19,000€
0,16%
Echtzeit-Aktienkurs AUTO1 GROUP SE INH O.N.
Bid:
Ask:
Aktienkurse zur AUTO1 GROUP SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,87 | 19,54 | 18,01 | 19,00 | 0,16% | 75.325,00 |
| 20.02.2025 | 18,69 | 19,44 | 18,21 | 18,97 | 1,77% | 46.408,00 |
| 19.02.2025 | 19,19 | 19,45 | 18,56 | 18,64 | -2,92% | 29.279,00 |
| 18.02.2025 | 18,90 | 19,45 | 18,79 | 19,20 | 1,80% | 27.025,00 |
| 17.02.2025 | 18,75 | 19,09 | 18,35 | 18,86 | 0,37% | 37.218,00 |
| 14.02.2025 | 19,44 | 19,59 | 18,69 | 18,79 | -2,59% | 31.008,00 |
| 13.02.2025 | 19,14 | 19,58 | 18,92 | 19,29 | 2,12% | 49.610,00 |
| 12.02.2025 | 18,40 | 19,05 | 18,31 | 18,89 | 2,33% | 52.166,00 |
| 11.02.2025 | 18,82 | 18,85 | 18,19 | 18,46 | 1,48% | 30.416,00 |
| 10.02.2025 | 18,49 | 18,65 | 18,10 | 18,19 | -1,89% | 16.300,00 |
| 07.02.2025 | 18,78 | 18,85 | 18,24 | 18,54 | -0,86% | 14.344,00 |
| 06.02.2025 | 18,13 | 18,84 | 18,08 | 18,70 | 3,54% | 44.453,00 |
| 05.02.2025 | 18,10 | 18,17 | 17,79 | 18,06 | -0,93% | 17.296,00 |
| 04.02.2025 | 18,04 | 18,34 | 17,87 | 18,23 | 1,56% | 18.946,00 |
| 03.02.2025 | 18,35 | 18,40 | 17,25 | 17,95 | -2,45% | 64.927,00 |
| 31.01.2025 | 18,47 | 18,90 | 18,26 | 18,40 | -0,05% | 28.688,00 |
| 30.01.2025 | 18,09 | 18,76 | 18,09 | 18,41 | 1,83% | 28.684,00 |
| 29.01.2025 | 18,73 | 18,98 | 18,01 | 18,08 | -3,52% | 62.680,00 |
| 28.01.2025 | 18,25 | 18,75 | 17,97 | 18,74 | 3,14% | 29.788,00 |
| 27.01.2025 | 18,36 | 18,54 | 18,00 | 18,17 | -0,87% | 43.189,00 |
| 24.01.2025 | 17,89 | 18,38 | 17,79 | 18,33 | 2,69% | 95.242,00 |
| 23.01.2025 | 17,69 | 17,85 | 17,30 | 17,85 | 1,08% | 37.103,00 |
| 22.01.2025 | 17,05 | 17,74 | 17,01 | 17,66 | 3,58% | 43.227,00 |
| 21.01.2025 | 17,24 | 17,41 | 16,61 | 17,05 | -1,50% | 34.555,00 |
| 20.01.2025 | 17,29 | 17,60 | 17,17 | 17,31 | 0,99% | 45.044,00 |
| 17.01.2025 | 16,95 | 17,36 | 16,86 | 17,14 | 1,18% | 41.373,00 |
| 16.01.2025 | 17,59 | 17,88 | 16,79 | 16,94 | -2,31% | 46.884,00 |
| 15.01.2025 | 17,02 | 17,55 | 16,59 | 17,34 | 7,57% | 110.565,00 |
| 14.01.2025 | 15,86 | 16,66 | 15,86 | 16,12 | 1,83% | 36.740,00 |
| 13.01.2025 | 16,34 | 16,41 | 15,60 | 15,83 | -2,88% | 33.159,00 |
| 10.01.2025 | 16,80 | 16,82 | 15,92 | 16,30 | -3,78% | 97.850,00 |
