15,735€
-0,29%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,33 | 16,01 | 15,00 | 15,76 | -0,13% | 3.600.813,00 |
| 19.12.2024 | 16,14 | 16,51 | 15,72 | 15,78 | -5,51% | 400.504,00 |
| 18.12.2024 | 16,40 | 16,92 | 16,39 | 16,70 | 1,15% | 291.035,00 |
| 17.12.2024 | 16,70 | 16,78 | 16,20 | 16,51 | -0,66% | 232.282,00 |
| 16.12.2024 | 16,37 | 16,88 | 16,34 | 16,62 | 1,34% | 305.466,00 |
| 13.12.2024 | 16,48 | 16,65 | 16,13 | 16,40 | -0,12% | 285.102,00 |
| 12.12.2024 | 16,60 | 16,98 | 16,27 | 16,42 | -1,08% | 310.120,00 |
| 11.12.2024 | 16,30 | 16,62 | 16,18 | 16,60 | 1,34% | 320.759,00 |
| 10.12.2024 | 16,06 | 16,65 | 16,06 | 16,38 | 1,24% | 262.979,00 |
| 09.12.2024 | 16,30 | 16,55 | 16,06 | 16,18 | 0,19% | 262.734,00 |
| 06.12.2024 | 16,06 | 16,50 | 16,00 | 16,15 | 2,47% | 557.535,00 |
| 05.12.2024 | 15,70 | 16,47 | 15,57 | 15,76 | 7,58% | 828.424,00 |
| 04.12.2024 | 13,83 | 14,65 | 13,83 | 14,65 | 5,78% | 576.518,00 |
| 03.12.2024 | 13,76 | 14,02 | 13,56 | 13,85 | 0,58% | 367.463,00 |
| 02.12.2024 | 13,27 | 13,77 | 13,03 | 13,77 | 5,03% | 460.187,00 |
| 29.11.2024 | 12,07 | 13,11 | 12,06 | 13,11 | 8,71% | 519.517,00 |
| 28.11.2024 | 11,70 | 12,20 | 11,65 | 12,06 | 3,61% | 478.498,00 |
| 27.11.2024 | 11,50 | 11,70 | 11,42 | 11,64 | 4,11% | 393.417,00 |
| 26.11.2024 | 11,22 | 11,26 | 10,95 | 11,18 | -0,80% | 170.078,00 |
| 25.11.2024 | 11,24 | 11,38 | 11,10 | 11,27 | 0,99% | 410.890,00 |
| 22.11.2024 | 10,49 | 11,19 | 10,28 | 11,16 | 8,19% | 599.801,00 |
| 21.11.2024 | 9,79 | 10,36 | 9,69 | 10,32 | 5,63% | - |
| 20.11.2024 | 10,30 | 10,39 | 9,75 | 9,77 | -3,79% | 752.668,00 |
| 19.11.2024 | 10,23 | 10,29 | 10,03 | 10,15 | 0,00% | 179.381,00 |
| 18.11.2024 | 10,10 | 10,25 | 9,93 | 10,15 | 1,50% | 209.554,00 |
| 15.11.2024 | 10,20 | 10,32 | 9,94 | 10,00 | -1,48% | 442.620,00 |
| 14.11.2024 | 10,17 | 10,43 | 10,08 | 10,15 | 1,60% | 1.646.629,00 |
| 13.11.2024 | 10,14 | 10,40 | 9,85 | 9,99 | 13,33% | 1.939.841,00 |
| 12.11.2024 | 8,85 | 8,97 | 8,70 | 8,82 | -1,78% | 322.080,00 |
| 11.11.2024 | 8,74 | 9,02 | 8,74 | 8,98 | 4,48% | 194.243,00 |
| 08.11.2024 | 8,78 | 8,78 | 8,48 | 8,59 | -2,88% | 256.564,00 |
| 07.11.2024 | 8,79 | 9,04 | 8,56 | 8,85 | -0,23% | 220.967,00 |
