9,905€
0,05%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 8,15 | 8,17 | 7,68 | 7,70 | -4,70% | 263.616,00 |
| 01.08.2024 | 7,89 | 8,25 | 7,75 | 8,08 | 3,59% | 410.018,00 |
| 31.07.2024 | 7,61 | 8,02 | 7,60 | 7,80 | 14,29% | 937.514,00 |
| 30.07.2024 | 6,86 | 7,18 | 6,80 | 6,83 | 0,52% | 183.384,00 |
| 29.07.2024 | 6,84 | 6,92 | 6,76 | 6,79 | 0,59% | 106.256,00 |
| 26.07.2024 | 6,99 | 7,03 | 6,64 | 6,75 | -2,60% | 194.695,00 |
| 25.07.2024 | 6,81 | 6,94 | 6,68 | 6,93 | -1,07% | 146.234,00 |
| 24.07.2024 | 7,14 | 7,27 | 7,01 | 7,01 | -2,78% | 99.444,00 |
| 23.07.2024 | 7,32 | 7,32 | 7,02 | 7,21 | -1,17% | 242.413,00 |
| 22.07.2024 | 7,22 | 7,40 | 7,19 | 7,29 | 1,25% | 169.444,00 |
| 19.07.2024 | 7,09 | 7,20 | 6,91 | 7,20 | 0,98% | 126.734,00 |
| 18.07.2024 | 7,10 | 7,34 | 6,95 | 7,13 | 1,86% | 309.584,00 |
| 17.07.2024 | 6,78 | 7,07 | 6,78 | 7,00 | 1,89% | 182.745,00 |
| 16.07.2024 | 6,81 | 6,94 | 6,74 | 6,87 | 0,22% | 107.765,00 |
| 15.07.2024 | 6,80 | 6,87 | 6,70 | 6,86 | -0,80% | 86.193,00 |
| 12.07.2024 | 6,79 | 6,91 | 6,73 | 6,91 | 2,37% | 298.250,00 |
| 11.07.2024 | 6,31 | 6,91 | 6,29 | 6,75 | 8,70% | 378.234,00 |
| 10.07.2024 | 6,10 | 6,25 | 6,10 | 6,21 | 2,99% | 47.607,00 |
| 09.07.2024 | 6,21 | 6,23 | 5,88 | 6,03 | -2,90% | 139.373,00 |
| 08.07.2024 | 6,12 | 6,28 | 6,02 | 6,21 | 1,06% | 77.701,00 |
| 05.07.2024 | 6,18 | 6,28 | 6,05 | 6,15 | -1,52% | 126.470,00 |
| 04.07.2024 | 6,09 | 6,29 | 6,08 | 6,24 | 3,14% | 76.041,00 |
| 03.07.2024 | 6,09 | 6,15 | 5,95 | 6,05 | 0,00% | 171.498,00 |
| 02.07.2024 | 6,28 | 6,30 | 5,98 | 6,05 | -4,72% | 142.074,00 |
| 01.07.2024 | 6,30 | 6,39 | 6,16 | 6,35 | 4,35% | 134.935,00 |
| 28.06.2024 | 5,80 | 6,33 | 5,80 | 6,09 | 6,10% | 307.776,00 |
| 27.06.2024 | 5,74 | 5,85 | 5,72 | 5,74 | -0,86% | 114.580,00 |
| 26.06.2024 | 5,80 | 5,92 | 5,71 | 5,79 | -0,60% | 92.704,00 |
| 25.06.2024 | 5,96 | 5,97 | 5,66 | 5,82 | -3,08% | 148.450,00 |
| 24.06.2024 | 6,04 | 6,08 | 5,86 | 6,01 | 0,92% | 230.606,00 |
| 21.06.2024 | 6,12 | 6,19 | 5,95 | 5,95 | -1,65% | 289.741,00 |
| 20.06.2024 | 6,17 | 6,19 | 6,03 | 6,05 | -1,06% | 58.355,00 |
| 19.06.2024 | 6,10 | 6,26 | 6,07 | 6,12 | 0,25% | 98.880,00 |
| 18.06.2024 | 6,53 | 6,67 | 6,09 | 6,10 | -4,69% | 141.075,00 |
| 17.06.2024 | 6,35 | 6,49 | 6,30 | 6,40 | -0,54% | 120.056,00 |
| 14.06.2024 | 6,83 | 6,89 | 6,34 | 6,44 | -5,37% | 221.991,00 |
| 13.06.2024 | 7,03 | 7,07 | 6,77 | 6,80 | -4,49% | 193.504,00 |
| 12.06.2024 | 6,97 | 7,12 | 6,85 | 7,12 | 3,34% | 171.916,00 |
| 11.06.2024 | 7,22 | 7,28 | 6,88 | 6,89 | -3,77% | 219.118,00 |
| 10.06.2024 | 7,10 | 7,17 | 6,87 | 7,16 | 0,14% | 81.058,00 |