24,380€
-4,24%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 25,36 | 25,46 | 24,04 | 24,34 | -4,40% | 64.233,00 |
| 07.07.2026 | 25,26 | 26,10 | 24,90 | 25,46 | -1,39% | 27.935,00 |
| 06.07.2026 | 25,26 | 26,90 | 25,12 | 25,82 | 2,06% | 60.993,00 |
| 03.07.2026 | 24,42 | 25,66 | 24,42 | 25,30 | 3,86% | 80.598,00 |
| 02.07.2026 | 23,90 | 24,46 | 23,48 | 24,36 | 1,92% | 38.410,00 |
| 01.07.2026 | 22,98 | 24,10 | 22,98 | 23,90 | 3,37% | 53.970,00 |
| 30.06.2026 | 23,48 | 23,48 | 22,78 | 23,12 | -0,86% | 25.069,00 |
| 29.06.2026 | 23,36 | 23,90 | 23,06 | 23,32 | -0,09% | 17.895,00 |
| 26.06.2026 | 24,14 | 24,28 | 23,28 | 23,34 | -4,97% | 26.797,00 |
| 25.06.2026 | 24,58 | 25,26 | 24,40 | 24,56 | -0,24% | 24.917,00 |
| 24.06.2026 | 23,68 | 24,98 | 22,92 | 24,62 | 4,15% | 49.233,00 |
| 23.06.2026 | 24,18 | 24,18 | 23,42 | 23,64 | -3,43% | 43.739,00 |
| 22.06.2026 | 24,62 | 25,14 | 24,30 | 24,48 | -0,73% | 25.438,00 |
| 19.06.2026 | 25,56 | 25,78 | 24,44 | 24,66 | -4,34% | 29.696,00 |
| 18.06.2026 | 25,56 | 26,20 | 24,52 | 25,78 | 1,82% | 88.626,00 |
| 17.06.2026 | 23,58 | 26,00 | 23,58 | 25,32 | 7,74% | 106.791,00 |
| 16.06.2026 | 24,78 | 25,18 | 23,36 | 23,50 | -5,17% | 82.497,00 |
| 15.06.2026 | 23,50 | 25,20 | 23,50 | 24,78 | 6,63% | 85.283,00 |
| 12.06.2026 | 23,00 | 23,32 | 22,60 | 23,24 | 1,04% | 33.979,00 |
| 11.06.2026 | 22,52 | 23,00 | 22,18 | 23,00 | 2,04% | 24.200,00 |
| 10.06.2026 | 22,08 | 23,46 | 22,06 | 22,54 | 1,81% | 65.565,00 |
| 09.06.2026 | 21,40 | 22,60 | 21,40 | 22,14 | 3,26% | 48.077,00 |
| 08.06.2026 | 21,30 | 21,76 | 20,96 | 21,44 | 0,66% | 18.754,00 |
| 05.06.2026 | 22,08 | 23,08 | 21,10 | 21,30 | -4,57% | 68.622,00 |
| 04.06.2026 | 21,88 | 22,42 | 21,88 | 22,32 | 1,82% | 29.740,00 |
| 03.06.2026 | 22,92 | 22,98 | 21,80 | 21,92 | -3,78% | 37.851,00 |
| 02.06.2026 | 22,40 | 23,38 | 22,40 | 22,78 | 1,88% | 28.859,00 |
| 01.06.2026 | 22,82 | 23,00 | 22,14 | 22,36 | -1,76% | 50.940,00 |
| 29.05.2026 | 22,16 | 23,10 | 22,16 | 22,76 | 2,52% | 52.031,00 |
| 28.05.2026 | 22,26 | 22,50 | 21,82 | 22,20 | -0,54% | 40.378,00 |
| 27.05.2026 | 21,72 | 22,50 | 21,68 | 22,32 | 2,57% | 39.980,00 |
| 26.05.2026 | 22,18 | 22,20 | 21,44 | 21,76 | -2,16% | 52.958,00 |
| 25.05.2026 | 21,78 | 22,62 | 21,72 | 22,24 | 4,51% | 78.526,00 |
| 22.05.2026 | 20,38 | 21,66 | 20,24 | 21,28 | 4,42% | 95.951,00 |
| 21.05.2026 | 20,28 | 20,42 | 19,83 | 20,38 | 0,39% | 27.326,00 |
| 20.05.2026 | 20,40 | 20,60 | 19,73 | 20,30 | -0,49% | 33.338,00 |
| 19.05.2026 | 19,98 | 20,54 | 19,79 | 20,40 | 3,03% | 35.152,00 |
| 18.05.2026 | 19,33 | 20,38 | 18,73 | 19,80 | 2,75% | 73.289,00 |
| 15.05.2026 | 20,08 | 20,14 | 18,92 | 19,27 | -5,07% | 53.972,00 |
| 14.05.2026 | 20,48 | 21,52 | 19,27 | 20,30 | -0,78% | 186.391,00 |
| 13.05.2026 | 18,46 | 20,66 | 17,12 | 20,46 | 11,56% | 215.856,00 |
| 12.05.2026 | 18,60 | 18,60 | 17,77 | 18,34 | -1,45% | 62.723,00 |
| 11.05.2026 | 17,80 | 18,80 | 17,60 | 18,61 | 4,61% | 48.067,00 |
| 08.05.2026 | 18,19 | 18,22 | 17,31 | 17,79 | -1,77% | 52.898,00 |
| 07.05.2026 | 18,50 | 18,90 | 18,11 | 18,11 | -2,11% | 26.657,00 |
| 06.05.2026 | 18,16 | 19,43 | 17,97 | 18,50 | 2,55% | 78.652,00 |
