7,228€
-3,63%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 7,54 | 7,64 | 7,11 | 7,23 | -3,60% | 81.938,00 |
| 14.05.2024 | 7,35 | 7,74 | 7,30 | 7,50 | 2,11% | 106.940,00 |
| 13.05.2024 | 6,87 | 7,40 | 6,85 | 7,35 | 7,38% | 58.600,00 |
| 10.05.2024 | 6,66 | 7,10 | 6,63 | 6,84 | 2,86% | 61.262,00 |
| 09.05.2024 | 6,89 | 7,19 | 6,60 | 6,65 | -3,48% | 63.160,00 |
| 08.05.2024 | 5,70 | 6,94 | 5,51 | 6,89 | 30,74% | 527.445,00 |
| 07.05.2024 | 5,01 | 5,44 | 5,00 | 5,27 | 4,15% | 90.970,00 |
| 06.05.2024 | 4,81 | 5,08 | 4,81 | 5,06 | 4,03% | 44.888,00 |
| 03.05.2024 | 4,91 | 5,05 | 4,82 | 4,86 | -0,78% | 25.828,00 |
| 02.05.2024 | 4,90 | 5,00 | 4,75 | 4,90 | 1,53% | 91.111,00 |
| 30.04.2024 | 4,87 | 4,90 | 4,73 | 4,83 | 0,54% | 8.314,00 |
| 29.04.2024 | 4,83 | 4,85 | 4,73 | 4,80 | 0,46% | 10.348,00 |
| 26.04.2024 | 4,65 | 4,92 | 4,63 | 4,78 | 3,33% | 20.271,00 |
| 25.04.2024 | 4,66 | 4,77 | 4,55 | 4,63 | -3,38% | 25.189,00 |
| 24.04.2024 | 4,86 | 4,92 | 4,68 | 4,79 | -1,28% | 24.324,00 |
| 23.04.2024 | 4,91 | 4,95 | 4,75 | 4,85 | -0,98% | 95.188,00 |
| 22.04.2024 | 4,57 | 4,94 | 4,57 | 4,90 | 7,37% | 42.211,00 |
| 19.04.2024 | 4,65 | 4,65 | 4,55 | 4,56 | -3,35% | 16.971,00 |
| 18.04.2024 | 4,53 | 4,75 | 4,41 | 4,72 | 4,38% | 28.274,00 |
| 17.04.2024 | 4,50 | 4,54 | 4,40 | 4,52 | 0,49% | 13.916,00 |
| 16.04.2024 | 4,53 | 4,53 | 4,34 | 4,50 | 0,13% | 195.004,00 |
| 15.04.2024 | 4,67 | 4,77 | 4,46 | 4,49 | -3,35% | 58.585,00 |
| 12.04.2024 | 4,90 | 5,00 | 4,65 | 4,65 | -5,83% | 87.439,00 |
| 11.04.2024 | 4,94 | 5,10 | 4,89 | 4,94 | -1,24% | 54.788,00 |
| 10.04.2024 | 4,78 | 5,06 | 4,69 | 5,00 | 6,88% | 97.034,00 |
| 09.04.2024 | 4,81 | 4,81 | 4,66 | 4,68 | -2,50% | 55.284,00 |
| 08.04.2024 | 4,85 | 4,98 | 4,71 | 4,80 | 0,08% | 73.789,00 |
| 05.04.2024 | 4,49 | 4,93 | 4,49 | 4,79 | 6,53% | 66.613,00 |
| 04.04.2024 | 4,26 | 4,75 | 4,26 | 4,50 | 3,35% | 157.132,00 |
| 03.04.2024 | 4,35 | 4,35 | 4,10 | 4,35 | 0,09% | 24.047,00 |
| 02.04.2024 | 4,34 | 4,54 | 4,30 | 4,35 | 0,16% | 23.692,00 |
| 28.03.2024 | 4,60 | 4,60 | 4,32 | 4,34 | -5,50% | 86.867,00 |
| 27.03.2024 | 4,55 | 4,70 | 4,50 | 4,60 | 1,41% | 62.957,00 |
