20,080€
-3,00%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 20,58 | 20,97 | 19,65 | 20,06 | -1,96% | 2.700,00 |
| 01.04.2025 | 20,24 | 20,85 | 20,00 | 20,46 | 1,14% | 16.698,00 |
| 31.03.2025 | 20,72 | 20,75 | 19,77 | 20,23 | -2,74% | 19.615,00 |
| 28.03.2025 | 22,37 | 22,80 | 20,78 | 20,80 | -5,20% | 9.501,00 |
| 27.03.2025 | 21,13 | 22,04 | 20,90 | 21,94 | 3,25% | 15.370,00 |
| 26.03.2025 | 21,84 | 22,22 | 20,90 | 21,25 | -2,21% | 4.931,00 |
| 25.03.2025 | 21,42 | 22,00 | 21,05 | 21,73 | 1,49% | 1.401,00 |
| 24.03.2025 | 22,51 | 22,76 | 21,02 | 21,41 | -4,55% | 6.840,00 |
| 21.03.2025 | 22,83 | 23,03 | 21,98 | 22,43 | -1,49% | 17.922,00 |
| 20.03.2025 | 22,13 | 22,91 | 21,78 | 22,77 | 2,61% | 3.189,00 |
| 19.03.2025 | 22,83 | 22,83 | 22,02 | 22,19 | -2,85% | 2.080,00 |
| 18.03.2025 | 22,62 | 23,24 | 22,33 | 22,84 | 1,02% | 13.645,00 |
| 17.03.2025 | 22,72 | 22,99 | 22,18 | 22,61 | -1,14% | 12.074,00 |
| 14.03.2025 | 21,11 | 25,80 | 20,92 | 22,87 | 14,21% | 9.436,00 |
| 13.03.2025 | 21,45 | 21,48 | 19,51 | 20,03 | -6,82% | 14.074,00 |
| 12.03.2025 | 20,74 | 21,60 | 20,72 | 21,49 | 3,72% | 12.780,00 |
| 11.03.2025 | 20,92 | 21,42 | 20,60 | 20,72 | 0,34% | 12.817,00 |
| 10.03.2025 | 22,36 | 22,90 | 20,29 | 20,65 | -7,73% | 33.605,00 |
| 07.03.2025 | 23,18 | 23,22 | 22,02 | 22,38 | -3,78% | 13.123,00 |
| 06.03.2025 | 23,52 | 24,06 | 23,16 | 23,26 | -0,81% | 13.668,00 |
| 05.03.2025 | 23,12 | 24,48 | 23,11 | 23,45 | 3,90% | 11.080,00 |
| 04.03.2025 | 22,72 | 22,92 | 21,97 | 22,57 | -0,70% | 19.862,00 |
| 03.03.2025 | 23,59 | 23,76 | 21,88 | 22,73 | -2,82% | 19.127,00 |
| 28.02.2025 | 23,41 | 23,56 | 22,92 | 23,39 | -2,54% | 13.276,00 |
| 27.02.2025 | 22,53 | 24,72 | 22,51 | 24,00 | 7,33% | 21.241,00 |
| 26.02.2025 | 19,71 | 22,71 | 19,71 | 22,36 | 17,56% | 21.700,00 |
| 25.02.2025 | 18,87 | 19,52 | 18,56 | 19,02 | 0,79% | 12.630,00 |
| 24.02.2025 | 19,25 | 19,87 | 18,65 | 18,87 | -0,68% | 11.846,00 |
| 21.02.2025 | 18,83 | 19,59 | 18,05 | 19,00 | 0,77% | 26.794,00 |
| 20.02.2025 | 18,65 | 19,44 | 18,23 | 18,86 | 1,40% | 12.982,00 |
| 19.02.2025 | 19,14 | 19,47 | 18,53 | 18,60 | -3,02% | 12.840,00 |
| 18.02.2025 | 18,90 | 19,47 | 18,66 | 19,18 | 1,75% | 12.049,00 |
| 17.02.2025 | 18,75 | 19,10 | 18,36 | 18,85 | 0,37% | 19.141,00 |
