AUTO1 GROUP SE INH O.N.
[WKN: A2LQ88 | ISIN: DE000A2LQ884]
Aktienkurse
23,740€ 1,71%
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
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
21.02.2025 19,12 19,60 18,95 19,25 2,83% 248.801,00
20.02.2025 18,50 19,46 18,22 18,72 0,70% 381.210,00
19.02.2025 19,19 19,46 18,54 18,59 -3,33% 253.270,00
18.02.2025 19,12 19,50 18,72 19,23 0,94% 468.578,00
17.02.2025 18,97 19,07 18,32 19,05 1,65% 248.186,00
14.02.2025 19,30 19,57 18,72 18,74 -3,40% 308.643,00
13.02.2025 19,24 19,59 18,88 19,40 1,89% 310.332,00
12.02.2025 18,70 19,04 18,50 19,04 3,31% 253.581,00
11.02.2025 18,44 18,74 18,22 18,43 1,04% 201.442,00
10.02.2025 18,36 18,71 18,20 18,24 -0,60% 177.524,00
07.02.2025 18,75 18,87 18,27 18,35 -2,50% 171.406,00
06.02.2025 18,30 18,84 18,12 18,82 4,85% 417.046,00
05.02.2025 18,02 18,23 17,84 17,95 -1,32% 169.082,00
04.02.2025 17,85 18,35 17,84 18,19 1,28% 425.220,00
03.02.2025 18,33 18,40 17,34 17,96 -4,47% 633.030,00
31.01.2025 18,55 18,95 18,28 18,80 1,95% 392.646,00
30.01.2025 18,30 18,74 18,16 18,44 2,44% 285.263,00
29.01.2025 18,77 19,09 18,00 18,00 -3,74% 548.395,00
28.01.2025 18,12 18,70 17,95 18,70 2,75% 200.225,00
27.01.2025 18,09 18,55 18,01 18,20 -1,14% 267.312,00
24.01.2025 18,09 18,41 17,88 18,41 3,08% 428.399,00
23.01.2025 17,66 17,86 17,28 17,86 0,85% 221.041,00
22.01.2025 17,10 17,76 16,97 17,71 4,24% 236.756,00
21.01.2025 17,42 17,42 16,61 16,99 -1,56% 331.558,00
20.01.2025 17,40 17,58 17,14 17,26 0,35% 354.223,00
17.01.2025 17,00 17,37 16,90 17,20 1,84% 411.556,00
16.01.2025 17,57 17,71 16,77 16,89 -2,76% 342.071,00
15.01.2025 17,28 17,52 16,58 17,37 7,89% 504.533,00
14.01.2025 16,11 16,69 15,90 16,10 2,29% 371.785,00
13.01.2025 16,30 16,46 15,62 15,74 -3,14% 299.198,00
10.01.2025 16,65 16,65 15,87 16,25 -2,64% 447.908,00
09.01.2025 15,89 17,37 15,79 16,69 6,10% 642.977,00
08.01.2025 15,71 15,90 14,96 15,73 -0,63% 414.566,00