18,430€
3,42%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 18,01 | 18,88 | 18,00 | 18,43 | 2,90% | 155.172,00 |
| 09.04.2026 | 16,14 | 17,99 | 15,73 | 17,91 | 11,31% | 98.866,00 |
| 08.04.2026 | 15,67 | 16,95 | 15,53 | 16,09 | 7,48% | 135.366,00 |
| 07.04.2026 | 15,40 | 15,61 | 14,62 | 14,97 | -2,79% | 60.413,00 |
| 02.04.2026 | 15,74 | 15,90 | 15,07 | 15,40 | -3,14% | 51.276,00 |
| 01.04.2026 | 15,29 | 16,18 | 14,81 | 15,90 | 3,99% | 68.271,00 |
| 31.03.2026 | 15,31 | 15,61 | 14,73 | 15,29 | 0,99% | 66.558,00 |
| 30.03.2026 | 15,35 | 15,49 | 14,96 | 15,14 | -2,64% | 29.703,00 |
| 27.03.2026 | 15,93 | 15,93 | 15,32 | 15,55 | -2,08% | 31.580,00 |
| 26.03.2026 | 16,12 | 16,32 | 15,64 | 15,88 | -1,67% | 23.714,00 |
| 25.03.2026 | 16,24 | 16,70 | 16,01 | 16,15 | 0,19% | 23.048,00 |
| 24.03.2026 | 16,20 | 16,89 | 15,82 | 16,12 | -0,80% | 35.592,00 |
| 23.03.2026 | 14,98 | 16,52 | 14,40 | 16,25 | 6,70% | 169.806,00 |
| 20.03.2026 | 15,35 | 15,71 | 15,03 | 15,23 | -0,72% | 50.130,00 |
| 19.03.2026 | 16,83 | 16,87 | 15,00 | 15,34 | -8,74% | 94.321,00 |
| 18.03.2026 | 17,29 | 17,57 | 16,80 | 16,81 | -2,10% | 61.401,00 |
| 17.03.2026 | 16,89 | 17,21 | 16,37 | 17,17 | 1,78% | 43.224,00 |
| 16.03.2026 | 16,46 | 16,97 | 16,21 | 16,87 | 3,24% | 65.636,00 |
| 13.03.2026 | 16,09 | 16,79 | 15,73 | 16,34 | 1,11% | 44.764,00 |
| 12.03.2026 | 16,27 | 16,38 | 15,68 | 16,16 | -1,64% | 56.867,00 |
| 11.03.2026 | 16,89 | 16,97 | 16,16 | 16,43 | -2,90% | 63.240,00 |
| 10.03.2026 | 15,83 | 17,17 | 15,62 | 16,92 | 6,48% | 107.735,00 |
| 09.03.2026 | 15,50 | 15,89 | 14,89 | 15,89 | 0,19% | 64.410,00 |
| 06.03.2026 | 16,13 | 16,35 | 15,59 | 15,86 | -0,88% | 58.907,00 |
| 05.03.2026 | 16,34 | 16,40 | 15,66 | 16,00 | -2,32% | 87.896,00 |
| 04.03.2026 | 15,96 | 16,38 | 15,91 | 16,38 | 3,21% | 106.641,00 |
| 03.03.2026 | 15,87 | 15,93 | 15,22 | 15,87 | -1,73% | 83.514,00 |
| 02.03.2026 | 16,99 | 17,00 | 15,74 | 16,15 | -6,10% | 136.101,00 |
| 27.02.2026 | 17,50 | 17,64 | 16,72 | 17,20 | -0,46% | 121.008,00 |
| 26.02.2026 | 16,02 | 17,65 | 15,92 | 17,28 | 7,53% | 297.299,00 |
| 25.02.2026 | 19,42 | 20,80 | 15,81 | 16,07 | -17,25% | 629.093,00 |
| 24.02.2026 | 19,29 | 19,60 | 18,70 | 19,42 | -0,15% | 37.461,00 |
| 23.02.2026 | 19,51 | 19,79 | 18,96 | 19,45 | -1,07% | 26.740,00 |
