18,310€
-0,16%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 17,53 | 18,44 | 17,47 | 18,43 | 5,25% | 26.758,00 |
| 28.10.2026 | 17,69 | 17,95 | 17,45 | 17,51 | 0,06% | 20.639,00 |
| 27.10.2026 | 17,54 | 17,82 | 17,24 | 17,50 | -0,23% | 8.259,00 |
| 26.10.2026 | 17,07 | 18,08 | 17,06 | 17,54 | 2,69% | 32.156,00 |
| 23.10.2026 | 17,14 | 17,26 | 16,85 | 17,08 | 0,59% | 10.602,00 |
| 22.10.2026 | 17,99 | 17,99 | 16,83 | 16,98 | -5,35% | 38.444,00 |
| 21.10.2026 | 18,60 | 18,67 | 17,94 | 17,94 | -3,91% | 18.323,00 |
| 20.10.2026 | 18,00 | 18,68 | 17,72 | 18,67 | 4,36% | 22.019,00 |
| 19.10.2026 | 18,59 | 18,59 | 17,78 | 17,89 | -1,70% | 36.926,00 |
| 16.10.2026 | 17,87 | 18,78 | 17,77 | 18,20 | 1,90% | 68.369,00 |
| 15.10.2026 | 17,01 | 17,94 | 16,72 | 17,86 | 4,63% | 26.366,00 |
| 14.10.2026 | 16,98 | 17,26 | 16,88 | 17,07 | 0,89% | 13.735,00 |
| 13.10.2026 | 17,47 | 17,47 | 16,73 | 16,92 | -3,81% | 27.337,00 |
| 12.10.2026 | 16,67 | 17,62 | 16,51 | 17,59 | 6,80% | 46.999,00 |
| 09.10.2026 | 15,95 | 16,61 | 15,95 | 16,47 | 4,11% | 31.991,00 |
| 08.10.2026 | 16,34 | 16,34 | 15,66 | 15,82 | -3,42% | 37.484,00 |
| 07.10.2026 | 16,04 | 16,49 | 15,90 | 16,38 | 1,99% | 47.260,00 |
| 06.10.2026 | 15,80 | 16,08 | 15,47 | 16,06 | 1,32% | 74.219,00 |
| 05.10.2026 | 16,20 | 16,49 | 15,47 | 15,85 | -3,94% | 93.273,00 |
| 02.10.2026 | 17,49 | 17,56 | 15,79 | 16,50 | -4,46% | 192.042,00 |
| 01.10.2026 | 17,66 | 17,82 | 17,23 | 17,27 | -2,04% | 30.998,00 |
| 30.09.2026 | 18,13 | 18,17 | 17,55 | 17,63 | -1,51% | 16.789,00 |
| 29.09.2026 | 18,17 | 18,42 | 17,86 | 17,90 | -2,08% | 20.298,00 |
| 28.09.2026 | 18,41 | 18,46 | 18,00 | 18,28 | -1,03% | 8.430,00 |
| 25.09.2026 | 18,14 | 18,50 | 18,14 | 18,47 | 1,93% | 13.295,00 |
| 24.09.2026 | 18,13 | 18,62 | 18,11 | 18,12 | -0,06% | 12.659,00 |
| 23.09.2026 | 18,49 | 18,76 | 18,13 | 18,13 | -2,00% | 25.968,00 |
| 22.09.2026 | 18,08 | 18,78 | 17,91 | 18,50 | 2,55% | 32.443,00 |
| 21.09.2026 | 18,94 | 19,02 | 17,88 | 18,04 | -3,06% | 99.812,00 |
| 18.09.2026 | 18,71 | 19,04 | 18,52 | 18,61 | -0,59% | 31.646,00 |
| 17.09.2026 | 19,29 | 19,44 | 18,52 | 18,72 | -1,63% | 41.631,00 |
| 16.09.2026 | 19,40 | 19,54 | 18,99 | 19,03 | -2,11% | 16.381,00 |
| 15.09.2026 | 19,14 | 19,45 | 18,75 | 19,44 | 0,21% | 30.096,00 |
| 14.09.2026 | 20,12 | 20,26 | 19,02 | 19,40 | -4,06% | 67.734,00 |
| 11.09.2026 | 20,34 | 20,42 | 20,04 | 20,22 | 0,20% | 23.898,00 |
| 10.09.2026 | 20,10 | 20,64 | 20,02 | 20,18 | 1,15% | 60.548,00 |
| 09.09.2026 | 21,14 | 21,14 | 19,68 | 19,95 | -5,63% | 100.624,00 |
| 08.09.2026 | 21,26 | 21,38 | 20,74 | 21,14 | -0,94% | 34.832,00 |
| 07.09.2026 | 22,06 | 22,08 | 21,00 | 21,34 | -2,82% | 39.775,00 |
| 04.09.2026 | 22,08 | 22,28 | 21,86 | 21,96 | 0,27% | 31.009,00 |
| 03.09.2026 | 21,00 | 22,34 | 20,70 | 21,90 | 4,09% | 59.674,00 |
