16,985€
-1,71%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 17,37 | 17,64 | 16,72 | 17,03 | -1,48% | 92.809,00 |
| 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 |
| 12.11.2025 | 25,36 | 27,00 | 25,36 | 26,76 | 4,86% | 27.572,00 |
| 11.11.2025 | 26,16 | 26,30 | 25,32 | 25,52 | -2,45% | 42.825,00 |
| 10.11.2025 | 24,96 | 26,16 | 24,96 | 26,16 | 4,22% | 48.084,00 |
| 07.11.2025 | 26,18 | 26,52 | 24,56 | 25,10 | -4,85% | 74.162,00 |
| 06.11.2025 | 28,30 | 28,38 | 24,74 | 26,38 | -7,57% | 229.434,00 |
| 05.11.2025 | 29,04 | 31,32 | 27,74 | 28,54 | -1,79% | 102.696,00 |
| 04.11.2025 | 31,02 | 31,12 | 29,06 | 29,06 | -7,04% | 48.818,00 |
| 03.11.2025 | 30,38 | 31,44 | 30,36 | 31,26 | 3,10% | 36.429,00 |
| 31.10.2025 | 30,36 | 30,58 | 29,80 | 30,32 | -0,07% | 14.137,00 |
| 30.10.2025 | 30,14 | 30,70 | 29,68 | 30,34 | 0,46% | 21.564,00 |
| 29.10.2025 | 30,28 | 30,50 | 29,90 | 30,20 | 0,40% | 23.199,00 |
| 28.10.2025 | 29,96 | 30,24 | 29,54 | 30,08 | 0,00% | 13.333,00 |
| 27.10.2025 | 30,16 | 30,44 | 29,50 | 30,08 | 0,60% | 13.161,00 |
| 24.10.2025 | 29,46 | 29,90 | 29,12 | 29,90 | 1,98% | 13.457,00 |
| 23.10.2025 | 30,06 | 30,48 | 29,10 | 29,32 | -2,59% | 26.725,00 |
| 22.10.2025 | 29,68 | 30,36 | 29,68 | 30,10 | 0,94% | 29.782,00 |
| 21.10.2025 | 29,68 | 30,22 | 29,58 | 29,82 | 0,68% | 24.619,00 |
| 20.10.2025 | 28,60 | 29,78 | 28,60 | 29,62 | 3,35% | 13.542,00 |
| 17.10.2025 | 28,96 | 29,44 | 28,42 | 28,66 | -1,71% | 9.731,00 |
| 16.10.2025 | 28,68 | 29,32 | 28,20 | 29,16 | 1,39% | 13.251,00 |
| 15.10.2025 | 27,38 | 28,88 | 27,38 | 28,76 | 4,89% | 19.048,00 |
| 14.10.2025 | 28,00 | 28,00 | 26,98 | 27,42 | -2,07% | 18.226,00 |
| 13.10.2025 | 28,56 | 28,98 | 27,52 | 28,00 | -2,44% | 47.676,00 |
| 10.10.2025 | 29,98 | 29,98 | 28,32 | 28,70 | -3,95% | 25.028,00 |
| 09.10.2025 | 30,66 | 30,70 | 29,72 | 29,88 | -2,48% | 32.702,00 |
| 08.10.2025 | 30,60 | 31,16 | 30,42 | 30,64 | 0,13% | 8.640,00 |
| 07.10.2025 | 30,70 | 31,02 | 29,98 | 30,60 | 0,26% | 11.452,00 |
| 06.10.2025 | 30,86 | 31,54 | 30,30 | 30,52 | -0,33% | 23.389,00 |