21,400€
-0,37%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,44 | 21,61 | 21,00 | 21,45 | 0,33% | 11.620,00 |
| 08.05.2025 | 19,74 | 21,94 | 19,50 | 21,38 | 8,01% | 24.617,00 |
| 07.05.2025 | 24,21 | 25,04 | 19,06 | 19,80 | -13,67% | 30.960,00 |
| 06.05.2025 | 21,92 | 23,01 | 20,62 | 22,93 | 4,42% | 18.500,00 |
| 05.05.2025 | 21,75 | 22,04 | 21,34 | 21,96 | 2,62% | 16.376,00 |
| 02.05.2025 | 21,28 | 21,84 | 20,32 | 21,40 | 0,61% | 24.360,00 |
| 30.04.2025 | 20,92 | 21,30 | 20,67 | 21,27 | 0,66% | 798,00 |
| 29.04.2025 | 21,56 | 21,66 | 20,76 | 21,13 | -1,35% | 8.311,00 |
| 28.04.2025 | 21,08 | 21,72 | 21,08 | 21,42 | 2,59% | 3.520,00 |
| 25.04.2025 | 20,65 | 21,14 | 20,64 | 20,88 | 0,53% | 9.150,00 |
| 24.04.2025 | 20,79 | 20,94 | 20,42 | 20,77 | 0,53% | 2.579,00 |
| 23.04.2025 | 20,54 | 21,16 | 20,40 | 20,66 | 2,28% | 7.800,00 |
| 22.04.2025 | 19,83 | 20,52 | 19,79 | 20,20 | 1,64% | 10.594,00 |
| 17.04.2025 | 19,87 | 20,04 | 19,54 | 19,88 | 0,89% | 1.789,00 |
| 16.04.2025 | 19,77 | 20,28 | 19,52 | 19,70 | -2,09% | 14.651,00 |
| 15.04.2025 | 18,64 | 20,35 | 18,42 | 20,12 | 6,71% | 10.845,00 |
| 14.04.2025 | 17,71 | 18,97 | 17,37 | 18,86 | 7,01% | 9.119,00 |
| 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% | 11.458,00 |
| 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% | 2.435,00 |
| 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% | 8.877,00 |
| 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 |
| 31.01.2025 | 18,42 | 18,85 | 18,27 | 18,27 | -1,14% | 6.931,00 |
| 30.01.2025 | 18,10 | 18,69 | 18,10 | 18,48 | 2,16% | 1.992,00 |
| 29.01.2025 | 18,72 | 19,08 | 18,02 | 18,09 | -3,05% | 2.511,00 |
| 28.01.2025 | 18,18 | 18,72 | 17,96 | 18,66 | 2,87% | 2.194,00 |
| 27.01.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -1,09% | - |
| 24.01.2025 | 17,84 | 18,38 | 17,80 | 18,34 | 2,92% | 3.911,00 |
| 23.01.2025 | 17,70 | 17,82 | 17,27 | 17,82 | 0,91% | 3.182,00 |
| 22.01.2025 | 17,06 | 17,72 | 17,00 | 17,66 | 3,52% | 14.614,00 |
| 21.01.2025 | 17,27 | 17,30 | 16,69 | 17,06 | -1,22% | 948,00 |
| 20.01.2025 | 17,27 | 17,51 | 17,18 | 17,27 | 0,94% | 1.020,00 |
| 17.01.2025 | 16,95 | 17,34 | 16,95 | 17,11 | 1,42% | 2.460,00 |
| 16.01.2025 | 17,54 | 17,81 | 16,77 | 16,87 | -2,32% | 2.498,00 |
| 15.01.2025 | 16,93 | 17,34 | 16,61 | 17,27 | 7,07% | 5.074,00 |
| 14.01.2025 | 15,87 | 16,59 | 15,86 | 16,13 | 1,83% | 1.938,00 |
| 13.01.2025 | 16,27 | 16,41 | 15,61 | 15,84 | -2,52% | 4.646,00 |
| 10.01.2025 | 16,79 | 16,79 | 15,88 | 16,25 | -3,68% | 7.363,00 |
| 09.01.2025 | 15,69 | 17,33 | 15,67 | 16,87 | 7,73% | 9.574,00 |
| 08.01.2025 | 15,74 | 15,83 | 14,97 | 15,66 | -0,70% | 1.774,00 |
| 07.01.2025 | 14,78 | 15,88 | 14,77 | 15,77 | 6,27% | 1.978,00 |
| 06.01.2025 | 15,65 | 15,67 | 14,69 | 14,84 | -4,81% | 5.469,00 |
| 03.01.2025 | 16,07 | 16,07 | 15,16 | 15,59 | -3,65% | 10.829,00 |
| 02.01.2025 | 15,56 | 16,42 | 15,55 | 16,18 | 3,39% | 9.243,00 |
| 30.12.2024 | 15,76 | 15,79 | 15,59 | 15,65 | -0,89% | 4.310,00 |
| 27.12.2024 | 15,84 | 15,86 | 15,53 | 15,79 | 1,48% | 2.542,00 |
| 23.12.2024 | 15,71 | 15,85 | 15,43 | 15,56 | -0,95% | 2.544,00 |
| 21.12.2024 | 15,24 | 15,97 | 15,24 | 15,71 | -0,82% | 2.130,00 |
| 20.12.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 4,21% | - |
| 19.12.2024 | 16,02 | 16,40 | 14,90 | 15,20 | -4,16% | 6.354,00 |
| 18.12.2024 | 16,37 | 16,91 | 15,86 | 15,86 | -3,23% | 1.822,00 |
| 17.12.2024 | 16,51 | 16,74 | 16,29 | 16,39 | -2,09% | 285,00 |
| 16.12.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 3,02% | - |
| 13.12.2024 | 16,43 | 16,61 | 16,12 | 16,25 | -1,22% | 338,00 |