16,230€
1,76%
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 |
|---|---|---|---|---|---|---|
| 07.10.2026 | 16,03 | 16,36 | 15,93 | 16,23 | 1,41% | 8.040,00 |
| 06.10.2026 | 15,87 | 16,09 | 15,47 | 16,01 | 1,62% | 27.730,00 |
| 05.10.2026 | 16,39 | 16,50 | 15,47 | 15,75 | -4,05% | 14.150,00 |
| 02.10.2026 | 17,49 | 17,59 | 15,77 | 16,42 | -5,63% | 27.792,00 |
| 01.10.2026 | 17,67 | 17,85 | 17,21 | 17,40 | -1,39% | 18.350,00 |
| 30.09.2026 | 18,06 | 18,12 | 17,59 | 17,64 | -2,05% | 11.000,00 |
| 29.09.2026 | 18,25 | 18,44 | 17,90 | 18,01 | -1,83% | 7.500,00 |
| 28.09.2026 | 18,35 | 18,46 | 17,99 | 18,35 | -0,33% | - |
| 25.09.2026 | 18,35 | 18,52 | 18,21 | 18,41 | 0,85% | 6.200,00 |
| 24.09.2026 | 18,15 | 18,64 | 18,09 | 18,25 | 0,47% | 13.079,00 |
| 23.09.2026 | 18,46 | 18,71 | 18,11 | 18,17 | -1,41% | 32.808,00 |
| 22.09.2026 | 18,05 | 18,79 | 17,97 | 18,43 | 1,96% | 13.216,00 |
| 21.09.2026 | 18,98 | 19,02 | 17,88 | 18,07 | -3,21% | 29.332,00 |
| 18.09.2026 | 18,73 | 19,07 | 18,51 | 18,67 | -0,43% | 21.230,00 |
| 17.09.2026 | 19,26 | 19,45 | 18,51 | 18,75 | -1,78% | 8.250,00 |
| 16.09.2026 | 19,41 | 19,50 | 19,05 | 19,09 | -1,06% | 6.100,00 |
| 15.09.2026 | 19,11 | 19,41 | 18,79 | 19,30 | -0,03% | 13.400,00 |
| 14.09.2026 | 19,96 | 20,22 | 18,99 | 19,30 | -4,12% | 10.493,00 |
| 11.09.2026 | 20,20 | 20,41 | 20,04 | 20,13 | -0,94% | 70.400,00 |
| 10.09.2026 | 20,39 | 20,68 | 20,03 | 20,32 | 1,09% | 4.718,00 |
| 09.09.2026 | 20,95 | 21,06 | 19,66 | 20,10 | -5,05% | 17.427,00 |
| 08.09.2026 | 21,17 | 21,37 | 20,72 | 21,17 | -0,80% | 24.655,00 |
| 07.09.2026 | 21,96 | 22,04 | 21,00 | 21,34 | -3,13% | 25.355,00 |
| 04.09.2026 | 21,99 | 22,28 | 21,80 | 22,03 | 0,32% | 544,00 |
| 03.09.2026 | 20,96 | 22,40 | 20,83 | 21,96 | 5,17% | 13.138,00 |
| 02.09.2026 | 21,61 | 21,87 | 19,55 | 20,88 | -3,33% | 22.130,00 |
| 01.09.2026 | 22,42 | 22,50 | 21,59 | 21,60 | -3,70% | 4.100,00 |
| 31.08.2026 | 22,20 | 22,51 | 22,04 | 22,43 | 1,17% | - |
| 28.08.2026 | 21,97 | 22,32 | 21,55 | 22,17 | 0,96% | - |
| 27.08.2026 | 22,51 | 22,60 | 21,85 | 21,96 | -2,14% | 11.250,00 |
| 26.08.2026 | 21,59 | 22,46 | 21,41 | 22,44 | 3,41% | 26.400,00 |
| 25.08.2026 | 21,11 | 21,84 | 21,09 | 21,70 | 3,28% | 6.780,00 |
