23,680€
-0,25%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 23,71 | 23,84 | 23,32 | 23,68 | -0,25% | 3.357,00 |
| 30.05.2025 | 23,38 | 23,76 | 23,06 | 23,74 | 1,54% | 19.900,00 |
| 29.05.2025 | 24,82 | 24,87 | 22,88 | 23,38 | -5,19% | 17.039,00 |
| 28.05.2025 | 25,77 | 25,82 | 24,09 | 24,66 | -4,46% | 21.424,00 |
| 27.05.2025 | 25,41 | 25,91 | 25,24 | 25,81 | 1,45% | 6.607,00 |
| 26.05.2025 | 25,15 | 25,51 | 24,89 | 25,44 | 2,83% | 11.723,00 |
| 23.05.2025 | 24,92 | 25,26 | 23,96 | 24,74 | -0,76% | 7.034,00 |
| 22.05.2025 | 25,08 | 25,12 | 23,98 | 24,93 | -0,44% | 19.273,00 |
| 21.05.2025 | 24,80 | 25,32 | 24,21 | 25,04 | 0,97% | 8.479,00 |
| 20.05.2025 | 24,46 | 24,86 | 24,15 | 24,80 | 1,10% | 15.212,00 |
| 19.05.2025 | 23,80 | 24,60 | 23,46 | 24,53 | 2,98% | 28.658,00 |
| 16.05.2025 | 23,29 | 24,16 | 23,29 | 23,82 | 2,28% | 17.200,00 |
| 15.05.2025 | 22,77 | 23,48 | 22,66 | 23,29 | 2,01% | 18.808,00 |
| 14.05.2025 | 22,80 | 22,99 | 22,13 | 22,83 | -0,22% | 7.730,00 |
| 13.05.2025 | 21,98 | 22,98 | 21,93 | 22,88 | 4,76% | 9.672,00 |
| 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% | 11.458,00 |
| 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 |