25,060€
0,24%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 25,10 | 25,17 | 24,90 | 25,06 | -0,04% | 3.378,00 |
| 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 |
| 26.05.2025 | 25,12 | 25,48 | 24,98 | 25,34 | 2,59% | 4.099,00 |
| 23.05.2025 | 24,84 | 25,24 | 24,10 | 24,70 | -0,72% | 2.686,00 |
| 22.05.2025 | 25,02 | 25,04 | 24,00 | 24,88 | -0,40% | 7.949,00 |
| 21.05.2025 | 24,70 | 25,30 | 24,22 | 24,98 | 0,97% | 1.600,00 |
| 20.05.2025 | 24,46 | 24,86 | 24,20 | 24,74 | 1,06% | 3.804,00 |
| 19.05.2025 | 23,94 | 24,56 | 23,46 | 24,48 | 2,94% | 4.734,00 |
| 16.05.2025 | 23,36 | 24,06 | 23,34 | 23,78 | 2,24% | 6.200,00 |
| 15.05.2025 | 22,74 | 23,38 | 22,70 | 23,26 | 2,20% | 7.289,00 |
| 14.05.2025 | 22,72 | 22,96 | 22,18 | 22,76 | -0,26% | 930,00 |
| 13.05.2025 | 21,94 | 22,92 | 21,94 | 22,82 | 4,49% | 2.838,00 |
| 12.05.2025 | 21,72 | 22,18 | 20,84 | 21,84 | 2,06% | 8.165,00 |
| 09.05.2025 | 21,40 | 21,58 | 21,06 | 21,40 | -0,37% | 1.290,00 |
| 08.05.2025 | 19,64 | 21,90 | 19,57 | 21,48 | 9,04% | 11.474,00 |
| 07.05.2025 | 24,30 | 24,90 | 19,20 | 19,70 | -13,75% | 21.087,00 |
| 06.05.2025 | 21,90 | 23,00 | 20,68 | 22,84 | 4,39% | 5.124,00 |
| 05.05.2025 | 21,62 | 21,96 | 21,36 | 21,88 | 2,53% | 1.848,00 |
| 02.05.2025 | 21,16 | 21,62 | 20,34 | 21,34 | 0,57% | 6.432,00 |
| 30.04.2025 | 21,08 | 21,30 | 20,72 | 21,22 | 1,05% | 42,00 |
| 29.04.2025 | 21,54 | 21,56 | 20,78 | 21,00 | -1,87% | 709,00 |
| 28.04.2025 | 21,08 | 21,68 | 21,08 | 21,40 | 2,59% | 220,00 |
| 25.04.2025 | 20,66 | 21,08 | 20,66 | 20,86 | 0,77% | 3.150,00 |
| 24.04.2025 | 20,72 | 20,92 | 20,44 | 20,70 | -0,19% | 284,00 |
| 23.04.2025 | 20,48 | 21,08 | 20,48 | 20,74 | 2,88% | 5.250,00 |
| 22.04.2025 | 19,81 | 20,46 | 19,80 | 20,16 | 1,46% | 1.968,00 |
| 17.04.2025 | 19,90 | 19,99 | 19,65 | 19,87 | 1,64% | 502,00 |
| 16.04.2025 | 20,04 | 20,16 | 19,52 | 19,55 | -2,54% | 7.286,00 |
| 15.04.2025 | 18,50 | 20,28 | 18,37 | 20,06 | 6,93% | 4.129,00 |
| 14.04.2025 | 17,70 | 18,76 | 17,33 | 18,76 | 6,47% | 2.192,00 |
| 11.04.2025 | 18,08 | 18,09 | 16,98 | 17,62 | -1,34% | 3.291,00 |
| 10.04.2025 | 19,11 | 19,72 | 17,37 | 17,86 | -1,87% | 2.185,00 |
| 09.04.2025 | 16,28 | 18,37 | 16,27 | 18,20 | 9,05% | 5.079,00 |
| 08.04.2025 | 16,76 | 17,54 | 15,84 | 16,69 | 1,71% | 4.866,00 |
| 07.04.2025 | 14,99 | 17,18 | 14,78 | 16,41 | -1,20% | 20.502,00 |
| 04.04.2025 | 19,32 | 19,35 | 16,61 | 16,61 | -13,89% | 13.608,00 |
| 03.04.2025 | 19,07 | 19,88 | 18,83 | 19,29 | -2,97% | 6.733,00 |
| 02.04.2025 | 20,68 | 21,00 | 19,27 | 19,88 | -3,96% | 5.431,00 |
| 01.04.2025 | 20,20 | 20,74 | 20,08 | 20,70 | 2,37% | 3.564,00 |
| 31.03.2025 | 20,70 | 20,70 | 19,78 | 20,22 | -2,79% | 6.708,00 |