| 06.11.2024 | 9,01 | 9,26 | 8,78 | 8,87 | -2,42% | 191.479,00 |
| 05.11.2024 | 9,41 | 9,42 | 9,09 | 9,09 | -2,89% | 264.850,00 |
| 04.11.2024 | 9,48 | 9,59 | 9,34 | 9,36 | -1,84% | 79.342,00 |
| 01.11.2024 | 9,43 | 9,59 | 9,36 | 9,53 | 1,44% | 78.650,00 |
| 31.10.2024 | 9,41 | 9,43 | 9,29 | 9,40 | -1,62% | 197.099,00 |
| 30.10.2024 | 9,53 | 9,74 | 9,51 | 9,55 | -0,52% | 106.221,00 |
| 29.10.2024 | 9,99 | 9,99 | 9,60 | 9,60 | -3,81% | 216.407,00 |
| 28.10.2024 | 9,96 | 10,13 | 9,84 | 9,98 | 0,05% | 188.643,00 |
| 25.10.2024 | 9,93 | 9,99 | 9,70 | 9,98 | 0,76% | 247.969,00 |
| 24.10.2024 | 9,73 | 10,10 | 9,69 | 9,90 | 3,07% | 197.507,00 |
| 23.10.2024 | 9,50 | 9,73 | 9,42 | 9,61 | -0,16% | 135.747,00 |
| 22.10.2024 | 9,30 | 9,62 | 9,21 | 9,62 | 4,34% | 146.096,00 |
| 21.10.2024 | 9,37 | 9,42 | 9,22 | 9,22 | -2,02% | 75.947,00 |
| 18.10.2024 | 9,34 | 9,53 | 9,32 | 9,41 | 1,07% | 227.966,00 |
| 17.10.2024 | 9,30 | 9,45 | 9,24 | 9,31 | -0,27% | 99.540,00 |
| 16.10.2024 | 9,32 | 9,45 | 9,23 | 9,34 | -0,43% | 152.927,00 |
| 15.10.2024 | 9,37 | 9,56 | 9,29 | 9,38 | 0,27% | - |
| 14.10.2024 | 9,40 | 9,54 | 9,34 | 9,35 | -0,21% | 127.436,00 |
| 11.10.2024 | 9,69 | 9,69 | 9,37 | 9,37 | -3,10% | 136.165,00 |
| 10.10.2024 | 9,71 | 9,74 | 9,51 | 9,67 | -0,21% | 110.446,00 |
| 09.10.2024 | 9,57 | 9,70 | 9,25 | 9,69 | -0,10% | 229.341,00 |
| 08.10.2024 | 9,70 | 9,81 | 9,63 | 9,70 | -1,02% | 82.367,00 |
| 07.10.2024 | 9,86 | 9,90 | 9,73 | 9,80 | -0,56% | 57.767,00 |
| 04.10.2024 | 9,65 | 9,97 | 9,65 | 9,86 | 2,12% | 102.113,00 |
| 03.10.2024 | 9,99 | 9,99 | 9,59 | 9,65 | -3,50% | 92.208,00 |
| 02.10.2024 | 10,14 | 10,15 | 9,85 | 10,00 | -2,34% | 168.057,00 |
| 01.10.2024 | 10,18 | 10,42 | 10,00 | 10,24 | 0,89% | 225.182,00 |
| 30.09.2024 | 9,58 | 10,18 | 9,54 | 10,15 | 6,73% | 303.869,00 |
| 27.09.2024 | 9,70 | 9,91 | 9,49 | 9,51 | -2,66% | 149.571,00 |
| 26.09.2024 | 9,17 | 9,86 | 9,17 | 9,77 | 7,54% | 508.028,00 |
| 25.09.2024 | 9,05 | 9,20 | 9,02 | 9,09 | 0,17% | 122.121,00 |
| 24.09.2024 | 9,15 | 9,29 | 9,05 | 9,07 | -1,20% | 171.451,00 |
| 23.09.2024 | 9,03 | 9,31 | 8,91 | 9,18 | 1,44% | 141.683,00 |
| 20.09.2024 | 8,95 | 9,12 | 8,95 | 9,05 | -0,22% | 205.827,00 |
