | 19,90 | 20,02 | 18,88 | 19,32 | -3,40% | 250.555,00 |
| 14.05.2026 | 20,84 | 21,60 | 19,95 | 20,00 | 0,10% | 493.906,00 |
| 13.05.2026 | 18,81 | 20,12 | 17,13 | 19,98 | 10,51% | 949.146,00 |
| 12.05.2026 | 18,47 | 18,50 | 17,80 | 18,08 | -2,53% | 164.541,00 |
| 11.05.2026 | 17,60 | 18,63 | 17,56 | 18,55 | 3,40% | 362.088,00 |
| 08.05.2026 | 18,06 | 18,20 | 17,29 | 17,94 | -2,61% | 236.284,00 |
| 07.05.2026 | 18,86 | 18,89 | 18,30 | 18,42 | -2,95% | 262.233,00 |
| 06.05.2026 | 18,17 | 19,43 | 17,96 | 18,98 | 5,27% | 374.750,00 |
| 05.05.2026 | 18,00 | 18,65 | 17,99 | 18,03 | -0,06% | 111.969,00 |
| 04.05.2026 | 18,25 | 18,27 | 17,46 | 18,04 | -1,80% | 153.586,00 |
| 30.04.2026 | 18,07 | 18,43 | 17,83 | 18,37 | 1,38% | 82.806,00 |
| 29.04.2026 | 18,25 | 18,38 | 18,00 | 18,12 | 0,44% | 43.698,00 |
| 28.04.2026 | 18,01 | 18,18 | 17,81 | 18,04 | -0,55% | 90.716,00 |
| 27.04.2026 | 18,47 | 18,47 | 18,03 | 18,14 | -2,10% | 128.191,00 |
| 24.04.2026 | 18,57 | 18,70 | 18,14 | 18,53 | -0,75% | 115.033,00 |
| 23.04.2026 | 19,00 | 19,10 | 18,58 | 18,67 | -3,91% | 187.347,00 |
| 22.04.2026 | 19,98 | 19,98 | 19,23 | 19,43 | 0,57% | 149.043,00 |
| 21.04.2026 | 19,66 | 20,00 | 19,23 | 19,32 | -3,40% | 127.437,00 |
| 20.04.2026 | 20,50 | 20,76 | 19,77 | 20,00 | -0,50% | 229.524,00 |
| 17.04.2026 | 20,20 | 20,20 | 20,00 | 20,10 | 1,01% | 12.361,00 |
| 16.04.2026 | 20,32 | 20,80 | 19,67 | 19,90 | -0,10% | 356.599,00 |
| 15.04.2026 | 19,10 | 20,20 | 18,90 | 19,92 | 4,18% | 430.783,00 |
| 14.04.2026 | 18,90 | 19,15 | 18,57 | 19,12 | 4,42% | 204.498,00 |
| 13.04.2026 | 18,06 | 18,63 | 18,04 | 18,31 | -1,24% | 226.973,00 |
| 10.04.2026 | 18,37 | 18,89 | 18,06 | 18,54 | 3,81% | 363.696,00 |
| 09.04.2026 | 16,14 | 17,94 | 15,78 | 17,86 | 5,68% | 865.140,00 |
| 08.04.2026 | 16,00 | 17,00 | 15,85 | 16,90 | 14,34% | 559.939,00 |
| 07.04.2026 | 15,45 | 15,64 | 14,77 | 14,78 | -3,08% | 296.156,00 |
| 02.04.2026 | 15,15 | 15,47 | 15,05 | 15,25 | -2,18% | 219.127,00 |
| 01.04.2026 | 16,00 | 16,26 | 14,74 | 15,59 | 0,52% | 707.679,00 |
| 31.03.2026 | 15,30 | 15,59 | 15,10 | 15,51 | 2,58% | 42.374,00 |
| 30.03.2026 | 15,39 | 15,39 | 14,97 | 15,12 | -3,63% | 153.165,00 |
| 27.03.2026 | 15,96 | 15,99 | 15,32 | 15,69 | -2,79% | 202.981,00 |
