26,720€
-0,45%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 26,80 | 26,84 | 26,66 | 26,71 | -0,48% | 911,00 |
| 02.09.2025 | 28,14 | 28,22 | 26,42 | 26,84 | -4,62% | 66.935,00 |
| 01.09.2025 | 29,00 | 29,20 | 28,08 | 28,14 | -2,70% | 9.660,00 |
| 29.08.2025 | 28,72 | 29,44 | 28,48 | 28,92 | 0,98% | 17.479,00 |
| 28.08.2025 | 28,84 | 28,96 | 28,28 | 28,64 | -0,07% | 4.726,00 |
| 27.08.2025 | 28,76 | 28,88 | 28,40 | 28,66 | -0,28% | 7.816,00 |
| 26.08.2025 | 29,30 | 29,30 | 28,54 | 28,74 | -2,04% | 4.714,00 |
| 25.08.2025 | 28,92 | 29,48 | 28,70 | 29,34 | 1,80% | 7.521,00 |
| 22.08.2025 | 28,60 | 29,02 | 28,30 | 28,82 | 1,26% | 4.693,00 |
| 21.08.2025 | 28,80 | 28,98 | 28,24 | 28,46 | -1,79% | 6.612,00 |
| 20.08.2025 | 29,14 | 29,30 | 28,56 | 28,98 | -0,69% | 6.321,00 |
| 19.08.2025 | 29,32 | 29,56 | 29,06 | 29,18 | -0,21% | 6.879,00 |
| 18.08.2025 | 28,54 | 29,50 | 28,46 | 29,24 | 2,52% | 6.193,00 |
| 15.08.2025 | 28,86 | 29,04 | 28,06 | 28,52 | -1,59% | 7.413,00 |
| 14.08.2025 | 29,16 | 29,36 | 28,66 | 28,98 | -0,28% | 9.111,00 |
| 13.08.2025 | 29,16 | 29,94 | 28,84 | 29,06 | -0,07% | 36.515,00 |
| 12.08.2025 | 28,82 | 29,16 | 28,68 | 29,08 | 0,90% | 12.028,00 |
| 11.08.2025 | 28,84 | 28,92 | 27,94 | 28,82 | 0,35% | 19.916,00 |
| 08.08.2025 | 29,00 | 29,20 | 28,40 | 28,72 | -0,49% | 11.508,00 |
| 07.08.2025 | 28,00 | 29,48 | 27,90 | 28,86 | 3,96% | 45.938,00 |
| 06.08.2025 | 27,58 | 27,98 | 27,16 | 27,76 | 0,73% | 19.146,00 |
| 05.08.2025 | 26,94 | 28,00 | 26,88 | 27,56 | 2,91% | 33.879,00 |
| 04.08.2025 | 26,40 | 27,44 | 26,38 | 26,78 | 2,29% | 33.958,00 |
| 01.08.2025 | 26,42 | 26,54 | 25,42 | 26,18 | -1,36% | 41.470,00 |
| 31.07.2025 | 25,64 | 26,96 | 25,64 | 26,54 | 6,24% | 63.587,00 |
| 30.07.2025 | 24,74 | 26,56 | 23,16 | 24,98 | 0,97% | 114.563,00 |
| 29.07.2025 | 24,86 | 25,22 | 24,52 | 24,74 | 0,41% | 11.442,00 |
| 28.07.2025 | 25,06 | 25,68 | 24,50 | 24,64 | -1,04% | 25.346,00 |
| 25.07.2025 | 24,84 | 24,98 | 24,58 | 24,90 | -0,72% | 8.716,00 |
| 24.07.2025 | 25,18 | 25,90 | 24,84 | 25,08 | -0,32% | 30.771,00 |
| 23.07.2025 | 24,10 | 25,18 | 24,08 | 25,16 | 5,63% | 39.565,00 |
| 22.07.2025 | 24,52 | 24,80 | 23,82 | 23,82 | -1,41% | 77.950,00 |
| 21.07.2025 | 24,50 | 24,94 | 24,16 | 24,16 | -2,11% | 26.149,00 |
