18,035€
-1,98%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 18,20 | 18,43 | 18,00 | 18,40 | 2,05% | 42.712,00 |
| 28.09.2026 | 18,44 | 18,46 | 17,99 | 18,03 | -1,15% | 84.360,00 |
| 25.09.2026 | 18,26 | 18,51 | 18,21 | 18,24 | 0,39% | 73.350,00 |
| 24.09.2026 | 18,13 | 18,62 | 18,10 | 18,17 | -1,57% | 163.695,00 |
| 23.09.2026 | 18,58 | 18,65 | 18,20 | 18,46 | -1,34% | 152.880,00 |
| 22.09.2026 | 18,00 | 18,76 | 18,00 | 18,71 | 2,75% | 79.394,00 |
| 21.09.2026 | 18,81 | 18,90 | 18,15 | 18,21 | -3,91% | 107.510,00 |
| 18.09.2026 | 18,61 | 19,08 | 18,52 | 18,95 | -0,73% | 94.734,00 |
| 17.09.2026 | 19,01 | 19,24 | 19,01 | 19,09 | -1,14% | 24.924,00 |
| 16.09.2026 | 19,45 | 19,47 | 19,17 | 19,31 | 0,31% | 10.081,00 |
| 15.09.2026 | 18,97 | 19,35 | 18,97 | 19,25 | 0,42% | 90.636,00 |
| 14.09.2026 | 20,16 | 20,30 | 19,02 | 19,17 | -5,57% | 259.828,00 |
| 11.09.2026 | 20,20 | 20,32 | 20,10 | 20,30 | 0,10% | 13.462,00 |
| 10.09.2026 | 20,14 | 20,66 | 20,02 | 20,28 | 2,22% | 191.649,00 |
| 09.09.2026 | 20,64 | 21,08 | 19,84 | 19,84 | -6,68% | 327.448,00 |
| 08.09.2026 | 20,94 | 21,32 | 20,72 | 21,26 | 0,47% | 159.139,00 |
| 07.09.2026 | 22,00 | 22,00 | 21,02 | 21,16 | -3,02% | 97.059,00 |
| 03.09.2026 | 21,48 | 22,36 | 21,42 | 21,82 | 2,73% | 119.259,00 |
| 02.09.2026 | 21,00 | 21,68 | 19,52 | 21,24 | -2,93% | 474.968,00 |
| 01.09.2026 | 22,46 | 22,46 | 21,64 | 21,88 | -1,88% | 170.903,00 |
| 31.08.2026 | 22,10 | 22,50 | 22,08 | 22,30 | 2,20% | 215.447,00 |
| 28.08.2026 | 21,92 | 22,10 | 21,56 | 21,82 | -1,80% | 61.635,00 |
| 27.08.2026 | 22,52 | 22,60 | 22,02 | 22,22 | 0,00% | 64.492,00 |
| 26.08.2026 | 21,82 | 22,44 | 21,70 | 22,22 | 3,54% | 112.277,00 |
| 25.08.2026 | 21,26 | 21,50 | 21,20 | 21,46 | 2,78% | 38.058,00 |
| 21.08.2026 | 20,72 | 20,92 | 20,58 | 20,88 | 0,68% | 26.169,00 |
| 20.08.2026 | 20,02 | 20,82 | 19,91 | 20,74 | 2,67% | 149.756,00 |
| 19.08.2026 | 20,52 | 20,56 | 20,20 | 20,20 | -4,08% | 43.470,00 |
| 18.08.2026 | 20,80 | 21,32 | 20,74 | 21,06 | -0,28% | 43.608,00 |
| 17.08.2026 | 21,26 | 21,32 | 20,98 | 21,12 | -1,58% | 46.247,00 |
| 14.08.2026 | 21,24 | 21,58 | 21,24 | 21,46 | 1,13% | 46.665,00 |
| 12.08.2026 | 21,46 | 21,48 | 21,10 | 21,22 | -0,28% | 74.172,00 |
| 11.08.2026 | 20,92 | 21,32 | 20,90 | 21,28 | -0,56% | 31.420,00 |
| 10.08.2026 | 21,92 | 21,92 | 21,30 | 21,40 | -2,99% | 69.040,00 |
| 07.08.2026 | 21,00 | 22,12 | 21,00 | 22,06 | 6,06% | 155.375,00 |
| 06.08.2026 | 22,40 | 22,58 | 20,80 | 20,80 | -6,64% | 292.477,00 |
| 05.08.2026 | 23,50 | 23,66 | 22,28 | 22,28 | -1,42% | 271.823,00 |
| 04.08.2026 | 23,76 | 23,76 | 22,26 | 22,60 | -0,79% | 98.513,00 |
| 03.08.2026 | 23,08 | 23,10 | 22,38 | 22,78 | -2,57% | 99.854,00 |
| 31.07.2026 | 22,88 | 23,56 | 22,64 | 23,38 | 4,66% | 85.470,00 |
| 30.07.2026 | 22,44 | 23,28 | 21,50 | 22,34 | -2,10% | 228.977,00 |
| 29.07.2026 | 23,66 | 23,66 | 19,86 | 22,82 | -7,08% | 1.116.952,00 |
| 28.07.2026 | 24,74 | 24,90 | 24,50 | 24,56 | -2,38% | 28.367,00 |
| 27.07.2026 | 24,76 | 25,16 | 24,76 | 25,16 | 5,27% | 7.135,00 |
| 24.07.2026 | 22,94 | 24,10 | 22,94 | 23,90 | 2,84% | 68.431,00 |
| 23.07.2026 | 23,80 | 23,90 | 22,70 | 23,24 | -3,17% | 172.017,00 |
| 22.07.2026 | 24,10 | 24,50 | 23,80 | 24,00 | -0,99% | 65.649,00 |
| 21.07.2026 | 25,00 | 25,24 | 24,20 | 24,24 | -4,87% | 84.622,00 |
| 20.07.2026 | 25,22 | 25,66 | 25,22 | 25,48 | 0,00% | 45.719,00 |
| 17.07.2026 | 25,80 | 26,00 | 25,26 | 25,48 | -2,75% | 59.745,00 |
| 16.07.2026 | 25,54 | 26,24 | 25,50 | 26,20 | 2,34% | 51.934,00 |
| 15.07.2026 | 25,22 | 25,70 | 24,92 | 25,60 | 3,31% | 63.554,00 |
| 14.07.2026 | 24,16 | 24,78 | 23,68 | 24,78 | -1,27% | 122.020,00 |
| 13.07.2026 | 25,00 | 25,34 | 25,00 | 25,10 | -0,24% | 26.590,00 |
| 10.07.2026 | 24,96 | 25,36 | 24,70 | 25,16 | 0,96% | 63.577,00 |
| 09.07.2026 | 24,66 | 25,04 | 24,36 | 24,92 | 1,63% | 180.043,00 |
| 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 |