20,790€
-0,05%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 20,89 | 21,30 | 20,61 | 20,62 | -0,87% | - |
| 17.08.2026 | 21,28 | 21,32 | 20,56 | 20,80 | -1,98% | 310.460,00 |
| 14.08.2026 | 21,24 | 21,58 | 21,22 | 21,22 | -0,28% | 210.996,00 |
| 13.08.2026 | 21,58 | 21,88 | 21,28 | 21,28 | -1,02% | 289.305,00 |
| 12.08.2026 | 21,46 | 21,66 | 21,10 | 21,50 | 0,56% | 267.034,00 |
| 11.08.2026 | 20,92 | 21,60 | 20,90 | 21,38 | 1,42% | 318.809,00 |
| 10.08.2026 | 21,92 | 21,92 | 20,98 | 21,08 | -3,21% | 417.177,00 |
| 07.08.2026 | 21,00 | 22,12 | 21,00 | 21,78 | 2,64% | 441.711,00 |
| 06.08.2026 | 22,40 | 22,58 | 20,80 | 21,22 | -4,41% | 591.991,00 |
| 05.08.2026 | 23,48 | 23,66 | 22,20 | 22,20 | -5,37% | 504.357,00 |
| 04.08.2026 | 23,72 | 23,76 | 22,26 | 23,46 | -0,34% | 395.270,00 |
| 03.08.2026 | 23,08 | 23,54 | 22,38 | 23,54 | 4,25% | 304.764,00 |
| 31.07.2026 | 22,88 | 23,56 | 22,58 | 22,58 | 0,71% | 410.526,00 |
| 30.07.2026 | 22,54 | 23,28 | 21,50 | 22,42 | -2,18% | 483.289,00 |
| 29.07.2026 | 23,64 | 23,66 | 19,86 | 22,92 | -3,62% | 1.490.920,00 |
| 28.07.2026 | 24,74 | 24,90 | 23,68 | 23,78 | -3,49% | 590.664,00 |
| 27.07.2026 | 24,76 | 25,18 | 24,54 | 24,64 | 3,62% | 354.107,00 |
| 24.07.2026 | 22,94 | 24,10 | 22,94 | 23,78 | 2,94% | 326.914,00 |
| 23.07.2026 | 23,80 | 23,90 | 22,70 | 23,10 | -4,31% | 417.692,00 |
| 22.07.2026 | 24,10 | 24,50 | 23,80 | 24,14 | -0,33% | 207.064,00 |
| 21.07.2026 | 25,00 | 25,24 | 24,06 | 24,22 | -3,58% | 349.294,00 |
| 20.07.2026 | 25,22 | 25,82 | 25,12 | 25,12 | -1,02% | 215.306,00 |
| 17.07.2026 | 25,80 | 26,00 | 25,02 | 25,38 | -2,83% | 330.714,00 |
| 16.07.2026 | 25,54 | 26,24 | 25,50 | 26,12 | 2,27% | 238.851,00 |
| 15.07.2026 | 25,22 | 25,94 | 24,92 | 25,54 | 1,03% | 249.832,00 |
| 14.07.2026 | 24,16 | 25,42 | 23,68 | 25,28 | 2,68% | 349.974,00 |
| 13.07.2026 | 25,00 | 25,34 | 24,54 | 24,62 | -2,99% | 230.752,00 |
| 10.07.2026 | 24,96 | 25,38 | 24,70 | 25,38 | 2,50% | 174.134,00 |
| 09.07.2026 | 24,66 | 25,04 | 24,36 | 24,76 | 1,89% | 284.143,00 |
| 08.07.2026 | 25,06 | 25,22 | 24,10 | 24,30 | -4,03% | 313.783,00 |
| 07.07.2026 | 25,70 | 26,10 | 25,32 | 25,32 | -1,71% | 246.937,00 |
| 06.07.2026 | 25,40 | 27,04 | 25,30 | 25,76 | 1,82% | 470.592,00 |
| 03.07.2026 | 25,16 | 25,64 | 24,68 | 25,30 | 3,35% | 365.367,00 |
