25,370€
-0,90%
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 |
|---|---|---|---|---|---|---|
| 16.07.2025 | 25,40 | 25,90 | 25,14 | 25,42 | -0,70% | 225.922,00 |
| 15.07.2025 | 25,96 | 26,06 | 25,22 | 25,60 | -0,85% | 195.602,00 |
| 14.07.2025 | 25,28 | 25,82 | 25,04 | 25,82 | 0,08% | 359.984,00 |
| 11.07.2025 | 25,76 | 26,24 | 25,18 | 25,80 | -1,68% | 269.678,00 |
| 10.07.2025 | 26,82 | 27,16 | 26,24 | 26,24 | -1,43% | 204.096,00 |
| 09.07.2025 | 27,16 | 28,04 | 26,20 | 26,62 | -1,63% | 556.116,00 |
| 08.07.2025 | 27,98 | 27,98 | 26,60 | 27,06 | -3,29% | 517.135,00 |
| 07.07.2025 | 26,70 | 28,40 | 26,70 | 27,98 | 5,74% | 335.012,00 |
| 04.07.2025 | 26,52 | 26,88 | 26,40 | 26,46 | -0,82% | 147.320,00 |
| 03.07.2025 | 26,86 | 26,94 | 26,14 | 26,68 | 0,00% | 198.771,00 |
| 02.07.2025 | 25,88 | 26,68 | 25,74 | 26,68 | 1,44% | 241.712,00 |
| 01.07.2025 | 27,30 | 27,48 | 26,30 | 26,30 | -3,87% | 322.161,00 |
| 30.06.2025 | 25,68 | 27,36 | 25,48 | 27,36 | 9,09% | 514.359,00 |
| 27.06.2025 | 25,06 | 25,14 | 24,08 | 25,08 | 0,48% | 254.032,00 |
| 26.06.2025 | 25,08 | 25,68 | 24,80 | 24,96 | -0,32% | 211.942,00 |
| 25.06.2025 | 25,06 | 25,68 | 24,88 | 25,04 | 0,00% | 168.364,00 |
| 24.06.2025 | 23,84 | 25,04 | 23,60 | 25,04 | 8,02% | 251.175,00 |
| 23.06.2025 | 22,78 | 23,44 | 22,72 | 23,18 | -0,09% | 194.174,00 |
| 20.06.2025 | 22,88 | 23,68 | 22,88 | 23,20 | 1,75% | 1.517.371,00 |
| 19.06.2025 | 23,26 | 23,46 | 22,80 | 22,80 | -3,31% | 212.790,00 |
| 18.06.2025 | 23,00 | 23,58 | 22,94 | 23,58 | 1,99% | 556.580,00 |
| 17.06.2025 | 22,90 | 23,18 | 22,66 | 23,12 | -0,43% | 200.133,00 |
| 16.06.2025 | 23,52 | 23,76 | 22,56 | 23,22 | -1,53% | 279.057,00 |
| 13.06.2025 | 23,98 | 24,04 | 23,00 | 23,58 | -4,38% | 303.251,00 |
| 12.06.2025 | 24,66 | 25,20 | 24,56 | 24,66 | -0,72% | 242.720,00 |
| 11.06.2025 | 24,76 | 25,18 | 24,10 | 24,84 | -0,24% | 259.222,00 |
| 10.06.2025 | 24,70 | 25,28 | 24,08 | 24,90 | 0,40% | 177.439,00 |
| 09.06.2025 | 24,94 | 24,94 | 24,20 | 24,80 | -1,20% | 182.028,00 |
| 06.06.2025 | 25,34 | 25,38 | 24,76 | 25,10 | -1,34% | 125.840,00 |
| 05.06.2025 | 25,62 | 25,98 | 25,02 | 25,44 | -1,17% | 201.032,00 |
| 04.06.2025 | 24,80 | 25,78 | 24,50 | 25,74 | 4,13% | 274.849,00 |
| 03.06.2025 | 23,60 | 24,78 | 23,50 | 24,72 | 4,66% | 212.035,00 |