| 20.02.2026 | 19,15 | 19,67 | 18,71 | 19,66 | 2,66% | 68.703,00 |
| 19.02.2026 | 18,98 | 19,19 | 18,50 | 19,15 | -0,05% | 49.987,00 |
| 18.02.2026 | 18,88 | 19,32 | 18,60 | 19,16 | 2,08% | 70.520,00 |
| 17.02.2026 | 18,74 | 18,77 | 18,01 | 18,77 | -0,48% | 37.662,00 |
| 16.02.2026 | 18,98 | 19,19 | 18,59 | 18,86 | -0,63% | 49.902,00 |
| 13.02.2026 | 19,40 | 19,43 | 18,39 | 18,98 | -1,35% | 107.993,00 |
| 12.02.2026 | 21,62 | 21,94 | 19,09 | 19,24 | -10,59% | 109.658,00 |
| 11.02.2026 | 23,42 | 23,54 | 21,06 | 21,52 | -8,66% | 101.937,00 |
| 10.02.2026 | 24,30 | 24,40 | 22,64 | 23,56 | -3,44% | 86.737,00 |
| 09.02.2026 | 24,54 | 24,90 | 24,18 | 24,40 | -1,13% | 16.494,00 |
| 06.02.2026 | 24,90 | 24,90 | 24,02 | 24,68 | -0,32% | 29.514,00 |
| 05.02.2026 | 25,72 | 26,20 | 24,36 | 24,76 | -2,90% | 32.145,00 |
| 04.02.2026 | 26,74 | 27,00 | 25,50 | 25,50 | -4,85% | 62.870,00 |
| 03.02.2026 | 28,98 | 29,44 | 26,40 | 26,80 | -7,39% | 79.418,00 |
| 02.02.2026 | 27,74 | 29,18 | 27,34 | 28,94 | 3,43% | 18.382,00 |
| 30.01.2026 | 28,60 | 29,40 | 27,82 | 27,98 | 0,43% | 37.847,00 |
| 29.01.2026 | 29,20 | 29,28 | 27,42 | 27,86 | -5,17% | 55.653,00 |
| 28.01.2026 | 30,38 | 30,64 | 28,82 | 29,38 | -3,04% | 33.784,00 |
| 27.01.2026 | 30,44 | 30,58 | 29,86 | 30,30 | -0,39% | 10.547,00 |
| 26.01.2026 | 29,64 | 30,52 | 29,42 | 30,42 | 2,49% | 16.988,00 |
| 23.01.2026 | 29,36 | 30,66 | 29,24 | 29,68 | 1,30% | 26.987,00 |
| 22.01.2026 | 28,58 | 29,56 | 28,42 | 29,30 | 3,02% | 20.298,00 |
| 21.01.2026 | 27,80 | 28,44 | 27,50 | 28,44 | 2,30% | 15.527,00 |
| 20.01.2026 | 28,80 | 28,94 | 27,36 | 27,80 | -3,54% | 28.110,00 |
| 19.01.2026 | 29,28 | 29,30 | 28,20 | 28,82 | -2,44% | 25.894,00 |
| 16.01.2026 | 29,28 | 29,84 | 28,90 | 29,54 | 1,03% | 15.864,00 |
| 15.01.2026 | 29,50 | 30,12 | 29,16 | 29,24 | -0,75% | 11.005,00 |
| 14.01.2026 | 30,62 | 30,78 | 29,02 | 29,46 | -3,85% | 27.561,00 |
| 13.01.2026 | 30,58 | 31,00 | 30,40 | 30,64 | 0,46% | 29.038,00 |
| 12.01.2026 | 30,08 | 30,74 | 29,96 | 30,50 | 1,33% | 25.296,00 |
| 09.01.2026 | 28,52 | 30,46 | 28,24 | 30,10 | 6,21% | 96.865,00 |
| 08.01.2026 | 27,58 | 28,34 | 27,36 | 28,34 | 3,28% | 40.972,00 |
| 07.01.2026 | 27,18 | 27,66 | 26,40 | 27,44 | 0,96% | 114.495,00 |