| 18.07.2025 | 26,00 | 26,00 | 24,52 | 24,68 | -4,19% | 18.179,00 |
| 17.07.2025 | 25,58 | 25,92 | 25,32 | 25,76 | 1,98% | 10.645,00 |
| 16.07.2025 | 25,58 | 25,88 | 25,16 | 25,26 | -1,71% | 17.845,00 |
| 15.07.2025 | 25,92 | 26,00 | 25,32 | 25,70 | -0,85% | 13.163,00 |
| 14.07.2025 | 25,46 | 25,92 | 25,12 | 25,92 | 0,54% | 24.059,00 |
| 11.07.2025 | 26,30 | 26,34 | 25,44 | 25,78 | -3,37% | 32.893,00 |
| 10.07.2025 | 26,66 | 26,96 | 26,18 | 26,68 | -0,45% | 30.030,00 |
| 09.07.2025 | 27,24 | 28,04 | 26,22 | 26,80 | -1,69% | 54.020,00 |
| 08.07.2025 | 28,04 | 28,14 | 26,58 | 27,26 | -2,78% | 32.444,00 |
| 07.07.2025 | 26,62 | 28,40 | 26,44 | 28,04 | 5,26% | 52.870,00 |
| 04.07.2025 | 26,78 | 26,80 | 26,36 | 26,64 | -1,04% | 12.322,00 |
| 03.07.2025 | 26,84 | 27,70 | 26,14 | 26,92 | 1,20% | 24.812,00 |
| 02.07.2025 | 26,38 | 26,78 | 25,84 | 26,60 | 1,14% | 14.075,00 |
| 01.07.2025 | 27,26 | 27,44 | 25,92 | 26,30 | -3,59% | 34.031,00 |
| 30.06.2025 | 25,08 | 27,44 | 25,02 | 27,28 | 9,03% | 76.369,00 |
| 27.06.2025 | 25,16 | 25,16 | 24,06 | 25,02 | 0,56% | 19.404,00 |
| 26.06.2025 | 25,16 | 25,68 | 24,80 | 24,88 | -0,24% | 15.197,00 |
| 25.06.2025 | 25,06 | 25,64 | 24,92 | 24,94 | -0,87% | 21.768,00 |
| 24.06.2025 | 23,30 | 25,20 | 23,30 | 25,16 | 7,98% | 31.924,00 |
| 23.06.2025 | 22,92 | 23,48 | 22,70 | 23,30 | 0,95% | 7.181,00 |
| 20.06.2025 | 22,90 | 23,64 | 22,90 | 23,08 | 1,67% | 14.038,00 |
| 19.06.2025 | 23,60 | 23,68 | 22,70 | 22,70 | -3,65% | 9.372,00 |
| 18.06.2025 | 22,90 | 23,72 | 22,90 | 23,56 | 2,43% | 13.541,00 |
| 17.06.2025 | 22,98 | 23,14 | 22,72 | 23,00 | -0,35% | 20.917,00 |
| 16.06.2025 | 23,36 | 23,68 | 22,54 | 23,08 | -2,04% | 31.137,00 |
| 13.06.2025 | 24,26 | 24,26 | 23,04 | 23,56 | -4,07% | 37.122,00 |
| 12.06.2025 | 24,92 | 25,20 | 24,56 | 24,56 | -1,76% | 15.079,00 |
| 11.06.2025 | 25,00 | 25,14 | 24,12 | 25,00 | -1,11% | 24.640,00 |
| 10.06.2025 | 24,72 | 25,30 | 24,14 | 25,28 | 1,53% | 15.538,00 |
| 09.06.2025 | 25,06 | 25,06 | 24,20 | 24,90 | 0,00% | 11.320,00 |
| 06.06.2025 | 25,40 | 25,42 | 24,84 | 24,90 | -0,64% | 7.064,00 |
| 05.06.2025 | 25,56 | 25,98 | 25,06 | 25,06 | -2,26% | 43.036,00 |
| 04.06.2025 | 24,78 | 25,78 | 24,48 | 25,64 | 4,06% | 27.853,00 |