| 24.08.2026 | 21,22 | 21,32 | 20,82 | 21,01 | -0,80% | 12.800,00 |
| 21.08.2026 | 20,59 | 21,25 | 20,56 | 21,18 | 3,17% | 12.090,00 |
| 20.08.2026 | 19,94 | 20,86 | 19,92 | 20,53 | 3,11% | 13.275,00 |
| 19.08.2026 | 20,76 | 20,81 | 19,80 | 19,91 | -4,42% | 12.594,00 |
| 18.08.2026 | 20,73 | 21,30 | 20,58 | 20,83 | -0,10% | 21.645,00 |
| 17.08.2026 | 21,26 | 21,31 | 20,54 | 20,85 | -1,97% | 8.775,00 |
| 14.08.2026 | 21,31 | 21,60 | 21,22 | 21,27 | -0,51% | 14.001,00 |
| 13.08.2026 | 21,58 | 21,86 | 21,28 | 21,38 | -0,56% | 1.995,00 |
| 12.08.2026 | 21,39 | 21,64 | 21,10 | 21,50 | 0,84% | 7.520,00 |
| 11.08.2026 | 21,03 | 21,60 | 20,90 | 21,32 | 1,09% | 23.000,00 |
| 10.08.2026 | 21,85 | 22,05 | 20,96 | 21,09 | -3,39% | 14.810,00 |
| 07.08.2026 | 21,20 | 22,14 | 21,00 | 21,83 | 2,78% | 22.286,00 |
| 06.08.2026 | 22,31 | 22,62 | 20,78 | 21,24 | -4,80% | 26.687,00 |
| 05.08.2026 | 23,44 | 23,74 | 22,19 | 22,31 | -4,58% | 48.507,00 |
| 04.08.2026 | 23,46 | 23,82 | 22,34 | 23,38 | 0,21% | 20.556,00 |
| 03.08.2026 | 23,24 | 23,56 | 22,39 | 23,33 | 2,68% | 3.250,00 |
| 31.07.2026 | 22,35 | 23,56 | 22,35 | 22,72 | 1,43% | 21.960,00 |
| 30.07.2026 | 22,64 | 23,32 | 21,49 | 22,40 | -0,36% | 12.900,00 |
| 29.07.2026 | 24,61 | 24,65 | 19,89 | 22,48 | -6,72% | 29.482,00 |
| 28.07.2026 | 24,72 | 24,92 | 23,67 | 24,10 | -2,27% | 15.059,00 |
| 27.07.2026 | 24,25 | 25,26 | 24,17 | 24,66 | 3,66% | 26.450,00 |
| 24.07.2026 | 23,31 | 24,16 | 23,04 | 23,79 | 1,71% | 430,00 |
| 23.07.2026 | 23,97 | 24,07 | 22,72 | 23,39 | -2,91% | 9.075,00 |
| 22.07.2026 | 24,42 | 24,50 | 23,80 | 24,09 | -2,15% | 30.054,00 |
| 21.07.2026 | 25,10 | 25,34 | 24,06 | 24,62 | -1,52% | 16.274,00 |
| 20.07.2026 | 25,29 | 25,84 | 24,99 | 25,00 | -1,42% | 11.440,00 |
| 17.07.2026 | 25,62 | 26,02 | 25,00 | 25,36 | -2,46% | 4.070,00 |
| 16.07.2026 | 25,54 | 26,24 | 25,43 | 26,00 | 1,88% | 10.000,00 |
| 15.07.2026 | 25,05 | 25,98 | 24,92 | 25,52 | 1,59% | 3.820,00 |
| 14.07.2026 | 24,46 | 25,42 | 23,67 | 25,12 | 1,99% | 13.395,00 |
| 13.07.2026 | 24,85 | 25,34 | 24,55 | 24,63 | -2,61% | 7.850,00 |
| 10.07.2026 | 24,72 | 25,36 | 24,72 | 25,29 | 1,85% | 5.000,00 |
| 09.07.2026 | 24,51 | 25,00 | 24,35 | 24,83 | 1,80% | 1.250,00 |
| 08.07.2026 | 25,35 | 25,35 | 24,10 | 24,39 | -4,39% | 14.970,00 |
