15,755€
3,65%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 9,77 | 9,90 | 9,45 | 9,45 | -3,13% | 63.359,00 |
| 26.09.2024 | 9,15 | 9,87 | 9,15 | 9,75 | 6,79% | 94.683,00 |
| 25.09.2024 | 8,98 | 9,16 | 8,93 | 9,13 | 0,16% | 14.830,00 |
| 24.09.2024 | 9,16 | 9,27 | 9,02 | 9,12 | -1,25% | 13.546,00 |
| 23.09.2024 | 9,12 | 9,29 | 8,97 | 9,23 | 2,56% | 10.387,00 |
| 20.09.2024 | 9,05 | 9,10 | 8,95 | 9,00 | -0,66% | 7.922,00 |
| 19.09.2024 | 8,72 | 9,07 | 8,68 | 9,06 | 5,59% | 19.556,00 |
| 18.09.2024 | 8,59 | 8,69 | 8,51 | 8,58 | -0,41% | 32.129,00 |
| 17.09.2024 | 8,55 | 8,69 | 8,54 | 8,62 | 0,88% | 10.674,00 |
| 16.09.2024 | 8,46 | 8,57 | 8,30 | 8,54 | 1,07% | 26.382,00 |
| 13.09.2024 | 8,12 | 8,47 | 8,03 | 8,45 | 4,06% | 30.234,00 |
| 12.09.2024 | 8,35 | 8,35 | 8,03 | 8,12 | -2,29% | 32.672,00 |
| 11.09.2024 | 8,60 | 8,69 | 8,21 | 8,31 | 1,96% | 19.419,00 |
| 10.09.2024 | 8,82 | 8,90 | 8,15 | 8,15 | -7,70% | 24.336,00 |
| 09.09.2024 | 8,81 | 9,00 | 8,72 | 8,83 | 0,51% | 10.296,00 |
| 06.09.2024 | 8,90 | 9,17 | 8,64 | 8,79 | -2,77% | 17.783,00 |
| 05.09.2024 | 9,11 | 9,33 | 8,98 | 9,04 | -0,82% | 20.961,00 |
| 04.09.2024 | 9,25 | 9,39 | 8,81 | 9,11 | -2,25% | 40.762,00 |
| 03.09.2024 | 9,28 | 9,69 | 9,28 | 9,32 | 1,14% | 100.560,00 |
| 02.09.2024 | 9,26 | 9,37 | 9,04 | 9,22 | 0,11% | 15.820,00 |
| 30.08.2024 | 9,34 | 9,45 | 9,21 | 9,21 | -0,65% | 48.935,00 |
| 29.08.2024 | 9,10 | 9,35 | 9,09 | 9,27 | 1,98% | 19.105,00 |
| 28.08.2024 | 9,00 | 9,22 | 9,00 | 9,09 | 0,94% | 5.649,00 |
| 27.08.2024 | 9,26 | 9,26 | 8,94 | 9,00 | -2,70% | 9.581,00 |
| 26.08.2024 | 9,13 | 9,43 | 9,11 | 9,25 | 2,55% | 35.670,00 |
| 23.08.2024 | 9,06 | 9,20 | 8,97 | 9,02 | -0,33% | 4.919,00 |
| 22.08.2024 | 9,03 | 9,39 | 8,97 | 9,05 | 0,00% | 39.388,00 |
| 21.08.2024 | 9,11 | 9,39 | 8,72 | 9,05 | -1,09% | 73.088,00 |
| 20.08.2024 | 9,31 | 9,42 | 9,15 | 9,15 | -1,08% | 16.145,00 |
| 19.08.2024 | 9,20 | 9,45 | 9,20 | 9,25 | 0,54% | 26.717,00 |
| 16.08.2024 | 9,41 | 9,48 | 9,19 | 9,20 | -1,45% | 36.766,00 |
| 15.08.2024 | 9,00 | 9,39 | 8,96 | 9,34 | 3,78% | 57.161,00 |
| 14.08.2024 | 8,60 | 9,01 | 8,56 | 9,00 | 5,20% | 78.938,00 |
| 13.08.2024 | 8,06 | 8,67 | 8,06 | 8,55 | 7,48% | 144.838,00 |
| 12.08.2024 | 8,12 | 8,17 | 7,90 | 7,96 | -1,49% | 46.608,00 |
| 09.08.2024 | 7,91 | 8,20 | 7,91 | 8,08 | 1,83% | 24.338,00 |
| 08.08.2024 | 7,89 | 8,04 | 7,88 | 7,93 | 0,89% | 27.960,00 |
| 07.08.2024 | 8,10 | 8,25 | 7,83 | 7,86 | 3,83% | 46.458,00 |
| 06.08.2024 | 7,54 | 7,76 | 7,27 | 7,57 | 1,20% | 18.183,00 |
| 05.08.2024 | 7,51 | 7,60 | 6,67 | 7,48 | -2,03% | 91.268,00 |