| 26.03.2026 | 16,28 | 16,28 | 15,91 | 16,14 | -0,74% | 36.898,00 |
| 25.03.2026 | 16,70 | 16,75 | 16,00 | 16,26 | -0,97% | 180.706,00 |
| 24.03.2026 | 16,36 | 16,87 | 16,14 | 16,42 | -0,12% | 198.753,00 |
| 23.03.2026 | 14,64 | 16,52 | 14,46 | 16,44 | 8,16% | 602.474,00 |
| 20.03.2026 | 15,40 | 15,74 | 15,00 | 15,20 | -6,00% | 244.466,00 |
| 19.03.2026 | 16,82 | 16,83 | 16,01 | 16,17 | -5,60% | 63.832,00 |
| 18.03.2026 | 17,25 | 17,60 | 16,98 | 17,13 | 4,64% | 186.532,00 |
| 17.03.2026 | 16,76 | 16,76 | 16,34 | 16,37 | -2,27% | 56.103,00 |
| 16.03.2026 | 16,80 | 17,23 | 16,20 | 16,75 | 4,88% | 289.698,00 |
| 13.03.2026 | 16,00 | 16,05 | 15,89 | 15,97 | 0,19% | 13.749,00 |
| 12.03.2026 | 16,38 | 16,38 | 15,56 | 15,94 | -1,85% | 409.240,00 |
| 11.03.2026 | 16,81 | 16,81 | 16,17 | 16,24 | -3,16% | 273.002,00 |
| 10.03.2026 | 16,17 | 16,89 | 16,14 | 16,77 | 8,97% | 256.947,00 |
| 09.03.2026 | 15,40 | 15,61 | 15,21 | 15,39 | -4,94% | 101.993,00 |
| 06.03.2026 | 16,15 | 16,35 | 16,06 | 16,19 | 0,37% | 151.262,00 |
| 05.03.2026 | 16,20 | 16,20 | 15,70 | 16,13 | 5,56% | 105.139,00 |
| 04.03.2026 | 15,67 | 15,67 | 15,20 | 15,28 | -0,46% | 40.246,00 |
| 03.03.2026 | 15,69 | 15,86 | 15,24 | 15,35 | -5,77% | 259.865,00 |
| 02.03.2026 | 16,28 | 16,71 | 15,75 | 16,29 | -4,40% | 574.347,00 |
| 27.02.2026 | 17,51 | 17,58 | 16,98 | 17,04 | -0,18% | 382.787,00 |
| 26.02.2026 | 16,27 | 17,37 | 16,20 | 17,07 | 5,31% | 898.696,00 |
| 25.02.2026 | 19,41 | 19,89 | 16,09 | 16,21 | -15,04% | 2.353.163,00 |
| 24.02.2026 | 19,14 | 19,19 | 18,69 | 19,08 | -2,35% | 161.536,00 |
| 23.02.2026 | 19,30 | 19,78 | 18,98 | 19,54 | 2,63% | 404.538,00 |
| 20.02.2026 | 19,25 | 19,47 | 18,74 | 19,04 | -0,10% | 190.613,00 |
| 19.02.2026 | 19,02 | 19,19 | 18,47 | 19,06 | 1,93% | 534.114,00 |
| 18.02.2026 | 18,94 | 19,35 | 18,55 | 18,70 | 3,14% | 212.789,00 |
| 17.02.2026 | 18,52 | 18,69 | 18,09 | 18,13 | -4,63% | 103.808,00 |
| 16.02.2026 | 19,04 | 19,27 | 18,60 | 19,01 | 1,17% | 216.314,00 |
| 13.02.2026 | 19,21 | 19,24 | 18,36 | 18,79 | -7,98% | 558.110,00 |
| 12.02.2026 | 21,86 | 21,90 | 20,32 | 20,42 | -4,85% | 317.438,00 |
| 11.02.2026 | 23,40 | 23,44 | 21,46 | 21,46 | -5,71% | 244.384,00 |
| 10.02.2026 | 24,06 | 24,10 | 22,64 | 22,76 | -6,72% | 331.604,00 |