27,290€
-2,54%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 27,88 | 27,92 | 26,98 | 27,24 | -2,71% | 4.256,00 |
| 13.10.2025 | 28,68 | 28,96 | 27,52 | 28,00 | -2,51% | 14.304,00 |
| 10.10.2025 | 29,92 | 29,96 | 28,44 | 28,72 | -3,95% | 16.691,00 |
| 09.10.2025 | 30,59 | 30,67 | 29,78 | 29,90 | -2,03% | 60.160,00 |
| 08.10.2025 | 30,67 | 31,18 | 30,39 | 30,52 | -0,26% | 13.893,00 |
| 07.10.2025 | 30,66 | 31,02 | 29,96 | 30,60 | 0,13% | 11.008,00 |
| 06.10.2025 | 30,86 | 31,51 | 30,26 | 30,56 | -0,52% | 41.592,00 |
| 03.10.2025 | 30,85 | 31,27 | 30,42 | 30,72 | 2,54% | 25.520,00 |
| 02.10.2025 | 29,49 | 30,76 | 29,44 | 29,96 | 1,52% | 7.032,00 |
| 01.10.2025 | 29,08 | 29,57 | 26,94 | 29,51 | 1,76% | 11.811,00 |
| 30.09.2025 | 28,23 | 29,62 | 28,16 | 29,00 | 3,06% | 5.697,00 |
| 29.09.2025 | 28,18 | 28,50 | 27,74 | 28,14 | 0,14% | 6.100,00 |
| 26.09.2025 | 28,83 | 29,18 | 27,54 | 28,10 | -2,43% | 11.760,00 |
| 25.09.2025 | 29,20 | 29,36 | 28,50 | 28,80 | -1,10% | 12.214,00 |
| 24.09.2025 | 28,36 | 29,21 | 27,75 | 29,12 | 2,97% | 6.941,00 |
| 23.09.2025 | 28,66 | 28,96 | 27,96 | 28,28 | -1,33% | - |
| 22.09.2025 | 28,59 | 28,80 | 27,96 | 28,66 | 1,42% | 5.300,00 |
| 19.09.2025 | 29,09 | 29,58 | 28,04 | 28,26 | -2,82% | 7.751,00 |
| 18.09.2025 | 28,81 | 30,16 | 28,76 | 29,08 | 1,18% | 4.567,00 |
| 17.09.2025 | 28,14 | 28,86 | 27,82 | 28,74 | 2,35% | 11.155,00 |
| 16.09.2025 | 27,73 | 28,77 | 27,56 | 28,08 | 1,96% | - |
| 15.09.2025 | 26,69 | 27,72 | 26,69 | 27,54 | 3,30% | 26.562,00 |
| 12.09.2025 | 27,07 | 27,38 | 26,40 | 26,66 | -1,33% | 5.310,00 |
| 11.09.2025 | 26,30 | 27,18 | 26,14 | 27,02 | 2,89% | 39,00 |
| 10.09.2025 | 26,49 | 26,86 | 26,18 | 26,26 | -0,68% | 13.800,00 |
| 09.09.2025 | 26,50 | 26,82 | 26,22 | 26,44 | -0,41% | 3.144,00 |
| 08.09.2025 | 26,19 | 26,84 | 26,12 | 26,55 | 1,26% | 35.694,00 |
| 05.09.2025 | 26,57 | 26,92 | 26,00 | 26,22 | -0,68% | 14.810,00 |
| 04.09.2025 | 26,17 | 26,72 | 25,44 | 26,40 | 1,23% | 8.994,00 |
| 03.09.2025 | 26,67 | 27,40 | 25,60 | 26,08 | -2,54% | 6.927,00 |
| 02.09.2025 | 28,08 | 28,40 | 26,42 | 26,76 | -5,04% | 14.331,00 |
| 01.09.2025 | 29,00 | 29,12 | 28,06 | 28,18 | -2,63% | 398.468,00 |
| 29.08.2025 | 28,64 | 29,50 | 28,52 | 28,94 | 0,98% | 14.435,00 |