| 03.06.2025 | 23,70 | 24,82 | 23,52 | 24,64 | 1,99% | 25.301,00 |
| 02.06.2025 | 23,74 | 24,16 | 23,28 | 24,16 | 1,51% | 36.396,00 |
| 30.05.2025 | 23,30 | 23,80 | 23,14 | 23,80 | 1,62% | 24.926,00 |
| 29.05.2025 | 24,78 | 24,88 | 22,86 | 23,42 | -4,95% | 73.688,00 |
| 28.05.2025 | 25,70 | 25,90 | 24,08 | 24,64 | -4,20% | 56.095,00 |
| 27.05.2025 | 25,48 | 25,90 | 25,20 | 25,72 | 1,02% | 38.359,00 |
| 26.05.2025 | 25,10 | 25,48 | 24,86 | 25,46 | 2,50% | 33.264,00 |
| 23.05.2025 | 25,00 | 25,22 | 23,94 | 24,84 | -0,80% | 35.241,00 |
| 22.05.2025 | 25,08 | 25,16 | 23,94 | 25,04 | 0,32% | 41.475,00 |
| 21.05.2025 | 24,76 | 25,28 | 24,22 | 24,96 | 0,97% | 41.306,00 |
| 20.05.2025 | 24,56 | 24,86 | 24,12 | 24,72 | 0,49% | 48.644,00 |
| 19.05.2025 | 23,82 | 24,70 | 23,44 | 24,60 | 3,54% | 55.344,00 |
| 16.05.2025 | 23,32 | 24,14 | 23,26 | 23,76 | 1,89% | 51.401,00 |
| 15.05.2025 | 22,72 | 23,44 | 22,70 | 23,32 | 2,55% | 32.140,00 |
| 14.05.2025 | 22,80 | 23,00 | 22,14 | 22,74 | -1,13% | 30.563,00 |
| 13.05.2025 | 22,04 | 23,00 | 21,92 | 23,00 | 4,93% | 36.672,00 |
| 12.05.2025 | 21,60 | 22,20 | 20,78 | 21,92 | 2,53% | 79.701,00 |
| 09.05.2025 | 21,50 | 21,58 | 21,02 | 21,38 | -0,83% | 38.155,00 |
| 08.05.2025 | 19,80 | 21,92 | 19,51 | 21,56 | 9,44% | 164.443,00 |
| 07.05.2025 | 23,08 | 24,88 | 19,15 | 19,70 | -14,35% | 294.296,00 |
| 06.05.2025 | 21,86 | 23,00 | 20,66 | 23,00 | 4,64% | 52.983,00 |
| 05.05.2025 | 21,80 | 22,20 | 21,34 | 21,98 | 2,52% | 22.264,00 |
| 02.05.2025 | 21,22 | 21,70 | 20,36 | 21,44 | 0,66% | 48.183,00 |
| 30.04.2025 | 21,02 | 21,36 | 20,70 | 21,30 | 1,33% | 9.589,00 |
| 29.04.2025 | 21,72 | 21,78 | 20,70 | 21,02 | -2,23% | 17.034,00 |
| 28.04.2025 | 20,98 | 21,70 | 20,98 | 21,50 | 2,87% | 15.369,00 |
| 25.04.2025 | 20,60 | 21,18 | 20,60 | 20,90 | 0,67% | 13.684,00 |
| 24.04.2025 | 20,74 | 20,94 | 20,36 | 20,76 | -0,67% | 13.698,00 |
| 23.04.2025 | 20,48 | 21,08 | 20,36 | 20,90 | 3,16% | 27.789,00 |
| 22.04.2025 | 19,88 | 20,50 | 19,76 | 20,26 | 1,71% | 12.526,00 |
| 17.04.2025 | 19,83 | 20,02 | 19,51 | 19,92 | 0,96% | 10.351,00 |
| 16.04.2025 | 20,00 | 20,24 | 19,51 | 19,73 | -2,62% | 30.788,00 |
| 15.04.2025 | 18,76 | 20,36 | 18,20 | 20,26 | 7,25% | 71.032,00 |
| 14.04.2025 | 17,74 | 19,05 | 17,39 | 18,89 | 7,64% | 22.863,00 |