| 02.06.2025 | 23,34 | 23,82 | 23,34 | 23,62 | 0,08% | 345.786,00 |
| 30.05.2025 | 23,28 | 23,74 | 23,08 | 23,60 | 1,11% | 505.860,00 |
| 29.05.2025 | 24,54 | 24,58 | 22,80 | 23,34 | -3,79% | 574.217,00 |
| 28.05.2025 | 25,36 | 25,76 | 24,12 | 24,26 | -5,68% | 449.011,00 |
| 27.05.2025 | 25,30 | 25,92 | 25,30 | 25,72 | 0,94% | 194.660,00 |
| 26.05.2025 | 25,26 | 25,52 | 24,88 | 25,48 | 2,17% | 217.932,00 |
| 23.05.2025 | 24,98 | 25,26 | 23,98 | 24,94 | 0,08% | 479.550,00 |
| 22.05.2025 | 24,86 | 25,02 | 24,00 | 24,92 | -0,72% | 413.163,00 |
| 21.05.2025 | 24,42 | 25,38 | 24,26 | 25,10 | 1,13% | 315.582,00 |
| 20.05.2025 | 24,68 | 24,88 | 24,16 | 24,82 | 0,89% | 495.035,00 |
| 19.05.2025 | 23,82 | 24,60 | 23,42 | 24,60 | 2,93% | 491.445,00 |
| 16.05.2025 | 23,80 | 24,20 | 23,30 | 23,90 | 2,05% | 540.695,00 |
| 15.05.2025 | 22,72 | 23,42 | 22,68 | 23,42 | 2,54% | 383.623,00 |
| 14.05.2025 | 22,80 | 23,02 | 22,14 | 22,84 | 0,79% | 454.308,00 |
| 13.05.2025 | 22,08 | 22,96 | 22,00 | 22,66 | 2,44% | 626.855,00 |
| 12.05.2025 | 21,84 | 22,22 | 20,80 | 22,12 | 2,79% | 631.525,00 |
| 09.05.2025 | 21,60 | 21,60 | 21,00 | 21,52 | 1,03% | 408.565,00 |
| 08.05.2025 | 19,94 | 21,92 | 19,50 | 21,30 | 11,11% | 1.255.460,00 |
| 07.05.2025 | 24,68 | 25,10 | 19,05 | 19,17 | -15,25% | 1.684.905,00 |
| 06.05.2025 | 21,80 | 22,72 | 20,66 | 22,62 | 3,29% | 967.164,00 |
| 05.05.2025 | 21,52 | 22,00 | 21,36 | 21,90 | 1,86% | 265.149,00 |
| 02.05.2025 | 21,22 | 21,84 | 20,32 | 21,50 | 2,09% | 506.383,00 |
| 30.04.2025 | 21,18 | 21,42 | 20,68 | 21,06 | -0,19% | 298.165,00 |
| 29.04.2025 | 21,48 | 21,64 | 20,74 | 21,10 | -1,31% | 270.641,00 |
| 28.04.2025 | 21,08 | 21,74 | 21,08 | 21,38 | 1,81% | 249.371,00 |
| 25.04.2025 | 20,76 | 21,14 | 20,64 | 21,00 | 1,65% | 190.390,00 |
| 24.04.2025 | 20,56 | 20,92 | 20,46 | 20,66 | -0,77% | 144.610,00 |
| 23.04.2025 | 20,78 | 21,16 | 20,38 | 20,82 | 3,48% | 211.847,00 |
| 22.04.2025 | 19,97 | 20,54 | 19,78 | 20,12 | 1,00% | 274.446,00 |
| 17.04.2025 | 19,83 | 20,04 | 19,55 | 19,92 | 0,35% | 241.938,00 |
| 16.04.2025 | 19,77 | 20,28 | 19,54 | 19,85 | -0,15% | 372.940,00 |
| 15.04.2025 | 18,36 | 19,88 | 18,36 | 19,88 | 8,28% | 424.169,00 |
| 14.04.2025 | 17,78 | 18,44 | 17,34 | 18,36 | 6,68% | 278.044,00 |
| 11.04.2025 | 18,10 | 18,12 | 16,94 | 17,21 | -2,93% | 432.186,00 |
