17,440€
2,23%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 17,08 | 17,59 | 16,99 | 17,43 | 2,11% | 10.621,00 |
| 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 |
| 06.11.2024 | 9,01 | 9,24 | 8,79 | 8,89 | -1,46% | 3.818,00 |
| 05.11.2024 | 9,42 | 9,42 | 8,99 | 9,02 | -3,48% | 35.898,00 |
| 04.11.2024 | 9,56 | 9,58 | 9,33 | 9,35 | -1,84% | - |
| 01.11.2024 | 9,41 | 9,59 | 9,35 | 9,52 | 1,12% | 2.900,00 |
| 31.10.2024 | 9,61 | 9,62 | 9,29 | 9,42 | -2,64% | - |
| 30.10.2024 | 9,56 | 9,73 | 9,52 | 9,67 | 0,83% | 50.400,00 |
| 29.10.2024 | 10,00 | 10,02 | 9,58 | 9,59 | -3,96% | - |
| 28.10.2024 | 9,93 | 10,15 | 9,84 | 9,99 | 0,81% | 7.520,00 |
| 25.10.2024 | 9,88 | 10,01 | 9,72 | 9,91 | 0,17% | 8.840,00 |
| 24.10.2024 | 9,56 | 10,12 | 9,55 | 9,89 | 3,65% | 760,00 |
| 23.10.2024 | 9,59 | 9,73 | 9,42 | 9,54 | -0,71% | 1.316,00 |
| 22.10.2024 | 9,29 | 9,65 | 9,20 | 9,61 | 3,98% | - |
| 21.10.2024 | 9,37 | 9,44 | 9,20 | 9,24 | -1,73% | 2.600,00 |
| 18.10.2024 | 9,28 | 9,52 | 9,28 | 9,40 | 1,11% | 8.100,00 |
| 17.10.2024 | 9,33 | 9,44 | 9,18 | 9,30 | -0,53% | 9.330,00 |
| 16.10.2024 | 9,36 | 9,46 | 9,23 | 9,35 | 0,02% | - |
| 15.10.2024 | 9,39 | 9,56 | 9,29 | 9,35 | -0,16% | 13.250,00 |
| 14.10.2024 | 9,42 | 9,56 | 9,32 | 9,36 | -0,32% | 10.780,00 |
| 11.10.2024 | 9,68 | 9,72 | 9,37 | 9,39 | -2,91% | - |
| 10.10.2024 | 9,68 | 9,72 | 9,53 | 9,68 | -0,26% | 2.300,00 |
| 09.10.2024 | 9,74 | 9,74 | 9,27 | 9,70 | -0,15% | 18.260,00 |
| 08.10.2024 | 9,75 | 9,81 | 9,62 | 9,72 | -0,49% | 31.200,00 |
| 07.10.2024 | 9,87 | 9,89 | 9,74 | 9,76 | -1,23% | 12.220,00 |
| 04.10.2024 | 9,65 | 9,97 | 9,65 | 9,89 | 2,33% | 19.070,00 |
| 03.10.2024 | 9,91 | 9,99 | 9,62 | 9,66 | -3,21% | - |
| 02.10.2024 | 10,17 | 10,18 | 9,85 | 9,98 | -2,01% | 15.750,00 |
| 01.10.2024 | 10,10 | 10,44 | 9,98 | 10,19 | 1,24% | 22.352,00 |
| 30.09.2024 | 9,48 | 10,17 | 9,47 | 10,06 | 6,12% | 37.884,00 |
| 27.09.2024 | 9,75 | 9,91 | 9,47 | 9,48 | -2,85% | 6.400,00 |
| 26.09.2024 | 9,13 | 9,85 | 9,12 | 9,76 | 7,49% | 13.920,00 |
| 25.09.2024 | 8,98 | 9,20 | 8,96 | 9,08 | 0,14% | 4.800,00 |
| 24.09.2024 | 9,20 | 9,28 | 9,03 | 9,07 | -1,34% | 5.175,00 |
| 23.09.2024 | 9,09 | 9,31 | 8,93 | 9,19 | 1,47% | - |
| 20.09.2024 | 8,99 | 9,12 | 8,96 | 9,06 | 0,30% | 8.770,00 |
| 19.09.2024 | 8,67 | 9,07 | 8,67 | 9,03 | 4,61% | 58.777,00 |
| 18.09.2024 | 8,63 | 8,69 | 8,52 | 8,63 | 0,23% | - |
| 17.09.2024 | 8,55 | 8,70 | 8,50 | 8,61 | 1,06% | - |
| 16.09.2024 | 8,41 | 8,59 | 8,26 | 8,52 | 1,45% | - |
| 13.09.2024 | 8,21 | 8,48 | 8,02 | 8,40 | 2,60% | - |
| 12.09.2024 | 8,33 | 8,37 | 8,02 | 8,19 | -1,59% | - |
| 11.09.2024 | 8,57 | 8,70 | 8,22 | 8,32 | 0,85% | 15.375,00 |
| 10.09.2024 | 8,82 | 8,94 | 8,16 | 8,25 | -6,76% | - |
| 09.09.2024 | 8,80 | 8,99 | 8,77 | 8,85 | 0,99% | 4.900,00 |
| 06.09.2024 | 9,02 | 9,23 | 8,70 | 8,76 | -3,53% | 3.000,00 |
| 05.09.2024 | 9,11 | 9,34 | 8,98 | 9,08 | -0,82% | 7.480,00 |
| 04.09.2024 | 9,30 | 9,35 | 8,72 | 9,15 | -2,11% | 4.480,00 |
| 03.09.2024 | 9,24 | 9,67 | 9,23 | 9,35 | 0,97% | 6.325,00 |
| 02.09.2024 | 9,27 | 9,41 | 9,03 | 9,26 | 0,00% | 660,00 |
| 30.08.2024 | 9,27 | 9,48 | 9,23 | 9,26 | -0,05% | 22.069,00 |
| 29.08.2024 | 9,06 | 9,36 | 9,04 | 9,27 | 2,45% | 25,00 |