| 28.03.2025 | 22,34 | 22,72 | 20,78 | 20,80 | -5,11% | 3.266,00 |
| 27.03.2025 | 21,06 | 22,00 | 21,00 | 21,92 | 3,20% | 705,00 |
| 26.03.2025 | 21,80 | 22,12 | 20,88 | 21,24 | -0,28% | 306,00 |
| 25.03.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 24.03.2025 | 22,54 | 22,68 | 21,04 | 21,40 | -4,63% | 1.224,00 |
| 21.03.2025 | 22,80 | 22,80 | 21,98 | 22,44 | -1,15% | 1.456,00 |
| 20.03.2025 | 22,14 | 22,88 | 21,90 | 22,70 | 2,34% | 326,00 |
| 19.03.2025 | 22,78 | 22,80 | 22,04 | 22,18 | -2,72% | 210,00 |
| 18.03.2025 | 22,64 | 23,18 | 22,32 | 22,80 | 0,80% | 2.990,00 |
| 17.03.2025 | 22,70 | 22,84 | 22,36 | 22,62 | -0,88% | 1.931,00 |
| 15.03.2025 | 21,18 | 22,82 | 21,00 | 22,82 | 8,36% | 1.408,00 |
| 14.03.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 5,19% | - |
| 13.03.2025 | 21,42 | 21,46 | 19,21 | 20,02 | -6,71% | 2.819,00 |
| 12.03.2025 | 20,72 | 21,54 | 20,72 | 21,46 | 3,57% | 3.080,00 |
| 11.03.2025 | 20,86 | 21,30 | 20,62 | 20,72 | 0,48% | 4.005,00 |
| 10.03.2025 | 22,36 | 22,66 | 20,36 | 20,62 | -7,78% | 9.895,00 |
| 07.03.2025 | 23,18 | 23,18 | 22,04 | 22,36 | -3,79% | 1.604,00 |
| 06.03.2025 | 23,56 | 23,92 | 23,18 | 23,24 | -0,85% | 1.726,00 |
| 05.03.2025 | 23,08 | 24,44 | 23,08 | 23,44 | 4,09% | 3.955,00 |
| 04.03.2025 | 22,62 | 22,82 | 21,96 | 22,52 | -0,09% | 6.631,00 |
| 03.03.2025 | 23,50 | 23,66 | 21,88 | 22,54 | -3,59% | 5.812,00 |
| 28.02.2025 | 23,32 | 23,54 | 22,96 | 23,38 | -1,93% | 4.307,00 |
| 27.02.2025 | 22,56 | 24,60 | 22,56 | 23,84 | 7,00% | 11.683,00 |
| 26.02.2025 | 19,91 | 22,68 | 19,91 | 22,28 | 17,14% | 13.885,00 |
| 25.02.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 0,90% | - |
| 24.02.2025 | 19,23 | 19,77 | 18,78 | 18,85 | -0,32% | 4.406,00 |
| 21.02.2025 | 18,80 | 19,50 | 18,02 | 18,91 | 0,37% | 10.492,00 |
| 20.02.2025 | 18,63 | 19,43 | 18,27 | 18,84 | 1,18% | 5.161,00 |
| 19.02.2025 | 19,11 | 19,38 | 18,48 | 18,62 | -2,82% | 2.495,00 |
| 18.02.2025 | 19,02 | 19,46 | 18,78 | 19,16 | 1,75% | 887,00 |
| 17.02.2025 | 18,95 | 19,02 | 18,38 | 18,83 | 0,32% | 8.879,00 |
| 14.02.2025 | 19,32 | 19,50 | 18,67 | 18,77 | -2,75% | 15.260,00 |
| 13.02.2025 | 19,11 | 19,56 | 18,91 | 19,30 | 2,12% | 2.194,00 |
| 12.02.2025 | 18,41 | 18,99 | 18,32 | 18,90 | 2,66% | 9.933,00 |
| 11.02.2025 | 18,64 | 18,70 | 18,22 | 18,41 | 1,15% | 1.500,00 |
| 10.02.2025 | 18,38 | 18,63 | 18,16 | 18,20 | -1,67% | 2.502,00 |
| 07.02.2025 | 18,67 | 18,83 | 18,26 | 18,51 | -0,96% | 1.956,00 |
| 06.02.2025 | 18,09 | 18,78 | 18,07 | 18,69 | 3,43% | 1.894,00 |
| 05.02.2025 | 18,12 | 18,12 | 17,84 | 18,07 | -0,55% | 2.300,00 |
| 04.02.2025 | 17,98 | 18,30 | 17,90 | 18,17 | 1,23% | 3.600,00 |
| 03.02.2025 | 18,18 | 18,24 | 17,47 | 17,95 | -1,75% | 10.448,00 |