| 26.03.2024 | 4,40 | 4,55 | 4,30 | 4,53 | 7,24% | 55.171,00 |
| 25.03.2024 | 4,20 | 4,32 | 4,17 | 4,23 | 0,48% | 15.769,00 |
| 22.03.2024 | 4,20 | 4,31 | 4,20 | 4,21 | -0,12% | 14.926,00 |
| 21.03.2024 | 4,19 | 4,30 | 4,09 | 4,21 | -0,19% | 120.724,00 |
| 20.03.2024 | 4,14 | 4,23 | 4,10 | 4,22 | -0,54% | 28.592,00 |
| 19.03.2024 | 4,11 | 4,24 | 3,99 | 4,24 | 4,71% | 27.209,00 |
| 18.03.2024 | 4,16 | 4,32 | 3,99 | 4,05 | -4,59% | 61.859,00 |
| 15.03.2024 | 4,37 | 4,39 | 4,11 | 4,25 | -1,53% | 107.607,00 |
| 14.03.2024 | 4,17 | 4,42 | 4,16 | 4,31 | 3,13% | 117.617,00 |
| 13.03.2024 | 3,71 | 4,26 | 3,71 | 4,18 | 10,11% | 314.365,00 |
| 12.03.2024 | 3,75 | 3,80 | 3,55 | 3,80 | 3,04% | 193.789,00 |
| 11.03.2024 | 3,57 | 3,74 | 3,56 | 3,69 | 3,16% | 139.257,00 |
| 08.03.2024 | 3,57 | 3,67 | 3,52 | 3,57 | -0,20% | 62.534,00 |
| 07.03.2024 | 3,52 | 3,64 | 3,40 | 3,58 | 2,84% | 59.104,00 |
| 06.03.2024 | 3,37 | 3,56 | 3,35 | 3,48 | 3,63% | 89.211,00 |
| 05.03.2024 | 3,40 | 3,49 | 3,28 | 3,36 | -2,47% | 163.710,00 |
| 04.03.2024 | 3,55 | 3,60 | 3,42 | 3,44 | -2,99% | 73.951,00 |
| 01.03.2024 | 3,49 | 3,55 | 3,38 | 3,55 | 1,46% | 213.933,00 |
| 29.02.2024 | 3,64 | 3,75 | 3,40 | 3,50 | -5,46% | 714.679,00 |
| 28.02.2024 | 4,23 | 4,50 | 3,58 | 3,70 | -6,80% | 944.810,00 |
| 27.02.2024 | 3,79 | 4,03 | 3,71 | 3,97 | 4,17% | 166.921,00 |
| 26.02.2024 | 3,84 | 3,92 | 3,56 | 3,81 | -1,40% | 123.314,00 |
| 23.02.2024 | 3,80 | 3,95 | 3,75 | 3,87 | -0,18% | 74.555,00 |
| 22.02.2024 | 3,68 | 3,88 | 3,68 | 3,87 | 5,19% | 115.308,00 |
| 21.02.2024 | 3,68 | 3,75 | 3,64 | 3,68 | -1,55% | 37.184,00 |
| 20.02.2024 | 3,69 | 3,76 | 3,65 | 3,74 | 2,61% | 93.115,00 |
| 19.02.2024 | 3,76 | 3,76 | 3,60 | 3,64 | -1,01% | 88.665,00 |
| 16.02.2024 | 3,75 | 3,85 | 3,68 | 3,68 | -2,26% | 98.445,00 |
| 15.02.2024 | 3,68 | 3,84 | 3,68 | 3,77 | -0,08% | 54.054,00 |
| 14.02.2024 | 3,65 | 3,77 | 3,65 | 3,77 | 2,92% | 41.905,00 |
| 13.02.2024 | 3,78 | 3,87 | 3,65 | 3,66 | -4,81% | 96.842,00 |
| 12.02.2024 | 3,72 | 3,97 | 3,66 | 3,85 | 2,78% | 82.729,00 |
| 09.02.2024 | 3,79 | 3,83 | 3,66 | 3,74 | -1,53% | 69.274,00 |