| 09.01.2025 | 15,72 | 17,35 | 15,70 | 16,94 | 8,04% | 94.988,00 |
| 08.01.2025 | 15,74 | 15,85 | 14,97 | 15,68 | -0,57% | 26.799,00 |
| 07.01.2025 | 14,81 | 15,92 | 14,70 | 15,77 | 5,48% | 37.745,00 |
| 06.01.2025 | 15,69 | 15,81 | 14,65 | 14,95 | -4,47% | 72.593,00 |
| 03.01.2025 | 16,18 | 16,18 | 15,11 | 15,65 | -4,22% | 68.538,00 |
| 02.01.2025 | 15,50 | 16,85 | 15,50 | 16,34 | 4,81% | 61.570,00 |
| 30.12.2024 | 15,84 | 15,84 | 15,59 | 15,59 | -1,76% | 24.203,00 |
| 27.12.2024 | 16,29 | 16,30 | 15,55 | 15,87 | 2,06% | 24.077,00 |
| 23.12.2024 | 15,73 | 15,85 | 15,35 | 15,55 | -1,58% | 15.380,00 |
| 20.12.2024 | 15,22 | 16,01 | 14,81 | 15,80 | 3,95% | 49.360,00 |
| 19.12.2024 | 16,11 | 16,44 | 14,72 | 15,20 | -3,80% | 113.759,00 |
| 18.12.2024 | 16,40 | 16,92 | 15,70 | 15,80 | -3,30% | 103.633,00 |
| 17.12.2024 | 16,50 | 16,89 | 16,23 | 16,34 | -1,86% | 39.066,00 |
| 16.12.2024 | 16,25 | 16,89 | 16,25 | 16,65 | 2,59% | 32.784,00 |
| 13.12.2024 | 16,41 | 16,62 | 16,12 | 16,23 | -1,34% | 31.717,00 |
| 12.12.2024 | 16,40 | 16,90 | 16,24 | 16,45 | -0,78% | 55.841,00 |
| 11.12.2024 | 16,37 | 16,61 | 16,18 | 16,58 | 1,28% | 37.612,00 |
| 10.12.2024 | 16,11 | 16,60 | 16,11 | 16,37 | 0,92% | 36.713,00 |
| 09.12.2024 | 16,34 | 16,55 | 16,07 | 16,22 | -0,61% | 67.863,00 |
| 06.12.2024 | 16,08 | 16,49 | 15,87 | 16,32 | 3,68% | 122.097,00 |
| 05.12.2024 | 15,00 | 16,40 | 15,00 | 15,74 | 7,73% | 181.658,00 |
| 04.12.2024 | 13,73 | 14,64 | 13,73 | 14,61 | 6,64% | 106.423,00 |
| 03.12.2024 | 13,75 | 14,00 | 13,56 | 13,70 | 0,15% | 135.268,00 |
| 02.12.2024 | 13,22 | 13,78 | 13,01 | 13,68 | 3,17% | 86.823,00 |
| 29.11.2024 | 12,09 | 13,26 | 12,00 | 13,26 | 9,59% | 110.458,00 |
| 28.11.2024 | 11,73 | 12,18 | 11,69 | 12,10 | 3,07% | 60.922,00 |
| 27.11.2024 | 11,48 | 11,88 | 11,37 | 11,74 | 5,39% | 62.512,00 |
| 26.11.2024 | 11,19 | 11,23 | 10,95 | 11,14 | -0,71% | 9.103,00 |
| 25.11.2024 | 11,07 | 11,37 | 11,07 | 11,22 | 1,63% | 68.262,00 |
| 22.11.2024 | 10,35 | 11,15 | 10,33 | 11,04 | 6,67% | 139.242,00 |
| 21.11.2024 | 9,76 | 10,44 | 9,72 | 10,35 | 5,34% | 26.223,00 |
| 20.11.2024 | 10,23 | 10,40 | 9,72 | 9,83 | -3,01% | 24.044,00 |
| 19.11.2024 | 10,12 | 10,21 | 10,03 | 10,13 | 0,30% | 6.855,00 |
| 18.11.2024 | 9,97 | 10,24 | 9,97 | 10,10 | 1,46% | 13.854,00 |