| 28.08.2025 | 28,77 | 29,14 | 28,24 | 28,66 | -0,21% | 11.136,00 |
| 27.08.2025 | 28,76 | 28,98 | 28,42 | 28,72 | -0,14% | 23.200,00 |
| 26.08.2025 | 29,29 | 29,33 | 28,47 | 28,76 | -2,14% | 13.070,00 |
| 25.08.2025 | 28,93 | 29,47 | 28,74 | 29,39 | 1,66% | 6.200,00 |
| 22.08.2025 | 28,56 | 29,14 | 28,24 | 28,91 | 1,26% | 20.900,00 |
| 21.08.2025 | 28,89 | 29,00 | 28,24 | 28,55 | -1,25% | 3.160,00 |
| 20.08.2025 | 29,22 | 29,34 | 28,54 | 28,91 | -1,20% | 22.511,00 |
| 19.08.2025 | 29,33 | 29,68 | 28,98 | 29,26 | -0,31% | 1.050,00 |
| 18.08.2025 | 28,55 | 29,48 | 28,46 | 29,35 | 2,66% | 19.550,00 |
| 15.08.2025 | 28,96 | 29,07 | 28,10 | 28,59 | -1,11% | 12.092,00 |
| 14.08.2025 | 29,16 | 29,36 | 28,66 | 28,91 | -0,79% | 3.655,00 |
| 13.08.2025 | 29,07 | 29,94 | 28,78 | 29,14 | 0,34% | 36.049,00 |
| 12.08.2025 | 28,81 | 29,10 | 28,66 | 29,04 | 0,94% | 1.351,00 |
| 11.08.2025 | 28,82 | 28,96 | 27,92 | 28,77 | 0,38% | 13.660,00 |
| 08.08.2025 | 28,90 | 29,18 | 28,40 | 28,66 | -0,76% | 11.576,00 |
| 07.08.2025 | 28,08 | 29,47 | 27,86 | 28,88 | 3,70% | 14.392,00 |
| 06.08.2025 | 27,72 | 27,94 | 27,18 | 27,85 | 1,02% | - |
| 05.08.2025 | 26,93 | 28,04 | 26,92 | 27,57 | 2,95% | 12.899,00 |
| 04.08.2025 | 26,47 | 27,44 | 26,39 | 26,78 | 2,21% | 29.039,00 |
| 01.08.2025 | 26,37 | 26,50 | 25,42 | 26,20 | -0,95% | 3.855,00 |
| 31.07.2025 | 26,12 | 26,98 | 25,96 | 26,45 | 5,25% | 9.395,00 |
| 30.07.2025 | 26,24 | 26,45 | 23,16 | 25,13 | 1,58% | 15.287,00 |
| 29.07.2025 | 24,88 | 25,30 | 24,54 | 24,74 | -0,12% | 2.965,00 |
| 28.07.2025 | 24,99 | 25,68 | 24,60 | 24,77 | -0,72% | 8.920,00 |
| 25.07.2025 | 24,94 | 25,01 | 24,66 | 24,95 | -0,16% | 10.032,00 |
| 24.07.2025 | 25,53 | 25,66 | 24,84 | 24,99 | -0,48% | 14.890,00 |
| 23.07.2025 | 24,21 | 25,12 | 24,20 | 25,11 | 5,33% | 19.089,00 |
| 22.07.2025 | 24,55 | 24,80 | 23,76 | 23,84 | -2,13% | 16.563,00 |
| 21.07.2025 | 24,47 | 25,04 | 24,32 | 24,36 | -1,18% | 4.140,00 |
| 18.07.2025 | 25,92 | 26,00 | 24,59 | 24,65 | -4,64% | 11.832,00 |
| 17.07.2025 | 25,46 | 25,87 | 25,36 | 25,85 | 1,89% | 16.836,00 |
| 16.07.2025 | 25,52 | 25,90 | 25,14 | 25,37 | -0,86% | 6.336,00 |
| 15.07.2025 | 25,86 | 26,10 | 25,32 | 25,59 | -1,01% | 3.930,00 |