| 02.09.2026 | 21,58 | 21,78 | 19,52 | 21,04 | -3,31% | 79.090,00 |
| 01.09.2026 | 22,40 | 22,48 | 21,68 | 21,76 | -2,94% | 19.135,00 |
| 31.08.2026 | 22,20 | 22,48 | 22,04 | 22,42 | 0,99% | 38.101,00 |
| 28.08.2026 | 21,88 | 22,28 | 21,52 | 22,20 | 1,37% | 31.191,00 |
| 27.08.2026 | 22,58 | 22,58 | 21,80 | 21,90 | -2,58% | 49.549,00 |
| 26.08.2026 | 21,64 | 22,48 | 21,48 | 22,48 | 4,07% | 76.928,00 |
| 25.08.2026 | 21,16 | 21,82 | 21,16 | 21,60 | 2,66% | 37.107,00 |
| 24.08.2026 | 21,34 | 21,34 | 20,76 | 21,04 | -1,03% | 41.997,00 |
| 21.08.2026 | 20,64 | 21,34 | 20,60 | 21,26 | 3,10% | 29.025,00 |
| 20.08.2026 | 19,94 | 20,80 | 19,87 | 20,62 | 3,46% | 41.829,00 |
| 19.08.2026 | 20,80 | 20,82 | 19,75 | 19,93 | -4,18% | 62.314,00 |
| 18.08.2026 | 20,76 | 21,28 | 20,58 | 20,80 | -0,76% | 64.136,00 |
| 17.08.2026 | 21,08 | 21,32 | 20,58 | 20,96 | -1,32% | 38.714,00 |
| 14.08.2026 | 21,38 | 21,58 | 21,22 | 21,24 | -1,12% | 16.969,00 |
| 13.08.2026 | 21,68 | 21,86 | 21,12 | 21,48 | -0,46% | 25.559,00 |
| 12.08.2026 | 21,44 | 21,58 | 21,08 | 21,58 | 1,03% | 28.090,00 |
| 11.08.2026 | 21,12 | 21,58 | 20,94 | 21,36 | 0,85% | 21.578,00 |
| 10.08.2026 | 21,84 | 21,98 | 20,96 | 21,18 | -2,75% | 51.264,00 |
| 07.08.2026 | 21,12 | 22,12 | 21,10 | 21,78 | 2,74% | 66.005,00 |
| 06.08.2026 | 22,38 | 22,54 | 20,76 | 21,20 | -5,94% | 123.774,00 |
| 05.08.2026 | 23,54 | 23,66 | 22,10 | 22,54 | -4,00% | 84.820,00 |
| 04.08.2026 | 23,50 | 23,70 | 22,38 | 23,48 | 0,69% | 67.641,00 |
| 03.08.2026 | 23,18 | 23,50 | 22,42 | 23,32 | 2,82% | 58.876,00 |
| 31.07.2026 | 22,54 | 23,54 | 22,34 | 22,68 | 1,43% | 61.029,00 |
| 30.07.2026 | 22,44 | 23,30 | 21,52 | 22,36 | -0,27% | 83.953,00 |
| 29.07.2026 | 23,92 | 24,66 | 19,85 | 22,42 | -7,66% | 256.623,00 |
| 28.07.2026 | 24,70 | 24,96 | 23,70 | 24,28 | -1,94% | 30.339,00 |
| 27.07.2026 | 24,16 | 25,12 | 24,16 | 24,76 | 4,21% | 29.867,00 |
| 24.07.2026 | 23,26 | 24,12 | 23,10 | 23,76 | 2,24% | 13.459,00 |
| 23.07.2026 | 24,04 | 24,10 | 22,68 | 23,24 | -3,33% | 67.304,00 |
| 22.07.2026 | 24,50 | 24,50 | 23,80 | 24,04 | -2,44% | 24.746,00 |
| 21.07.2026 | 25,02 | 25,20 | 24,08 | 24,64 | -1,44% | 44.387,00 |
| 20.07.2026 | 25,36 | 25,80 | 25,00 | 25,00 | -0,95% | 30.279,00 |
| 17.07.2026 | 25,90 | 26,00 | 25,00 | 25,24 | -3,07% | 39.021,00 |
| 16.07.2026 | 25,40 | 26,22 | 25,40 | 26,04 | 1,88% | 30.198,00 |
| 15.07.2026 | 25,10 | 25,94 | 25,00 | 25,56 | 1,83% | 18.020,00 |
| 14.07.2026 | 24,34 | 25,38 | 23,72 | 25,10 | 1,95% | 29.036,00 |
| 13.07.2026 | 24,98 | 25,30 | 24,48 | 24,62 | -2,61% | 25.431,00 |
| 10.07.2026 | 24,64 | 25,34 | 24,64 | 25,28 | 2,51% | 35.608,00 |
| 09.07.2026 | 24,58 | 24,96 | 24,36 | 24,66 | 1,31% | 36.149,00 |
| 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 |