23,720€
-2,87%
Echtzeit-Aktienkurs AUTO1 GROUP SE INH O.N.
Bid:
Ask:
Aktienkurse zur AUTO1 GROUP SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 24,21 | 24,66 | 23,14 | 23,72 | -2,87% | 2.490,00 |
| 28.11.2025 | 23,62 | 24,46 | 23,22 | 24,42 | 3,83% | - |
| 27.11.2025 | 23,65 | 23,73 | 22,90 | 23,52 | -0,76% | 42.508,00 |
| 26.11.2025 | 23,84 | 24,12 | 23,22 | 23,70 | -0,25% | 12.275,00 |
| 25.11.2025 | 23,62 | 23,86 | 23,26 | 23,76 | 0,59% | 4.674,00 |
| 24.11.2025 | 23,52 | 23,90 | 23,10 | 23,62 | 0,68% | 12.283,00 |
| 21.11.2025 | 23,17 | 23,54 | 22,77 | 23,46 | 1,73% | 12.312,00 |
| 20.11.2025 | 24,58 | 24,73 | 23,06 | 23,06 | -5,26% | 15.972,00 |
| 19.11.2025 | 25,05 | 25,07 | 24,04 | 24,34 | -2,48% | 18.052,00 |
| 18.11.2025 | 25,52 | 25,57 | 24,49 | 24,96 | -2,88% | 17.520,00 |
| 17.11.2025 | 25,73 | 26,21 | 25,26 | 25,70 | 0,08% | 14.560,00 |
| 14.11.2025 | 25,86 | 25,89 | 24,39 | 25,68 | -0,62% | 16.122,00 |
| 13.11.2025 | 26,93 | 27,24 | 25,70 | 25,84 | -3,37% | 11.992,00 |
| 12.11.2025 | 25,45 | 27,06 | 25,45 | 26,74 | 5,19% | 8.630,00 |
| 11.11.2025 | 26,11 | 26,34 | 25,32 | 25,42 | -2,08% | 17.465,00 |
| 10.11.2025 | 25,30 | 26,10 | 25,24 | 25,96 | 4,34% | 9.840,00 |
| 07.11.2025 | 26,06 | 26,52 | 24,62 | 24,88 | -5,40% | 24.325,00 |
| 06.11.2025 | 28,33 | 28,34 | 24,69 | 26,30 | -7,00% | 15.678,00 |
| 05.11.2025 | 30,15 | 31,36 | 27,74 | 28,28 | -2,82% | 23.341,00 |
| 04.11.2025 | 31,10 | 31,10 | 29,10 | 29,10 | -7,09% | 35.558,00 |
| 03.11.2025 | 30,46 | 31,40 | 30,42 | 31,32 | 3,03% | 24.593,00 |
| 31.10.2025 | 30,30 | 30,58 | 29,72 | 30,40 | 0,40% | 11.867,00 |
| 30.10.2025 | 30,11 | 30,78 | 29,73 | 30,28 | 0,46% | 41.486,00 |
| 29.10.2025 | 30,09 | 30,54 | 29,86 | 30,14 | 0,47% | 6.365,00 |
| 28.10.2025 | 29,95 | 30,26 | 29,50 | 30,00 | 0,07% | 7.430,00 |
| 27.10.2025 | 30,15 | 30,23 | 29,44 | 29,98 | 0,60% | 4.361,00 |
| 24.10.2025 | 29,50 | 29,89 | 29,09 | 29,80 | 1,50% | 23.395,00 |
| 23.10.2025 | 30,11 | 30,54 | 29,06 | 29,36 | -2,00% | 6.275,00 |
| 22.10.2025 | 29,75 | 30,40 | 29,68 | 29,96 | 0,67% | 17.096,00 |
| 21.10.2025 | 29,68 | 30,28 | 29,58 | 29,76 | 0,34% | 5.626,00 |
| 20.10.2025 | 28,73 | 29,74 | 28,68 | 29,66 | 3,78% | 13.500,00 |
| 17.10.2025 | 28,86 | 29,50 | 28,32 | 28,58 | -1,85% | 12.970,00 |
| 16.10.2025 | 28,66 | 29,36 | 28,16 | 29,12 | 1,18% | 5.500,00 |
| 15.10.2025 | 27,45 | 28,92 | 27,40 | 28,78 | 5,04% | 15.631,00 |
| 14.10.2025 | 27,88 | 27,92 | 26,98 | 27,40 | -2,14% | 10.586,00 |
| 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 |