| 10.04.2025 | 19,40 | 19,87 | 17,55 | 17,73 | 4,17% | 679.456,00 |
| 09.04.2025 | 16,62 | 17,26 | 16,31 | 17,02 | -2,13% | 442.513,00 |
| 08.04.2025 | 16,86 | 17,61 | 15,78 | 17,39 | 6,04% | 678.831,00 |
| 07.04.2025 | 14,63 | 17,36 | 14,22 | 16,40 | -3,24% | 1.193.174,00 |
| 04.04.2025 | 19,07 | 19,40 | 16,59 | 16,95 | -12,63% | 1.402.950,00 |
| 03.04.2025 | 19,30 | 19,92 | 18,81 | 19,40 | -3,48% | 539.114,00 |
| 02.04.2025 | 20,32 | 20,44 | 19,01 | 20,10 | -1,76% | 601.465,00 |
| 01.04.2025 | 20,26 | 20,62 | 20,02 | 20,46 | 0,79% | 307.257,00 |
| 31.03.2025 | 20,32 | 20,46 | 19,76 | 20,30 | -2,40% | 561.035,00 |
| 28.03.2025 | 21,98 | 22,78 | 20,80 | 20,80 | -5,20% | 411.482,00 |
| 27.03.2025 | 21,00 | 22,04 | 20,82 | 21,94 | 2,52% | 264.771,00 |
| 26.03.2025 | 21,96 | 22,28 | 21,40 | 21,40 | -1,74% | 269.003,00 |
| 25.03.2025 | 21,14 | 22,00 | 21,06 | 21,78 | 1,78% | 352.103,00 |
| 24.03.2025 | 22,50 | 22,72 | 21,02 | 21,40 | -4,80% | 375.483,00 |
| 21.03.2025 | 22,50 | 22,74 | 21,96 | 22,48 | -1,58% | 2.543.418,00 |
| 20.03.2025 | 22,50 | 22,92 | 21,80 | 22,84 | 2,98% | 316.781,00 |
| 19.03.2025 | 22,62 | 22,82 | 21,98 | 22,18 | -2,20% | 371.870,00 |
| 18.03.2025 | 22,74 | 23,22 | 22,30 | 22,68 | 0,18% | 459.058,00 |
| 17.03.2025 | 22,48 | 23,14 | 22,20 | 22,64 | 1,16% | 370.938,00 |
| 14.03.2025 | 21,34 | 22,48 | 20,94 | 22,38 | 7,80% | 532.319,00 |
| 13.03.2025 | 21,12 | 21,46 | 20,76 | 20,76 | -3,26% | 346.914,00 |
| 12.03.2025 | 21,12 | 21,58 | 20,76 | 21,46 | 3,77% | 320.601,00 |
| 11.03.2025 | 20,96 | 21,38 | 20,60 | 20,68 | -2,18% | 500.779,00 |
| 10.03.2025 | 22,76 | 22,84 | 20,82 | 21,14 | -5,29% | 347.315,00 |
| 07.03.2025 | 23,04 | 23,06 | 22,00 | 22,32 | -4,53% | 435.471,00 |
| 06.03.2025 | 23,42 | 24,06 | 23,16 | 23,38 | 0,60% | 463.935,00 |
| 05.03.2025 | 23,98 | 24,48 | 23,12 | 23,24 | 4,12% | 847.161,00 |
| 04.03.2025 | 22,56 | 22,92 | 21,96 | 22,32 | -1,93% | 357.797,00 |
| 03.03.2025 | 23,66 | 23,80 | 21,84 | 22,76 | -1,90% | 740.915,00 |
| 28.02.2025 | 23,32 | 23,54 | 22,92 | 23,20 | -1,94% | 1.118.337,00 |
| 27.02.2025 | 23,30 | 24,72 | 23,28 | 23,66 | 4,23% | 1.351.555,00 |
| 26.02.2025 | 20,50 | 22,70 | 20,22 | 22,70 | 20,68% | 965.658,00 |
| 25.02.2025 | 18,62 | 19,52 | 18,58 | 18,81 | -0,21% | 616.991,00 |
| 24.02.2025 | 19,25 | 19,88 | 18,70 | 18,85 | -2,08% | 388.872,00 |