22,800€
2,98%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.02.2026 | 24,52 | 24,92 | 24,20 | 24,40 | 0,33% | 121.828,00 |
| 06.02.2026 | 24,66 | 24,66 | 24,00 | 24,32 | -0,49% | 45.438,00 |
| 05.02.2026 | 25,90 | 26,20 | 24,42 | 24,44 | -6,07% | 164.013,00 |
| 04.02.2026 | 26,50 | 26,68 | 25,52 | 26,02 | -4,83% | 132.303,00 |
| 03.02.2026 | 29,14 | 29,30 | 27,00 | 27,34 | -2,91% | 155.294,00 |
| 02.02.2026 | 27,30 | 28,20 | 27,30 | 28,16 | -1,40% | 15.287,00 |
| 30.01.2026 | 29,10 | 29,46 | 28,16 | 28,56 | 0,85% | 95.034,00 |
| 29.01.2026 | 29,00 | 29,02 | 27,84 | 28,32 | -4,52% | 75.858,00 |
| 28.01.2026 | 30,66 | 30,66 | 29,62 | 29,66 | -1,00% | 47.656,00 |
| 27.01.2026 | 30,30 | 30,30 | 29,92 | 29,96 | 1,22% | 8.757,00 |
| 26.01.2026 | 29,80 | 30,00 | 29,44 | 29,60 | -0,74% | 62.034,00 |
| 23.01.2026 | 29,40 | 29,92 | 29,40 | 29,82 | 2,69% | 41.946,00 |
| 22.01.2026 | 28,62 | 29,16 | 28,30 | 29,04 | 3,49% | 27.553,00 |
| 21.01.2026 | 27,98 | 28,12 | 27,84 | 28,06 | -0,21% | 4.771,00 |
| 20.01.2026 | 28,88 | 28,94 | 28,04 | 28,12 | -2,97% | 37.941,00 |
| 19.01.2026 | 28,90 | 29,04 | 28,66 | 28,98 | -0,07% | 60.138,00 |
| 16.01.2026 | 29,32 | 29,84 | 28,94 | 29,00 | -2,82% | 45.282,00 |
| 15.01.2026 | 29,70 | 29,84 | 29,50 | 29,84 | -1,26% | 12.217,00 |
| 14.01.2026 | 30,86 | 30,86 | 30,14 | 30,22 | -1,63% | 46.791,00 |
| 13.01.2026 | 30,56 | 30,82 | 30,56 | 30,72 | 1,39% | 3.708,00 |
| 12.01.2026 | 30,20 | 30,40 | 29,98 | 30,30 | 1,27% | 63.837,00 |
| 09.01.2026 | 28,98 | 30,38 | 28,94 | 29,92 | 7,39% | 257.708,00 |
| 08.01.2026 | 27,58 | 28,06 | 27,58 | 27,86 | 1,83% | 17.128,00 |
| 07.01.2026 | 27,04 | 27,50 | 26,36 | 27,36 | 1,86% | 169.655,00 |