| 15.11.2024 | 10,06 | 10,30 | 9,95 | 9,96 | -1,63% | 19.512,00 |
| 14.11.2024 | 9,90 | 10,41 | 9,90 | 10,12 | 1,76% | 150.369,00 |
| 13.11.2024 | 9,85 | 10,39 | 9,78 | 9,95 | 12,50% | 246.253,00 |
| 12.11.2024 | 8,82 | 9,00 | 8,73 | 8,84 | -1,45% | 27.216,00 |
| 11.11.2024 | 8,57 | 8,99 | 8,57 | 8,97 | 4,97% | 21.320,00 |
| 08.11.2024 | 8,79 | 8,80 | 8,45 | 8,55 | -3,93% | 27.086,00 |
| 07.11.2024 | 8,84 | 9,03 | 8,55 | 8,90 | 0,79% | 22.705,00 |
| 06.11.2024 | 9,03 | 9,26 | 8,79 | 8,83 | -1,73% | 25.889,00 |
| 05.11.2024 | 9,42 | 9,42 | 8,94 | 8,98 | -4,47% | 18.387,00 |
| 04.11.2024 | 9,50 | 9,61 | 9,31 | 9,40 | -1,47% | 5.702,00 |
| 01.11.2024 | 9,34 | 9,60 | 9,34 | 9,54 | 1,44% | 4.763,00 |
| 31.10.2024 | 9,64 | 9,64 | 9,32 | 9,41 | -2,59% | 11.491,00 |
| 30.10.2024 | 9,58 | 9,69 | 9,51 | 9,66 | 1,10% | 11.200,00 |
| 29.10.2024 | 10,04 | 10,04 | 9,55 | 9,55 | -4,79% | 15.069,00 |
| 28.10.2024 | 9,91 | 10,17 | 9,84 | 10,03 | 1,67% | 19.419,00 |
| 25.10.2024 | 9,84 | 9,97 | 9,73 | 9,87 | 0,20% | 10.437,00 |
| 24.10.2024 | 9,53 | 10,09 | 9,53 | 9,85 | 3,36% | 39.216,00 |
| 23.10.2024 | 9,64 | 9,70 | 9,47 | 9,53 | -0,16% | 15.547,00 |
| 22.10.2024 | 9,38 | 9,67 | 9,27 | 9,54 | 2,86% | 5.535,00 |
| 21.10.2024 | 9,45 | 9,45 | 9,23 | 9,28 | -1,49% | 5.624,00 |
| 18.10.2024 | 9,26 | 9,52 | 9,26 | 9,42 | 0,70% | 2.546,00 |
| 17.10.2024 | 9,38 | 9,45 | 9,24 | 9,35 | 0,65% | 11.249,00 |
| 16.10.2024 | 9,32 | 9,45 | 9,26 | 9,29 | -0,27% | 5.968,00 |
| 15.10.2024 | 9,40 | 9,54 | 9,30 | 9,32 | -0,75% | 9.102,00 |
| 14.10.2024 | 9,43 | 9,55 | 9,31 | 9,39 | -0,11% | 6.557,00 |
| 11.10.2024 | 9,80 | 9,80 | 9,32 | 9,40 | -2,49% | 9.740,00 |
| 10.10.2024 | 9,63 | 9,72 | 9,52 | 9,64 | -0,52% | 4.070,00 |
| 09.10.2024 | 9,66 | 9,74 | 9,25 | 9,69 | 0,26% | 17.102,00 |
| 08.10.2024 | 9,78 | 9,80 | 9,66 | 9,66 | -0,77% | 4.352,00 |
| 07.10.2024 | 9,79 | 9,92 | 9,74 | 9,74 | -1,32% | 9.044,00 |
| 04.10.2024 | 9,70 | 9,94 | 9,68 | 9,87 | 2,28% | 14.258,00 |
| 03.10.2024 | 9,98 | 9,98 | 9,60 | 9,65 | -3,02% | 10.234,00 |
| 02.10.2024 | 10,19 | 10,19 | 9,88 | 9,95 | -2,12% | 17.719,00 |
| 01.10.2024 | 10,01 | 10,44 | 10,00 | 10,16 | 0,59% | 60.429,00 |
| 30.09.2024 | 9,51 | 10,16 | 9,45 | 10,10 | 6,93% | 67.546,00 |