| 14.02.2025 | 19,37 | 19,57 | 18,70 | 18,78 | -2,82% | 49.600,00 |
| 13.02.2025 | 19,08 | 19,58 | 18,88 | 19,32 | 2,20% | 11.494,00 |
| 12.02.2025 | 18,47 | 19,05 | 18,35 | 18,91 | 2,49% | 22.354,00 |
| 11.02.2025 | 18,73 | 18,75 | 18,22 | 18,45 | 1,26% | 9.050,00 |
| 10.02.2025 | 18,50 | 18,67 | 18,20 | 18,22 | -2,31% | 5.368,00 |
| 07.02.2025 | 18,73 | 18,90 | 18,26 | 18,65 | -0,29% | 6.524,00 |
| 06.02.2025 | 18,10 | 18,84 | 18,10 | 18,70 | 3,49% | 13.453,00 |
| 05.02.2025 | 18,14 | 18,27 | 17,84 | 18,07 | -0,63% | 7.850,00 |
| 04.02.2025 | 18,01 | 18,34 | 17,89 | 18,19 | 1,11% | 20.400,00 |
| 03.02.2025 | 18,28 | 18,40 | 17,35 | 17,99 | -1,61% | 28.208,00 |
| 31.01.2025 | 18,43 | 18,96 | 18,28 | 18,28 | -1,00% | 12.591,00 |
| 30.01.2025 | 18,12 | 18,76 | 18,07 | 18,47 | 1,88% | 6.902,00 |
| 29.01.2025 | 18,73 | 19,06 | 18,00 | 18,13 | -3,05% | 20.419,00 |
| 28.01.2025 | 18,25 | 18,73 | 18,00 | 18,70 | 2,58% | 9.194,00 |
| 27.01.2025 | 18,26 | 18,56 | 18,02 | 18,23 | -0,68% | 13.710,00 |
| 24.01.2025 | 17,89 | 18,38 | 17,83 | 18,35 | 2,74% | 18.434,00 |
| 23.01.2025 | 17,72 | 17,86 | 17,27 | 17,86 | 0,90% | 13.852,00 |
| 22.01.2025 | 17,08 | 17,75 | 16,99 | 17,70 | 3,69% | 18.926,00 |
| 21.01.2025 | 17,23 | 17,36 | 16,64 | 17,07 | -1,13% | 6.135,00 |
| 20.01.2025 | 17,18 | 17,59 | 17,15 | 17,27 | 0,82% | 15.584,00 |
| 17.01.2025 | 16,90 | 17,38 | 16,90 | 17,13 | 1,39% | 11.315,00 |
| 16.01.2025 | 17,48 | 17,83 | 16,79 | 16,89 | -2,34% | 15.333,00 |
| 15.01.2025 | 17,01 | 17,52 | 16,59 | 17,30 | 7,02% | 54.446,00 |
| 14.01.2025 | 15,88 | 16,68 | 15,86 | 16,16 | 1,83% | 4.142,00 |
| 13.01.2025 | 16,25 | 16,45 | 15,63 | 15,87 | -2,40% | 21.001,00 |
| 10.01.2025 | 16,79 | 16,82 | 15,88 | 16,26 | -3,76% | 19.038,00 |
| 09.01.2025 | 15,68 | 17,36 | 15,66 | 16,90 | 7,82% | 28.938,00 |
| 08.01.2025 | 15,77 | 15,91 | 14,96 | 15,67 | -0,70% | 18.409,00 |
| 07.01.2025 | 14,80 | 15,91 | 14,76 | 15,78 | 6,19% | 13.551,00 |
| 06.01.2025 | 15,69 | 15,84 | 14,66 | 14,86 | -4,87% | 31.755,00 |
| 03.01.2025 | 16,30 | 16,30 | 15,13 | 15,62 | -3,94% | 65.872,00 |
| 02.01.2025 | 15,60 | 16,63 | 15,47 | 16,26 | 4,10% | 13.539,00 |
| 30.12.2024 | 15,78 | 15,86 | 15,54 | 15,62 | -1,36% | 15.610,00 |
