18,050€
-0,11%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 15,73 | 17,06 | 15,72 | 16,83 | 6,25% | 22.621,00 |
| 09.03.2026 | 15,15 | 15,86 | 15,14 | 15,84 | -0,75% | 32.518,00 |
| 06.03.2026 | 16,08 | 16,34 | 15,59 | 15,96 | -0,31% | 13.309,00 |
| 05.03.2026 | 16,30 | 16,44 | 15,69 | 16,01 | -2,23% | 57.186,00 |
| 04.03.2026 | 15,71 | 16,44 | 15,20 | 16,38 | 3,90% | 15.642,00 |
| 03.03.2026 | 15,90 | 15,95 | 15,24 | 15,76 | -1,65% | 30.450,00 |
| 02.03.2026 | 16,30 | 16,73 | 15,74 | 16,03 | -6,20% | 50.895,00 |
| 27.02.2026 | 17,46 | 17,63 | 16,73 | 17,09 | -1,78% | 23.343,00 |
| 26.02.2026 | 15,98 | 17,66 | 15,96 | 17,40 | 8,41% | 49.247,00 |
| 25.02.2026 | 20,23 | 20,85 | 15,82 | 16,05 | -17,46% | 39.595,00 |
| 24.02.2026 | 19,33 | 19,58 | 18,68 | 19,44 | 0,57% | 7.640,00 |
| 23.02.2026 | 19,52 | 19,78 | 18,98 | 19,33 | -0,97% | 23.834,00 |
| 20.02.2026 | 19,11 | 19,59 | 18,73 | 19,52 | 2,12% | 19.970,00 |
| 19.02.2026 | 19,05 | 19,20 | 18,48 | 19,12 | 0,42% | 20.321,00 |
| 18.02.2026 | 18,88 | 19,35 | 18,55 | 19,04 | 1,82% | 25.520,00 |
| 17.02.2026 | 18,70 | 18,73 | 18,01 | 18,70 | -0,56% | 47.605,00 |
| 16.02.2026 | 18,94 | 19,28 | 18,57 | 18,80 | -0,66% | 20.112,00 |
| 13.02.2026 | 19,34 | 19,35 | 18,38 | 18,93 | -2,04% | 26.921,00 |
| 12.02.2026 | 21,75 | 21,88 | 19,11 | 19,32 | -10,39% | 39.054,00 |
| 11.02.2026 | 23,50 | 23,50 | 21,05 | 21,56 | -8,10% | 16.332,00 |
| 10.02.2026 | 24,30 | 24,38 | 22,62 | 23,46 | -3,77% | 18.436,00 |
| 09.02.2026 | 24,67 | 24,92 | 24,20 | 24,38 | -0,97% | 17.530,00 |
| 06.02.2026 | 24,82 | 24,84 | 24,00 | 24,62 | -0,65% | 14.330,00 |
| 05.02.2026 | 25,68 | 26,26 | 24,34 | 24,78 | -3,28% | 31.505,00 |
| 04.02.2026 | 26,66 | 26,92 | 25,49 | 25,62 | -4,08% | 9.932,00 |
| 03.02.2026 | 28,99 | 29,40 | 26,53 | 26,71 | -7,51% | 16.836,00 |
| 02.02.2026 | 27,67 | 29,16 | 27,30 | 28,88 | 3,51% | 22.660,00 |
| 30.01.2026 | 29,10 | 29,46 | 27,88 | 27,90 | -0,14% | 8.130,00 |
| 29.01.2026 | 29,16 | 29,29 | 27,40 | 27,94 | -4,35% | 12.819,00 |
| 28.01.2026 | 30,42 | 30,68 | 28,85 | 29,21 | -3,79% | 33.888,00 |
| 27.01.2026 | 30,46 | 30,54 | 29,82 | 30,36 | 0,07% | 20.970,00 |
| 26.01.2026 | 29,61 | 30,50 | 29,45 | 30,34 | 2,15% | 4.020,00 |
| 23.01.2026 | 29,29 | 30,76 | 29,26 | 29,70 | 1,64% | 15.538,00 |
| 22.01.2026 | 28,44 | 29,56 | 28,30 | 29,22 | 2,96% | 14.076,00 |
| 21.01.2026 | 27,78 | 28,46 | 27,50 | 28,38 | 2,31% | 9.541,00 |
| 20.01.2026 | 28,78 | 28,98 | 27,66 | 27,74 | -4,18% | 6.010,00 |
| 19.01.2026 | 29,08 | 29,34 | 28,35 | 28,95 | -2,00% | 10.117,00 |
| 16.01.2026 | 29,33 | 29,88 | 28,94 | 29,54 | 0,96% | 3.420,00 |
| 15.01.2026 | 29,69 | 30,08 | 29,17 | 29,26 | -0,41% | 3.260,00 |
| 14.01.2026 | 30,72 | 30,82 | 29,18 | 29,38 | -4,02% | 23.786,00 |
| 13.01.2026 | 30,51 | 31,00 | 30,45 | 30,61 | 0,56% | 15.648,00 |
| 12.01.2026 | 30,03 | 30,76 | 29,99 | 30,44 | 1,26% | 6.660,00 |
| 09.01.2026 | 28,34 | 30,46 | 28,30 | 30,06 | 6,52% | 19.719,00 |
| 08.01.2026 | 27,57 | 28,38 | 27,34 | 28,22 | 2,43% | 14.679,00 |
| 07.01.2026 | 27,13 | 27,58 | 26,34 | 27,55 | 1,51% | 18.632,00 |
| 06.01.2026 | 27,83 | 28,16 | 26,62 | 27,14 | -2,09% | 13.508,00 |
| 05.01.2026 | 28,19 | 28,90 | 27,57 | 27,72 | -1,28% | 12.780,00 |
| 02.01.2026 | 27,37 | 28,86 | 27,24 | 28,08 | 2,78% | 19.091,00 |
| 30.12.2025 | 27,72 | 27,92 | 27,26 | 27,32 | -1,66% | 709,00 |
| 29.12.2025 | 27,12 | 28,04 | 27,10 | 27,78 | 2,43% | 4.049,00 |
| 23.12.2025 | 26,50 | 27,46 | 26,50 | 27,12 | 2,26% | 1.200,00 |
| 22.12.2025 | 26,62 | 26,74 | 26,28 | 26,52 | -0,38% | 2.990,00 |
| 19.12.2025 | 25,44 | 26,82 | 25,36 | 26,62 | 4,47% | 10.550,00 |
| 18.12.2025 | 25,04 | 25,66 | 24,50 | 25,48 | 1,68% | 5.167,00 |
| 17.12.2025 | 26,62 | 26,72 | 25,04 | 25,06 | -6,00% | 2.535,00 |
| 16.12.2025 | 26,94 | 27,18 | 26,50 | 26,66 | -1,84% | 2.161,00 |
| 15.12.2025 | 26,84 | 27,54 | 26,84 | 27,16 | 1,27% | 3.667,00 |
| 12.12.2025 | 26,06 | 27,02 | 26,06 | 26,82 | 3,00% | 1.888,00 |
| 11.12.2025 | 25,54 | 26,10 | 25,16 | 26,04 | 1,72% | 1.740,00 |
| 10.12.2025 | 25,18 | 25,62 | 25,10 | 25,60 | 1,67% | 685,00 |
| 09.12.2025 | 24,32 | 25,18 | 24,04 | 25,18 | 4,14% | 6.377,00 |