| 06.01.2026 | 27,86 | 28,24 | 26,60 | 27,18 | -2,30% | 62.473,00 |
| 05.01.2026 | 28,26 | 28,90 | 27,48 | 27,82 | -1,35% | 30.438,00 |
| 02.01.2026 | 27,48 | 29,08 | 27,16 | 28,20 | 2,84% | 70.138,00 |
| 30.12.2025 | 27,90 | 28,00 | 27,26 | 27,42 | -1,79% | 12.013,00 |
| 29.12.2025 | 27,10 | 28,06 | 27,08 | 27,92 | 2,50% | 22.598,00 |
| 23.12.2025 | 26,66 | 27,56 | 26,50 | 27,24 | 2,79% | 53.205,00 |
| 22.12.2025 | 26,74 | 26,88 | 26,20 | 26,50 | -0,38% | 21.421,00 |
| 19.12.2025 | 25,44 | 26,82 | 25,38 | 26,60 | 4,07% | 27.359,00 |
| 18.12.2025 | 25,08 | 25,62 | 24,50 | 25,56 | 1,83% | 25.201,00 |
| 17.12.2025 | 26,64 | 26,80 | 25,02 | 25,10 | -5,57% | 27.360,00 |
| 16.12.2025 | 27,10 | 27,18 | 26,42 | 26,58 | -2,21% | 26.086,00 |
| 15.12.2025 | 27,06 | 27,58 | 26,86 | 27,18 | 1,57% | 34.851,00 |
| 12.12.2025 | 26,06 | 27,04 | 26,06 | 26,76 | 2,37% | 31.127,00 |
| 11.12.2025 | 25,54 | 26,14 | 25,12 | 26,14 | 1,79% | 21.031,00 |
| 10.12.2025 | 25,26 | 25,72 | 25,12 | 25,68 | 1,82% | 22.176,00 |
| 09.12.2025 | 24,30 | 25,22 | 24,10 | 25,22 | 3,70% | 18.005,00 |
| 08.12.2025 | 24,34 | 25,12 | 24,14 | 24,32 | 1,93% | 31.984,00 |
| 05.12.2025 | 23,98 | 24,26 | 23,64 | 23,86 | 0,00% | 28.392,00 |
| 04.12.2025 | 24,68 | 24,90 | 23,60 | 23,86 | -2,93% | 22.676,00 |
| 03.12.2025 | 23,44 | 24,68 | 23,40 | 24,58 | 4,86% | 27.211,00 |
| 02.12.2025 | 23,80 | 23,82 | 23,12 | 23,44 | -1,43% | 16.851,00 |
| 01.12.2025 | 24,24 | 24,68 | 23,12 | 23,78 | -3,10% | 41.755,00 |
| 28.11.2025 | 23,46 | 24,54 | 23,26 | 24,54 | 3,90% | 13.793,00 |
| 27.11.2025 | 23,80 | 23,80 | 22,86 | 23,62 | -0,84% | 13.667,00 |
| 26.11.2025 | 23,86 | 24,24 | 23,26 | 23,82 | 0,00% | 21.483,00 |
| 25.11.2025 | 23,68 | 23,82 | 23,36 | 23,82 | 1,19% | 5.302,00 |
| 24.11.2025 | 23,48 | 23,86 | 23,14 | 23,54 | 0,00% | 24.248,00 |
| 21.11.2025 | 23,14 | 23,54 | 22,70 | 23,54 | 2,17% | 20.314,00 |
| 20.11.2025 | 24,68 | 24,74 | 23,04 | 23,04 | -5,34% | 49.660,00 |
| 19.11.2025 | 24,88 | 25,16 | 24,08 | 24,34 | -3,18% | 36.533,00 |
| 18.11.2025 | 25,64 | 25,64 | 24,60 | 25,14 | -2,33% | 28.247,00 |
| 17.11.2025 | 25,82 | 26,28 | 25,30 | 25,74 | -0,23% | 26.291,00 |
| 14.11.2025 | 25,88 | 25,98 | 24,38 | 25,80 | 0,00% | 26.089,00 |
| 13.11.2025 | 26,98 | 27,20 | 25,70 | 25,80 | -3,59% | 32.438,00 |