24,360€
-1,62%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 24,82 | 24,84 | 24,00 | 24,22 | -2,26% | 7.880,00 |
| 05.02.2026 | 25,68 | 26,26 | 24,34 | 24,78 | -3,28% | 31.505,00 |
| 04.02.2026 | 26,66 | 26,92 | 25,49 | 25,62 | -4,08% | 9.932,00 |
| 03.02.2026 | 28,99 | 29,40 | 26,53 | 26,71 | -7,51% | 16.836,00 |
| 02.02.2026 | 27,67 | 29,16 | 27,30 | 28,88 | 3,51% | 22.660,00 |
| 30.01.2026 | 29,10 | 29,46 | 27,88 | 27,90 | -0,14% | 8.130,00 |
| 29.01.2026 | 29,16 | 29,29 | 27,40 | 27,94 | -4,35% | 12.819,00 |
| 28.01.2026 | 30,42 | 30,68 | 28,85 | 29,21 | -3,79% | 33.888,00 |
| 27.01.2026 | 30,46 | 30,54 | 29,82 | 30,36 | 0,07% | 20.970,00 |
| 26.01.2026 | 29,61 | 30,50 | 29,45 | 30,34 | 2,15% | 4.020,00 |
| 23.01.2026 | 29,29 | 30,76 | 29,26 | 29,70 | 1,64% | 15.538,00 |
| 22.01.2026 | 28,44 | 29,56 | 28,30 | 29,22 | 2,96% | 14.076,00 |
| 21.01.2026 | 27,78 | 28,46 | 27,50 | 28,38 | 2,31% | 9.541,00 |
| 20.01.2026 | 28,78 | 28,98 | 27,66 | 27,74 | -4,18% | 6.010,00 |
| 19.01.2026 | 29,08 | 29,34 | 28,35 | 28,95 | -2,00% | 10.117,00 |
| 16.01.2026 | 29,33 | 29,88 | 28,94 | 29,54 | 0,96% | 3.420,00 |
| 15.01.2026 | 29,69 | 30,08 | 29,17 | 29,26 | -0,41% | 3.260,00 |
| 14.01.2026 | 30,72 | 30,82 | 29,18 | 29,38 | -4,02% | 23.786,00 |
| 13.01.2026 | 30,51 | 31,00 | 30,45 | 30,61 | 0,56% | 15.648,00 |
| 12.01.2026 | 30,03 | 30,76 | 29,99 | 30,44 | 1,26% | 6.660,00 |
| 09.01.2026 | 28,34 | 30,46 | 28,30 | 30,06 | 6,52% | 19.719,00 |
| 08.01.2026 | 27,57 | 28,38 | 27,34 | 28,22 | 2,43% | 14.679,00 |
| 07.01.2026 | 27,13 | 27,58 | 26,34 | 27,55 | 1,51% | 18.632,00 |
| 06.01.2026 | 27,83 | 28,16 | 26,62 | 27,14 | -2,09% | 13.508,00 |
| 05.01.2026 | 28,19 | 28,90 | 27,57 | 27,72 | -1,28% | 12.780,00 |
| 02.01.2026 | 27,37 | 28,86 | 27,24 | 28,08 | 2,78% | 19.091,00 |
| 30.12.2025 | 27,72 | 27,92 | 27,26 | 27,32 | -1,66% | 709,00 |
| 29.12.2025 | 27,12 | 28,04 | 27,10 | 27,78 | 2,43% | 4.049,00 |
| 23.12.2025 | 26,50 | 27,46 | 26,50 | 27,12 | 2,26% | 1.200,00 |
| 22.12.2025 | 26,62 | 26,74 | 26,28 | 26,52 | -0,38% | 2.990,00 |
| 19.12.2025 | 25,44 | 26,82 | 25,36 | 26,62 | 4,47% | 10.550,00 |
| 18.12.2025 | 25,04 | 25,66 | 24,50 | 25,48 | 1,68% | 5.167,00 |
| 17.12.2025 | 26,62 | 26,72 | 25,04 | 25,06 | -6,00% | 2.535,00 |