| 02.07.2026 | 23,86 | 24,48 | 23,44 | 24,48 | 1,92% | 401.329,00 |
| 01.07.2026 | 23,06 | 24,14 | 23,00 | 24,02 | 3,71% | 495.766,00 |
| 30.06.2026 | 23,56 | 23,90 | 22,80 | 23,16 | 0,00% | 393.741,00 |
| 29.06.2026 | 23,40 | 23,94 | 23,16 | 23,16 | -0,77% | 253.813,00 |
| 26.06.2026 | 24,18 | 24,18 | 23,30 | 23,34 | -4,66% | 464.262,00 |
| 25.06.2026 | 24,72 | 25,28 | 24,48 | 24,48 | -1,05% | 384.171,00 |
| 24.06.2026 | 23,60 | 24,74 | 22,92 | 24,74 | 5,10% | 336.932,00 |
| 23.06.2026 | 24,00 | 24,22 | 23,20 | 23,54 | -3,52% | 272.717,00 |
| 22.06.2026 | 25,00 | 25,22 | 24,40 | 24,40 | 0,00% | 329.815,00 |
| 19.06.2026 | 25,50 | 25,70 | 24,40 | 24,40 | -5,21% | 932.540,00 |
| 18.06.2026 | 25,50 | 26,28 | 24,48 | 25,74 | 1,18% | 534.836,00 |
| 17.06.2026 | 25,14 | 26,08 | 24,78 | 25,44 | 8,35% | 852.317,00 |
| 16.06.2026 | 24,76 | 25,14 | 23,38 | 23,48 | -5,48% | 468.842,00 |
| 15.06.2026 | 24,20 | 25,16 | 24,20 | 24,84 | 6,52% | 497.078,00 |
| 12.06.2026 | 23,10 | 23,36 | 22,60 | 23,32 | 4,01% | 385.896,00 |
| 11.06.2026 | 22,50 | 23,04 | 22,16 | 22,42 | -0,27% | 246.640,00 |
| 10.06.2026 | 22,30 | 23,52 | 22,30 | 22,48 | 1,26% | 433.294,00 |
| 09.06.2026 | 21,50 | 22,60 | 21,40 | 22,20 | 3,35% | 350.915,00 |
| 08.06.2026 | 21,30 | 21,86 | 20,94 | 21,48 | -1,74% | 312.675,00 |
| 05.06.2026 | 22,00 | 23,10 | 21,82 | 21,86 | -1,62% | 308.416,00 |
| 04.06.2026 | 22,02 | 22,44 | 21,84 | 22,22 | 1,09% | 318.360,00 |
| 03.06.2026 | 22,10 | 22,62 | 21,48 | 21,98 | -3,68% | 436.021,00 |
| 02.06.2026 | 22,46 | 23,38 | 22,46 | 22,82 | 1,78% | 408.359,00 |
| 01.06.2026 | 22,70 | 23,02 | 22,30 | 22,42 | -1,67% | 414.727,00 |
| 29.05.2026 | 22,30 | 23,20 | 22,06 | 22,80 | 2,98% | 743.331,00 |
| 28.05.2026 | 22,10 | 22,50 | 21,84 | 22,14 | -1,25% | 274.549,00 |
| 27.05.2026 | 21,84 | 22,42 | 21,66 | 22,42 | 3,03% | 483.045,00 |
| 26.05.2026 | 21,98 | 21,98 | 21,48 | 21,76 | -1,00% | 227.850,00 |
| 25.05.2026 | 21,96 | 22,64 | 21,80 | 21,98 | 1,85% | 276.172,00 |
| 22.05.2026 | 20,58 | 21,70 | 20,48 | 21,58 | 6,62% | 759.007,00 |
| 21.05.2026 | 20,28 | 20,48 | 19,81 | 20,24 | -0,49% | 404.317,00 |
| 20.05.2026 | 20,24 | 20,60 | 19,58 | 20,34 | 0,49% | 375.414,00 |
| 19.05.2026 | 19,88 | 20,54 | 19,79 | 20,24 | 1,45% | 672.550,00 |
| 18.05.2026 | 19,00 | 20,42 | 18,68 | 19,95 | 2,94% | 467.152,00 |