| 08.02.2024 | 3,76 | 3,80 | 3,71 | 3,80 | 2,70% | 16.093,00 |
| 07.02.2024 | 3,80 | 3,89 | 3,70 | 3,70 | -4,88% | 26.766,00 |
| 06.02.2024 | 3,74 | 3,89 | 3,61 | 3,89 | 5,76% | 74.463,00 |
| 05.02.2024 | 3,69 | 3,82 | 3,65 | 3,68 | -2,95% | 73.151,00 |
| 02.02.2024 | 3,85 | 3,98 | 3,65 | 3,79 | -1,30% | 68.770,00 |
| 01.02.2024 | 3,93 | 3,95 | 3,75 | 3,84 | -2,76% | 59.559,00 |
| 31.01.2024 | 3,94 | 3,95 | 3,78 | 3,95 | 1,26% | 27.383,00 |
| 30.01.2024 | 3,96 | 4,00 | 3,86 | 3,90 | 1,01% | 23.697,00 |
| 29.01.2024 | 3,95 | 3,98 | 3,77 | 3,86 | -2,84% | 41.733,00 |
| 26.01.2024 | 3,88 | 3,98 | 3,75 | 3,98 | 1,04% | 89.585,00 |
| 25.01.2024 | 4,16 | 4,16 | 3,85 | 3,93 | -5,70% | 147.587,00 |
| 24.01.2024 | 4,10 | 4,21 | 4,08 | 4,17 | 2,76% | 30.211,00 |
| 23.01.2024 | 4,14 | 4,17 | 4,05 | 4,06 | -1,91% | 29.402,00 |
| 22.01.2024 | 4,02 | 4,21 | 4,02 | 4,14 | 2,68% | 46.634,00 |
| 19.01.2024 | 4,22 | 4,24 | 3,99 | 4,03 | -4,00% | 105.801,00 |
| 18.01.2024 | 4,20 | 4,21 | 4,05 | 4,20 | 0,05% | 83.297,00 |
| 17.01.2024 | 4,38 | 4,38 | 4,11 | 4,20 | -4,37% | 154.257,00 |
| 16.01.2024 | 4,60 | 4,64 | 4,38 | 4,39 | -5,75% | 81.154,00 |
| 15.01.2024 | 4,92 | 4,92 | 4,61 | 4,66 | -4,39% | 85.810,00 |
| 12.01.2024 | 4,88 | 5,00 | 4,76 | 4,87 | 0,83% | 31.713,00 |
| 11.01.2024 | 5,47 | 5,15 | 4,76 | 4,83 | -4,71% | 93.123,00 |
| 10.01.2024 | 5,47 | 5,52 | 4,99 | 5,07 | -6,84% | 121.775,00 |
| 09.01.2024 | 5,78 | 5,78 | 5,43 | 5,44 | -4,56% | 29.550,00 |
| 08.01.2024 | 5,83 | 5,83 | 5,55 | 5,70 | -0,90% | 11.437,00 |
| 05.01.2024 | 5,98 | 6,03 | 5,70 | 5,75 | -4,04% | 27.825,00 |
| 04.01.2024 | 5,74 | 6,00 | 5,62 | 6,00 | 4,46% | 42.320,00 |
| 03.01.2024 | 6,10 | 6,25 | 5,57 | 5,74 | -10,84% | 111.675,00 |
| 02.01.2024 | 6,50 | 6,61 | 6,37 | 6,44 | -0,49% | 30.117,00 |
| 29.12.2023 | 6,32 | 6,48 | 6,24 | 6,47 | 3,65% | 77.405,00 |
| 28.12.2023 | 6,32 | 6,32 | 6,17 | 6,24 | 0,42% | 16.651,00 |
| 27.12.2023 | 6,20 | 6,43 | 6,11 | 6,22 | 0,42% | 30.413,00 |
| 22.12.2023 | 6,03 | 6,23 | 6,03 | 6,19 | 2,89% | 42.791,00 |
| 21.12.2023 | 5,90 | 6,12 | 5,78 | 6,02 | 1,97% | 44.087,00 |
| 20.12.2023 | 5,77 | 6,06 | 5,67 | 5,90 | 2,15% | 71.889,00 |