| 05.05.2026 | 18,06 | 18,62 | 17,78 | 18,04 | 0,28% | 52.067,00 |
| 04.05.2026 | 18,21 | 18,39 | 17,48 | 17,99 | -0,28% | 26.586,00 |
| 30.04.2026 | 18,28 | 18,41 | 17,85 | 18,04 | -1,42% | 38.591,00 |
| 29.04.2026 | 18,03 | 18,43 | 17,94 | 18,30 | 1,72% | 13.207,00 |
| 28.04.2026 | 18,02 | 18,19 | 17,74 | 17,99 | -0,39% | 17.227,00 |
| 27.04.2026 | 18,25 | 18,39 | 18,05 | 18,06 | -2,59% | 22.648,00 |
| 24.04.2026 | 18,49 | 18,71 | 18,14 | 18,54 | 1,53% | 21.592,00 |
| 23.04.2026 | 19,16 | 19,16 | 18,06 | 18,26 | -4,85% | 36.062,00 |
| 22.04.2026 | 19,56 | 19,97 | 18,96 | 19,19 | -1,49% | 30.035,00 |
| 21.04.2026 | 19,60 | 19,97 | 19,22 | 19,48 | -0,41% | 70.037,00 |
| 20.04.2026 | 20,52 | 20,64 | 19,36 | 19,56 | -6,32% | 139.902,00 |
| 17.04.2026 | 20,24 | 21,56 | 20,02 | 20,88 | 3,26% | 85.183,00 |
| 16.04.2026 | 20,28 | 20,78 | 19,66 | 20,22 | 0,60% | 83.738,00 |
| 15.04.2026 | 19,10 | 20,24 | 18,91 | 20,10 | 5,02% | 58.630,00 |
| 14.04.2026 | 18,80 | 19,17 | 18,63 | 19,14 | 1,54% | 44.018,00 |
| 13.04.2026 | 18,10 | 18,85 | 17,81 | 18,85 | 2,28% | 73.180,00 |
| 10.04.2026 | 18,01 | 18,88 | 18,00 | 18,43 | 2,90% | 155.172,00 |
| 09.04.2026 | 16,14 | 17,99 | 15,73 | 17,91 | 11,31% | 98.866,00 |
| 08.04.2026 | 15,67 | 16,95 | 15,53 | 16,09 | 7,48% | 135.366,00 |
| 07.04.2026 | 15,40 | 15,61 | 14,62 | 14,97 | -2,79% | 60.413,00 |
| 02.04.2026 | 15,74 | 15,90 | 15,07 | 15,40 | -3,14% | 51.276,00 |
| 01.04.2026 | 15,29 | 16,18 | 14,81 | 15,90 | 3,99% | 68.271,00 |
| 31.03.2026 | 15,31 | 15,61 | 14,73 | 15,29 | 0,99% | 66.558,00 |
| 30.03.2026 | 15,35 | 15,49 | 14,96 | 15,14 | -2,64% | 29.703,00 |
| 27.03.2026 | 15,93 | 15,93 | 15,32 | 15,55 | -2,08% | 31.580,00 |
| 26.03.2026 | 16,12 | 16,32 | 15,64 | 15,88 | -1,67% | 23.714,00 |
| 25.03.2026 | 16,24 | 16,70 | 16,01 | 16,15 | 0,19% | 23.048,00 |
| 24.03.2026 | 16,20 | 16,89 | 15,82 | 16,12 | -0,80% | 35.592,00 |
| 23.03.2026 | 14,98 | 16,52 | 14,40 | 16,25 | 6,70% | 169.806,00 |
| 20.03.2026 | 15,35 | 15,71 | 15,03 | 15,23 | -0,72% | 50.130,00 |
| 19.03.2026 | 16,83 | 16,87 | 15,00 | 15,34 | -8,74% | 94.321,00 |
| 18.03.2026 | 17,29 | 17,57 | 16,80 | 16,81 | -2,10% | 61.401,00 |
| 17.03.2026 | 16,89 | 17,21 | 16,37 | 17,17 | 1,78% | 43.224,00 |
| 16.03.2026 | 16,46 | 16,97 | 16,21 | 16,87 | 3,24% | 65.636,00 |
| 13.03.2026 | 16,09 | 16,79 | 15,73 | 16,34 | 1,11% | 44.764,00 |
| 12.03.2026 | 16,27 | 16,38 | 15,68 | 16,16 | -1,64% | 56.867,00 |
| 11.03.2026 | 16,89 | 16,97 | 16,16 | 16,43 | -2,90% | 63.240,00 |
| 10.03.2026 | 15,83 | 17,17 | 15,62 | 16,92 | 6,48% | 107.735,00 |
| 09.03.2026 | 15,50 | 15,89 | 14,89 | 15,89 | 0,19% | 64.410,00 |
| 06.03.2026 | 16,13 | 16,35 | 15,59 | 15,86 | -0,88% | 58.907,00 |
| 05.03.2026 | 16,34 | 16,40 | 15,66 | 16,00 | -2,32% | 87.896,00 |
| 04.03.2026 | 15,96 | 16,38 | 15,91 | 16,38 | 3,21% | 106.641,00 |
| 03.03.2026 | 15,87 | 15,93 | 15,22 | 15,87 | -1,73% | 83.514,00 |
| 02.03.2026 | 16,99 | 17,00 | 15,74 | 16,15 | -6,10% | 136.101,00 |
| 27.02.2026 | 17,50 | 17,64 | 16,72 | 17,20 | -0,46% | 121.008,00 |
| 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 |