| 27.12.2024 | 15,78 | 16,10 | 15,53 | 15,84 | 1,44% | 21.220,00 |
| 23.12.2024 | 15,77 | 15,90 | 15,34 | 15,61 | -0,79% | 17.049,00 |
| 20.12.2024 | 15,23 | 16,02 | 14,80 | 15,74 | 3,05% | 9.720,00 |
| 19.12.2024 | 16,20 | 16,51 | 14,97 | 15,27 | -4,20% | 26.526,00 |
| 18.12.2024 | 16,38 | 16,92 | 15,80 | 15,94 | -2,78% | 14.244,00 |
| 17.12.2024 | 16,54 | 16,83 | 16,20 | 16,40 | -1,32% | 3.715,00 |
| 16.12.2024 | 16,29 | 16,89 | 16,26 | 16,62 | 2,15% | 12.562,00 |
| 13.12.2024 | 16,43 | 16,65 | 16,12 | 16,27 | -1,12% | 6.494,00 |
| 12.12.2024 | 16,54 | 16,96 | 16,26 | 16,45 | -0,63% | 10.580,00 |
| 11.12.2024 | 16,34 | 16,62 | 16,19 | 16,56 | 1,28% | 6.895,00 |
| 10.12.2024 | 16,14 | 16,67 | 16,10 | 16,35 | 1,14% | 10.368,00 |
| 09.12.2024 | 16,34 | 16,55 | 16,05 | 16,16 | -1,07% | 11.223,00 |
| 06.12.2024 | 16,05 | 16,50 | 15,70 | 16,34 | 4,01% | 18.885,00 |
| 05.12.2024 | 14,91 | 16,47 | 14,65 | 15,71 | 7,57% | 29.368,00 |
| 04.12.2024 | 13,79 | 14,68 | 13,76 | 14,60 | 5,99% | 18.582,00 |
| 03.12.2024 | 13,71 | 14,01 | 13,57 | 13,78 | 0,36% | 38.943,00 |
| 02.12.2024 | 13,16 | 13,78 | 13,04 | 13,73 | 4,65% | 14.469,00 |
| 29.11.2024 | 12,00 | 13,19 | 11,99 | 13,12 | 8,61% | 9.068,00 |
| 28.11.2024 | 11,70 | 12,21 | 11,67 | 12,08 | 3,16% | 13.649,00 |
| 27.11.2024 | 11,43 | 11,87 | 11,33 | 11,71 | 4,60% | 35.100,00 |
| 26.11.2024 | 11,20 | 11,29 | 10,96 | 11,19 | -0,62% | 15.805,00 |
| 25.11.2024 | 11,11 | 11,39 | 11,07 | 11,26 | 1,35% | 21.504,00 |
| 22.11.2024 | 10,35 | 11,19 | 10,33 | 11,11 | 7,19% | 18.870,00 |
| 21.11.2024 | 9,79 | 10,47 | 9,69 | 10,37 | 5,82% | 11.498,00 |
| 20.11.2024 | 10,23 | 10,39 | 9,74 | 9,80 | -3,55% | 29.960,00 |
| 19.11.2024 | 10,16 | 10,28 | 10,02 | 10,16 | 0,30% | 23.900,00 |
| 18.11.2024 | 9,99 | 10,25 | 9,93 | 10,13 | 1,17% | 9.250,00 |
| 15.11.2024 | 10,11 | 10,32 | 9,94 | 10,01 | -0,86% | 18.425,00 |
| 14.11.2024 | 9,91 | 10,43 | 9,91 | 10,10 | 1,61% | 47.685,00 |
| 13.11.2024 | 9,82 | 10,39 | 9,60 | 9,94 | 12,45% | 13.514,00 |
| 12.11.2024 | 8,86 | 8,96 | 8,71 | 8,84 | -1,20% | 1.596,00 |
| 11.11.2024 | 8,63 | 9,02 | 8,61 | 8,94 | 3,94% | 13.539,00 |
| 08.11.2024 | 8,84 | 8,88 | 8,48 | 8,60 | -2,99% | 7.500,00 |
| 07.11.2024 | 8,91 | 9,04 | 8,55 | 8,87 | -0,23% | 1.424,00 |