| 19.09.2024 | 8,77 | 9,07 | 8,67 | 9,07 | 5,22% | 187.752,00 |
| 18.09.2024 | 8,65 | 8,70 | 8,52 | 8,62 | -0,12% | 142.439,00 |
| 17.09.2024 | 8,57 | 8,70 | 8,54 | 8,63 | 1,59% | 134.913,00 |
| 16.09.2024 | 8,30 | 8,57 | 8,28 | 8,50 | 1,25% | 73.670,00 |
| 13.09.2024 | 8,16 | 8,48 | 8,02 | 8,39 | 2,82% | 195.491,00 |
| 12.09.2024 | 8,35 | 8,37 | 8,00 | 8,16 | -1,03% | 182.088,00 |
| 11.09.2024 | 8,48 | 8,69 | 8,21 | 8,25 | -2,60% | 192.911,00 |
| 10.09.2024 | 8,82 | 8,96 | 8,47 | 8,47 | -4,13% | 230.824,00 |
| 09.09.2024 | 8,87 | 9,00 | 8,77 | 8,83 | -0,11% | 99.008,00 |
| 06.09.2024 | 9,13 | 9,17 | 8,76 | 8,84 | -2,64% | 144.829,00 |
| 05.09.2024 | 9,11 | 9,33 | 8,99 | 9,08 | -0,87% | 335.714,00 |
| 04.09.2024 | 9,03 | 9,22 | 8,74 | 9,16 | -2,35% | 193.384,00 |
| 03.09.2024 | 9,28 | 9,67 | 9,26 | 9,38 | 0,59% | 267.111,00 |
| 02.09.2024 | 9,40 | 9,41 | 9,03 | 9,33 | 0,76% | 152.494,00 |
| 30.08.2024 | 9,27 | 9,48 | 9,25 | 9,26 | -0,38% | 334.373,00 |
| 29.08.2024 | 9,07 | 9,36 | 9,07 | 9,29 | 2,71% | 171.293,00 |
| 28.08.2024 | 9,06 | 9,28 | 9,00 | 9,05 | 0,72% | 119.082,00 |
| 27.08.2024 | 9,24 | 9,24 | 8,98 | 8,98 | -2,92% | 70.943,00 |
| 26.08.2024 | 9,09 | 9,45 | 9,05 | 9,25 | 1,93% | 144.546,00 |
| 23.08.2024 | 9,14 | 9,24 | 8,97 | 9,08 | 0,06% | 84.643,00 |
| 22.08.2024 | 9,12 | 9,42 | 9,02 | 9,07 | -0,33% | 214.294,00 |
| 21.08.2024 | 9,14 | 9,38 | 8,75 | 9,10 | -1,09% | 257.447,00 |
| 20.08.2024 | 9,40 | 9,42 | 9,17 | 9,20 | -1,08% | 78.641,00 |
| 19.08.2024 | 9,24 | 9,49 | 9,24 | 9,30 | 0,54% | 126.371,00 |
| 16.08.2024 | 9,42 | 9,48 | 9,19 | 9,25 | -1,33% | 243.442,00 |
| 15.08.2024 | 9,31 | 9,40 | 8,99 | 9,38 | 4,17% | 306.914,00 |
| 14.08.2024 | 8,60 | 9,08 | 8,58 | 9,00 | 3,45% | 336.789,00 |
| 13.08.2024 | 8,20 | 8,70 | 8,20 | 8,70 | 7,08% | 328.688,00 |
| 12.08.2024 | 8,12 | 8,17 | 7,87 | 8,13 | 0,12% | 186.615,00 |
| 09.08.2024 | 8,00 | 8,21 | 7,96 | 8,12 | 1,82% | 141.344,00 |
| 08.08.2024 | 7,98 | 8,03 | 7,87 | 7,97 | 0,06% | 196.311,00 |
| 07.08.2024 | 8,11 | 8,11 | 7,79 | 7,97 | 4,66% | 217.170,00 |
| 06.08.2024 | 7,52 | 7,74 | 7,30 | 7,61 | 2,42% | 188.836,00 |
| 05.08.2024 | 7,07 | 7,50 | 6,62 | 7,43 | -3,51% | 575.863,00 |