| 07.07.2026 | 25,49 | 26,12 | 25,30 | 25,51 | -0,97% | 6.880,00 |
| 06.07.2026 | 25,29 | 26,96 | 25,21 | 25,76 | 2,10% | 10.546,00 |
| 03.07.2026 | 24,92 | 25,65 | 24,70 | 25,23 | 4,13% | 19.418,00 |
| 02.07.2026 | 24,00 | 24,44 | 23,44 | 24,23 | 1,81% | 4.400,00 |
| 01.07.2026 | 23,10 | 24,14 | 23,00 | 23,80 | 3,03% | 14.635,00 |
| 30.06.2026 | 23,40 | 23,94 | 22,80 | 23,10 | -0,94% | 12.230,00 |
| 29.06.2026 | 23,44 | 23,98 | 23,14 | 23,32 | -0,34% | 9.600,00 |
| 26.06.2026 | 24,14 | 24,27 | 23,28 | 23,40 | -4,37% | - |
| 25.06.2026 | 24,56 | 25,28 | 24,35 | 24,47 | -0,04% | 7.700,00 |
| 24.06.2026 | 23,65 | 24,91 | 22,91 | 24,48 | 3,29% | 9.747,00 |
| 23.06.2026 | 24,21 | 24,24 | 23,42 | 23,70 | -2,95% | 4.150,00 |
| 22.06.2026 | 24,58 | 25,26 | 24,35 | 24,42 | -0,73% | 17.013,00 |
| 19.06.2026 | 25,66 | 25,75 | 24,42 | 24,60 | -4,35% | 8.394,00 |
| 18.06.2026 | 25,46 | 26,27 | 24,48 | 25,72 | 1,58% | 13.980,00 |
| 17.06.2026 | 24,64 | 26,08 | 24,47 | 25,32 | 7,61% | 16.875,00 |
| 16.06.2026 | 24,86 | 25,18 | 23,36 | 23,53 | -5,39% | 11.050,00 |
| 15.06.2026 | 23,58 | 25,18 | 23,58 | 24,87 | 6,83% | 68.418,00 |
| 12.06.2026 | 23,07 | 23,36 | 22,59 | 23,28 | 1,31% | 11.600,00 |
| 11.06.2026 | 22,68 | 23,06 | 22,14 | 22,98 | 2,41% | 43.060,00 |
| 10.06.2026 | 22,04 | 23,51 | 22,01 | 22,44 | 1,77% | 8.627,00 |
| 09.06.2026 | 21,44 | 22,64 | 21,38 | 22,05 | 2,94% | 6.857,00 |
| 08.06.2026 | 21,14 | 21,86 | 20,96 | 21,42 | 0,28% | 7.650,00 |
| 05.06.2026 | 22,16 | 23,12 | 21,11 | 21,36 | -4,04% | 11.950,00 |
| 04.06.2026 | 21,93 | 22,46 | 21,92 | 22,26 | 1,41% | 11.993,00 |
| 03.06.2026 | 22,84 | 22,84 | 21,54 | 21,95 | -3,73% | 23.116,00 |
| 02.06.2026 | 22,49 | 23,42 | 22,43 | 22,80 | 1,47% | 12.108,00 |
| 01.06.2026 | 22,74 | 23,02 | 22,20 | 22,47 | -0,66% | 14.537,00 |
| 29.05.2026 | 22,24 | 23,20 | 22,07 | 22,62 | 2,08% | 8.823,00 |
| 28.05.2026 | 22,31 | 22,49 | 21,83 | 22,16 | -0,49% | 23.395,00 |
| 27.05.2026 | 21,79 | 22,48 | 21,66 | 22,27 | 2,63% | 14.600,00 |
| 26.05.2026 | 22,15 | 22,17 | 21,46 | 21,70 | -1,90% | 15.358,00 |
| 25.05.2026 | 21,75 | 22,64 | 21,73 | 22,12 | 3,85% | 17.400,00 |
| 22.05.2026 | 20,35 | 21,70 | 20,30 | 21,30 | 4,98% | 30.620,00 |
| 21.05.2026 | 20,30 | 20,48 | 19,82 | 20,29 | 0,25% | 17.970,00 |