24,440€
3,82%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 30,50 | 31,12 | 30,50 | 30,62 | 1,66% | 22.631,00 |
| 02.10.2025 | 29,54 | 30,70 | 29,44 | 30,12 | 2,31% | 60.744,00 |
| 01.10.2025 | 29,02 | 29,54 | 26,90 | 29,44 | 1,80% | 66.164,00 |
| 30.09.2025 | 28,20 | 29,62 | 28,10 | 28,92 | 2,34% | 24.582,00 |
| 29.09.2025 | 28,08 | 28,50 | 27,80 | 28,26 | 0,86% | 9.429,00 |
| 26.09.2025 | 28,90 | 28,94 | 27,54 | 28,02 | -2,84% | 8.315,00 |
| 25.09.2025 | 29,30 | 29,30 | 28,58 | 28,84 | -1,37% | 7.614,00 |
| 24.09.2025 | 28,28 | 29,24 | 27,80 | 29,24 | 2,81% | 10.352,00 |
| 23.09.2025 | 28,74 | 29,00 | 27,94 | 28,44 | -0,70% | 6.805,00 |
| 22.09.2025 | 28,48 | 28,80 | 28,00 | 28,64 | 1,42% | 11.452,00 |
| 19.09.2025 | 29,02 | 29,48 | 28,06 | 28,24 | -3,22% | 32.250,00 |
| 18.09.2025 | 28,84 | 30,14 | 28,80 | 29,18 | 1,96% | 49.727,00 |
| 17.09.2025 | 28,10 | 28,90 | 27,96 | 28,62 | 2,00% | 5.055,00 |
| 16.09.2025 | 27,70 | 28,74 | 27,60 | 28,06 | 1,67% | 22.316,00 |
| 15.09.2025 | 26,72 | 27,70 | 26,66 | 27,60 | 3,53% | 24.994,00 |
| 12.09.2025 | 26,94 | 27,28 | 26,44 | 26,66 | -0,71% | 7.765,00 |
| 11.09.2025 | 26,32 | 26,93 | 26,13 | 26,85 | 0,83% | 30.579,00 |
| 10.09.2025 | 26,50 | 26,86 | 26,19 | 26,63 | 0,41% | 27.624,00 |
| 09.09.2025 | 26,49 | 26,78 | 26,23 | 26,52 | 0,26% | 3.150,00 |
| 08.09.2025 | 26,20 | 26,83 | 26,08 | 26,45 | 0,72% | 20.886,00 |
| 05.09.2025 | 26,60 | 26,98 | 26,00 | 26,26 | -0,38% | 14.179,00 |
| 04.09.2025 | 26,24 | 26,72 | 25,46 | 26,36 | 0,69% | 51.745,00 |
| 03.09.2025 | 26,66 | 27,00 | 25,52 | 26,18 | -2,46% | 54.793,00 |
| 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 |