| 16.12.2025 | 26,94 | 27,18 | 26,50 | 26,66 | -1,84% | 2.161,00 |
| 15.12.2025 | 26,84 | 27,54 | 26,84 | 27,16 | 1,27% | 3.667,00 |
| 12.12.2025 | 26,06 | 27,02 | 26,06 | 26,82 | 3,00% | 1.888,00 |
| 11.12.2025 | 25,54 | 26,10 | 25,16 | 26,04 | 1,72% | 1.740,00 |
| 10.12.2025 | 25,18 | 25,62 | 25,10 | 25,60 | 1,67% | 685,00 |
| 09.12.2025 | 24,32 | 25,18 | 24,04 | 25,18 | 4,14% | 6.377,00 |
| 08.12.2025 | 24,58 | 25,04 | 24,12 | 24,18 | 1,17% | 3.009,00 |
| 05.12.2025 | 23,94 | 24,28 | 23,64 | 23,90 | 0,00% | 590,00 |
| 04.12.2025 | 24,62 | 24,74 | 23,64 | 23,90 | -2,37% | 8.764,00 |
| 03.12.2025 | 23,40 | 24,64 | 23,40 | 24,48 | 4,62% | 3.437,00 |
| 02.12.2025 | 23,68 | 23,70 | 23,12 | 23,40 | -1,35% | 1.521,00 |
| 01.12.2025 | 24,18 | 24,54 | 23,16 | 23,72 | 1,89% | 160,00 |
| 28.11.2025 | 23,28 | 23,28 | 23,28 | 23,28 | -1,02% | - |
| 27.11.2025 | 23,62 | 23,68 | 23,02 | 23,52 | -0,76% | 5.454,00 |
| 26.11.2025 | 23,82 | 23,96 | 23,28 | 23,70 | -0,17% | 1.270,00 |
| 25.11.2025 | 23,54 | 23,80 | 23,36 | 23,74 | 0,51% | 494,00 |
| 24.11.2025 | 23,48 | 23,84 | 23,18 | 23,62 | 0,68% | 2.424,00 |
| 21.11.2025 | 23,06 | 23,50 | 22,70 | 23,46 | 1,73% | 4.256,00 |
| 20.11.2025 | 24,68 | 24,68 | 23,06 | 23,06 | -5,26% | 4.610,00 |
| 19.11.2025 | 24,94 | 25,02 | 24,16 | 24,34 | -2,48% | 3.190,00 |
| 18.11.2025 | 25,52 | 25,54 | 24,74 | 24,96 | -2,58% | 5.260,00 |
| 17.11.2025 | 25,64 | 26,12 | 25,28 | 25,62 | -0,23% | 2.340,00 |
| 14.11.2025 | 25,78 | 25,82 | 24,38 | 25,68 | -0,62% | 7.724,00 |
| 13.11.2025 | 27,14 | 27,18 | 25,74 | 25,84 | -3,37% | 2.656,00 |
| 12.11.2025 | 25,40 | 26,92 | 25,40 | 26,74 | 5,19% | 3.454,00 |
| 11.11.2025 | 26,02 | 26,26 | 25,36 | 25,42 | -2,08% | 6.380,00 |
| 10.11.2025 | 24,90 | 26,00 | 24,90 | 25,96 | 4,34% | 2.810,00 |
| 08.11.2025 | 26,08 | 26,44 | 24,60 | 24,88 | -0,16% | 5.814,00 |
| 07.11.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -5,25% | - |
| 06.11.2025 | 28,28 | 28,28 | 24,94 | 26,30 | -7,00% | 8.148,00 |
| 05.11.2025 | 29,60 | 31,28 | 27,80 | 28,28 | -2,82% | 10.654,00 |
| 04.11.2025 | 31,06 | 31,06 | 29,08 | 29,10 | -7,09% | 9.068,00 |
| 03.11.2025 | 30,38 | 31,40 | 30,38 | 31,32 | 3,03% | 5.586,00 |