| 14.07.2025 | 25,23 | 25,88 | 25,12 | 25,85 | 0,23% | 11.760,00 |
| 11.07.2025 | 26,25 | 26,26 | 25,30 | 25,79 | -2,31% | 19.665,00 |
| 10.07.2025 | 26,70 | 27,10 | 26,21 | 26,40 | -1,23% | 11.502,00 |
| 09.07.2025 | 27,19 | 28,04 | 26,23 | 26,73 | -1,69% | 22.440,00 |
| 08.07.2025 | 28,05 | 28,11 | 26,55 | 27,19 | -2,93% | 10.061,00 |
| 07.07.2025 | 26,64 | 28,40 | 26,49 | 28,01 | 5,54% | 19.519,00 |
| 04.07.2025 | 26,71 | 26,86 | 26,40 | 26,54 | -0,90% | 12.000,00 |
| 03.07.2025 | 26,76 | 27,40 | 26,13 | 26,78 | 0,30% | 9.571,00 |
| 02.07.2025 | 26,31 | 26,71 | 25,78 | 26,70 | 1,71% | 17.760,00 |
| 01.07.2025 | 27,23 | 27,48 | 26,01 | 26,25 | -3,42% | 13.295,00 |
| 30.06.2025 | 25,05 | 27,40 | 25,05 | 27,18 | 8,76% | 9.198,00 |
| 27.06.2025 | 25,04 | 25,14 | 24,10 | 24,99 | 0,04% | 23.844,00 |
| 26.06.2025 | 25,06 | 25,68 | 24,82 | 24,98 | -0,24% | 7.465,00 |
| 25.06.2025 | 25,10 | 25,66 | 24,86 | 25,04 | -0,12% | 10.098,00 |
| 24.06.2025 | 23,42 | 25,14 | 23,42 | 25,07 | 7,83% | 7.863,00 |
| 23.06.2025 | 22,93 | 23,48 | 22,68 | 23,25 | 0,39% | 800,00 |
| 20.06.2025 | 22,93 | 23,68 | 22,88 | 23,16 | 1,58% | - |
| 19.06.2025 | 23,64 | 23,64 | 22,78 | 22,80 | -3,23% | 13.680,00 |
| 18.06.2025 | 23,00 | 23,63 | 22,94 | 23,56 | 2,66% | 9.298,00 |
| 17.06.2025 | 23,09 | 23,18 | 22,66 | 22,95 | -2,67% | 5.080,00 |
| 13.06.2025 | 23,92 | 24,00 | 23,04 | 23,58 | -4,07% | 7.980,00 |
| 12.06.2025 | 24,74 | 25,12 | 24,58 | 24,58 | -1,36% | 61,00 |
| 11.06.2025 | 24,90 | 25,10 | 24,32 | 24,92 | -0,88% | 3.283,00 |
| 10.06.2025 | 24,76 | 25,26 | 24,08 | 25,14 | 1,86% | 3.738,00 |
| 09.06.2025 | 24,92 | 24,94 | 24,26 | 24,68 | -1,20% | 1.192,00 |
| 06.06.2025 | 25,28 | 25,38 | 24,86 | 24,98 | -1,03% | 1.883,00 |
| 05.06.2025 | 25,58 | 25,96 | 25,02 | 25,24 | -1,33% | 6.667,00 |
| 04.06.2025 | 24,86 | 25,78 | 24,62 | 25,58 | 3,73% | 2.971,00 |
| 03.06.2025 | 23,74 | 24,74 | 23,48 | 24,66 | 2,75% | 2.772,00 |
| 02.06.2025 | 23,56 | 24,00 | 23,36 | 24,00 | 1,10% | 1.956,00 |
| 30.05.2025 | 23,36 | 23,74 | 23,24 | 23,74 | 1,80% | 1.000,00 |
| 29.05.2025 | 24,72 | 24,78 | 23,00 | 23,32 | -4,66% | 5.252,00 |
| 28.05.2025 | 25,74 | 25,78 | 24,10 | 24,46 | -4,23% | 10.833,00 |
| 27.05.2025 | 25,46 | 25,86 | 25,36 | 25,54 | 0,79% | 1.504,00 |