22,820€
2,42%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 22,35 | 23,56 | 22,35 | 23,02 | 2,77% | 12.170,00 |
| 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 |
| 20.05.2026 | 20,23 | 20,62 | 19,57 | 20,24 | -0,30% | 10.670,00 |
| 19.05.2026 | 19,89 | 20,54 | 19,77 | 20,30 | 2,01% | 28.668,00 |
| 18.05.2026 | 19,24 | 20,42 | 18,64 | 19,90 | 3,11% | 17.119,00 |
| 15.05.2026 | 20,03 | 20,09 | 18,88 | 19,30 | -4,17% | 21.750,00 |
| 14.05.2026 | 20,49 | 21,55 | 19,36 | 20,14 | -1,23% | 20.788,00 |
| 13.05.2026 | 19,19 | 20,67 | 17,16 | 20,39 | 11,15% | 35.801,00 |
| 12.05.2026 | 18,47 | 18,53 | 17,80 | 18,35 | -1,21% | 17.250,00 |
| 11.05.2026 | 17,75 | 18,85 | 17,56 | 18,57 | 4,80% | 16.726,00 |
| 08.05.2026 | 18,10 | 18,22 | 17,30 | 17,72 | -1,94% | 26.610,00 |
| 07.05.2026 | 18,56 | 19,02 | 18,07 | 18,07 | -2,11% | 3.336,00 |
| 06.05.2026 | 18,15 | 19,41 | 17,96 | 18,46 | 2,38% | 45.875,00 |
| 05.05.2026 | 18,03 | 18,65 | 17,76 | 18,03 | 0,36% | 11.650,00 |
| 04.05.2026 | 18,30 | 18,35 | 17,46 | 17,97 | -0,99% | 37.635,00 |
| 30.04.2026 | 18,24 | 18,43 | 17,84 | 18,15 | -0,55% | 7.555,00 |
| 29.04.2026 | 18,11 | 18,45 | 17,93 | 18,25 | 1,16% | 6.154,00 |
| 28.04.2026 | 18,10 | 18,16 | 17,75 | 18,04 | -0,50% | 9.321,00 |
| 27.04.2026 | 18,32 | 18,50 | 18,04 | 18,13 | -1,55% | 1.766,00 |
| 24.04.2026 | 18,58 | 18,75 | 18,13 | 18,41 | 0,30% | 36.700,00 |
| 23.04.2026 | 18,97 | 19,09 | 18,17 | 18,36 | -4,10% | 23.408,00 |
| 22.04.2026 | 19,65 | 19,92 | 18,99 | 19,14 | -1,34% | 6.590,00 |
| 21.04.2026 | 19,68 | 19,97 | 19,23 | 19,40 | -0,94% | 30.876,00 |
| 20.04.2026 | 20,27 | 20,74 | 19,34 | 19,59 | -6,07% | 36.256,00 |
| 17.04.2026 | 20,38 | 21,58 | 19,99 | 20,85 | 3,22% | 9.000,00 |
| 16.04.2026 | 20,24 | 20,80 | 19,69 | 20,20 | 0,65% | 12.284,00 |
| 15.04.2026 | 19,01 | 20,17 | 18,92 | 20,07 | 5,00% | 30.761,00 |
| 14.04.2026 | 18,88 | 19,20 | 18,58 | 19,12 | 1,54% | 21.180,00 |
| 13.04.2026 | 18,02 | 18,83 | 18,00 | 18,83 | 2,00% | 8.068,00 |
| 10.04.2026 | 18,09 | 18,88 | 18,05 | 18,46 | 3,48% | 42.624,00 |
| 09.04.2026 | 16,12 | 17,97 | 15,77 | 17,84 | 10,81% | 17.595,00 |
| 08.04.2026 | 15,58 | 16,97 | 15,49 | 16,10 | 8,53% | 42.464,00 |
| 07.04.2026 | 15,46 | 15,66 | 14,59 | 14,83 | -3,95% | 27.484,00 |
| 02.04.2026 | 15,42 | 15,82 | 15,08 | 15,44 | -3,08% | 17.675,00 |
| 01.04.2026 | 15,37 | 16,24 | 14,77 | 15,93 | 4,63% | 11.100,00 |
| 31.03.2026 | 15,47 | 15,70 | 14,68 | 15,23 | 1,00% | 40.831,00 |
| 30.03.2026 | 15,43 | 15,51 | 14,95 | 15,08 | -2,58% | 32.831,00 |
| 27.03.2026 | 15,80 | 15,98 | 15,30 | 15,48 | -1,87% | 7.374,00 |
| 26.03.2026 | 16,09 | 16,34 | 15,59 | 15,77 | -2,68% | 15.390,00 |
| 25.03.2026 | 16,16 | 16,74 | 16,00 | 16,21 | 0,00% | 10.559,00 |
| 24.03.2026 | 16,05 | 16,87 | 15,89 | 16,21 | -0,49% | 8.320,00 |
| 23.03.2026 | 14,86 | 16,54 | 14,32 | 16,29 | 7,92% | 18.220,00 |
| 20.03.2026 | 15,34 | 15,73 | 15,00 | 15,09 | -1,15% | 22.171,00 |
| 19.03.2026 | 16,80 | 16,89 | 14,92 | 15,27 | -9,30% | 38.427,00 |
| 18.03.2026 | 17,25 | 17,60 | 16,79 | 16,83 | -1,52% | 38.115,00 |
| 17.03.2026 | 16,79 | 17,22 | 16,34 | 17,09 | 1,00% | 17.330,00 |
| 16.03.2026 | 16,43 | 17,18 | 16,20 | 16,92 | 4,28% | 15.040,00 |
| 13.03.2026 | 16,13 | 16,74 | 15,73 | 16,23 | 0,96% | 26.674,00 |
| 12.03.2026 | 16,11 | 16,37 | 15,58 | 16,07 | -1,59% | 15.390,00 |
| 11.03.2026 | 16,87 | 16,88 | 16,17 | 16,33 | -2,97% | 28.400,00 |