| 15.05.2026 | 19,90 | 20,02 | 18,88 | 19,38 | -4,63% | 665.596,00 |
| 14.05.2026 | 20,84 | 21,60 | 19,36 | 20,32 | -1,65% | 1.040.746,00 |
| 13.05.2026 | 18,80 | 20,66 | 17,13 | 20,66 | 12,90% | 1.596.188,00 |
| 12.05.2026 | 18,47 | 18,50 | 17,80 | 18,30 | -2,19% | 565.963,00 |
| 11.05.2026 | 17,64 | 18,84 | 17,56 | 18,71 | 6,49% | 512.588,00 |
| 08.05.2026 | 18,06 | 18,20 | 17,29 | 17,57 | -3,99% | 723.681,00 |
| 07.05.2026 | 18,86 | 18,89 | 18,30 | 18,30 | -1,35% | 559.910,00 |
| 06.05.2026 | 18,17 | 19,43 | 17,96 | 18,55 | 3,23% | 760.005,00 |
| 05.05.2026 | 17,97 | 18,65 | 17,76 | 17,97 | -0,28% | 404.212,00 |
| 04.05.2026 | 18,25 | 18,33 | 17,46 | 18,02 | -0,61% | 561.843,00 |
| 30.04.2026 | 18,07 | 18,43 | 17,83 | 18,13 | -0,93% | 449.368,00 |
| 29.04.2026 | 18,26 | 18,45 | 17,91 | 18,30 | 1,22% | 284.068,00 |
| 28.04.2026 | 18,01 | 18,18 | 17,71 | 18,08 | -0,11% | 406.020,00 |
| 27.04.2026 | 18,47 | 18,47 | 18,03 | 18,10 | -0,71% | 307.560,00 |
| 24.04.2026 | 18,57 | 18,70 | 18,14 | 18,23 | -2,41% | 348.357,00 |
| 23.04.2026 | 19,00 | 19,10 | 18,58 | 18,68 | -2,35% | 383.597,00 |
| 22.04.2026 | 19,98 | 19,98 | 19,00 | 19,13 | -2,40% | 445.733,00 |
| 21.04.2026 | 19,67 | 20,00 | 19,23 | 19,60 | 0,67% | 478.297,00 |
| 20.04.2026 | 20,52 | 20,76 | 19,33 | 19,47 | -7,81% | 978.325,00 |
| 17.04.2026 | 20,20 | 21,60 | 20,00 | 21,12 | 4,35% | 439.944,00 |
| 16.04.2026 | 20,32 | 20,80 | 19,67 | 20,24 | 0,90% | 776.112,00 |
| 15.04.2026 | 19,09 | 20,20 | 18,90 | 20,06 | 5,52% | 700.874,00 |
| 14.04.2026 | 18,90 | 19,19 | 18,57 | 19,01 | 2,54% | 561.936,00 |
| 13.04.2026 | 18,06 | 18,76 | 18,04 | 18,54 | -1,12% | 824.377,00 |
| 10.04.2026 | 18,36 | 18,89 | 18,06 | 18,75 | 4,75% | 887.925,00 |
| 09.04.2026 | 16,08 | 17,96 | 15,78 | 17,90 | 10,49% | 1.168.710,00 |
| 08.04.2026 | 16,00 | 17,00 | 15,85 | 16,20 | 10,73% | 1.019.991,00 |
| 07.04.2026 | 15,45 | 15,64 | 14,58 | 14,63 | -5,86% | 817.441,00 |
| 02.04.2026 | 15,18 | 15,82 | 15,05 | 15,54 | -2,88% | 600.881,00 |
| 01.04.2026 | 16,00 | 16,26 | 14,74 | 16,00 | 6,81% | 1.161.090,00 |
| 31.03.2026 | 15,30 | 15,70 | 14,70 | 14,98 | -2,22% | 819.050,00 |
| 30.03.2026 | 15,39 | 15,39 | 14,95 | 15,32 | -1,29% | 529.877,00 |
| 27.03.2026 | 15,96 | 15,99 | 15,32 | 15,52 | -1,59% | 489.277,00 |