| 31.10.2025 | 30,28 | 30,54 | 29,80 | 30,40 | 0,40% | 1.486,00 |
| 30.10.2025 | 30,08 | 30,72 | 29,72 | 30,28 | 0,66% | 22.762,00 |
| 29.10.2025 | 30,02 | 30,40 | 29,96 | 30,08 | 0,40% | 658,00 |
| 28.10.2025 | 29,98 | 30,24 | 29,72 | 29,96 | -0,07% | 450,00 |
| 27.10.2025 | 30,08 | 30,22 | 29,46 | 29,98 | 0,60% | 1.077,00 |
| 24.10.2025 | 29,46 | 29,84 | 29,10 | 29,80 | 1,50% | 1.531,00 |
| 23.10.2025 | 29,92 | 30,54 | 29,28 | 29,36 | -2,00% | 741,00 |
| 22.10.2025 | 29,94 | 30,36 | 29,86 | 29,96 | 0,67% | 1.668,00 |
| 21.10.2025 | 29,60 | 30,18 | 29,60 | 29,76 | 0,34% | 718,00 |
| 20.10.2025 | 28,62 | 29,70 | 28,62 | 29,66 | 3,78% | 600,00 |
| 17.10.2025 | 28,72 | 29,36 | 28,44 | 28,58 | -1,85% | 1.688,00 |
| 16.10.2025 | 28,56 | 29,30 | 28,30 | 29,12 | 1,18% | 800,00 |
| 15.10.2025 | 27,40 | 28,78 | 27,40 | 28,78 | 5,04% | 1.986,00 |
| 14.10.2025 | 27,48 | 27,58 | 27,02 | 27,40 | -2,14% | 1.611,00 |
| 13.10.2025 | 28,62 | 28,94 | 27,54 | 28,00 | -2,51% | 2.788,00 |
| 10.10.2025 | 28,92 | 29,22 | 28,50 | 28,72 | -4,84% | 2.964,00 |
| 09.10.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -2,46% | - |
| 08.10.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 1,11% | - |
| 07.10.2025 | 30,56 | 31,00 | 30,00 | 30,60 | 0,13% | 1.967,00 |
| 06.10.2025 | 30,78 | 31,44 | 30,34 | 30,56 | -0,52% | 9.734,00 |
| 03.10.2025 | 31,04 | 31,04 | 30,48 | 30,72 | 2,54% | 2.065,00 |
| 02.10.2025 | 29,46 | 30,80 | 29,44 | 29,96 | 1,70% | 2.250,00 |
| 01.10.2025 | 29,04 | 29,52 | 26,94 | 29,46 | 1,59% | 4.621,00 |
| 30.09.2025 | 28,20 | 29,60 | 28,12 | 29,00 | 3,06% | 1.529,00 |
| 29.09.2025 | 28,10 | 28,50 | 27,86 | 28,14 | 0,14% | 1.730,00 |
| 26.09.2025 | 28,80 | 29,06 | 27,58 | 28,10 | -2,43% | 680,00 |
| 25.09.2025 | 29,10 | 29,22 | 28,54 | 28,80 | -1,10% | 1.814,00 |
| 24.09.2025 | 28,28 | 29,18 | 27,88 | 29,12 | 1,89% | 300,00 |
| 23.09.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -0,28% | - |
| 22.09.2025 | 28,54 | 28,76 | 28,04 | 28,66 | 1,42% | 100,00 |
| 19.09.2025 | 29,02 | 29,54 | 28,08 | 28,26 | -2,82% | 3.228,00 |
| 18.09.2025 | 28,80 | 30,14 | 28,80 | 29,08 | 1,18% | 1.500,00 |
| 17.09.2025 | 28,10 | 28,78 | 27,84 | 28,74 | 0,63% | 1.920,00 |
| 16.09.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 3,70% | - |