20,035€
-5,36%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,09 | 21,09 | 19,65 | 20,05 | -5,31% | 25.301,00 |
| 08.09.2026 | 21,28 | 21,36 | 20,72 | 21,17 | -0,66% | 12.387,00 |
| 07.09.2026 | 21,97 | 22,01 | 21,03 | 21,31 | -3,31% | 6.842,00 |
| 04.09.2026 | 22,06 | 22,28 | 21,80 | 22,04 | 0,23% | 12.620,00 |
| 03.09.2026 | 21,01 | 22,41 | 21,00 | 21,99 | 4,56% | 5.579,00 |
| 02.09.2026 | 21,63 | 21,82 | 19,54 | 21,03 | -2,73% | 29.426,00 |
| 01.09.2026 | 22,46 | 22,49 | 21,61 | 21,62 | -3,40% | 16.466,00 |
| 31.08.2026 | 22,22 | 22,51 | 22,05 | 22,38 | 0,72% | 16.385,00 |
| 28.08.2026 | 21,86 | 22,28 | 21,57 | 22,22 | 1,00% | 17.508,00 |
| 27.08.2026 | 22,51 | 22,59 | 21,86 | 22,00 | -1,83% | 8.661,00 |
| 26.08.2026 | 21,70 | 22,46 | 21,51 | 22,41 | 3,22% | 9.419,00 |
| 25.08.2026 | 21,19 | 21,83 | 21,19 | 21,71 | 2,99% | 5.145,00 |
| 24.08.2026 | 21,14 | 21,32 | 20,84 | 21,08 | -0,52% | 3.231,00 |
| 21.08.2026 | 20,56 | 21,25 | 20,56 | 21,19 | 3,21% | 8.747,00 |
| 20.08.2026 | 20,71 | 20,86 | 20,52 | 20,53 | 3,11% | 2.634,00 |
| 19.08.2026 | 20,71 | 20,81 | 19,80 | 19,91 | 10,55% | 11.096,00 |
| 05.05.2026 | 17,99 | 18,65 | 17,77 | 18,01 | 0,50% | 13.444,00 |
| 04.05.2026 | 18,21 | 18,33 | 17,47 | 17,92 | -1,32% | 19.163,00 |
| 30.04.2026 | 18,21 | 18,45 | 17,83 | 18,16 | -0,16% | 8.538,00 |
| 29.04.2026 | 18,14 | 18,46 | 17,93 | 18,19 | 0,78% | 7.299,00 |
| 28.04.2026 | 18,10 | 18,17 | 17,76 | 18,05 | -0,33% | 9.016,00 |
| 27.04.2026 | 18,25 | 18,45 | 18,03 | 18,11 | -1,95% | 9.355,00 |
| 24.04.2026 | 18,53 | 18,75 | 18,13 | 18,47 | 0,27% | 22.841,00 |
| 23.04.2026 | 18,88 | 19,10 | 18,10 | 18,42 | -3,76% | 32.447,00 |
| 22.04.2026 | 19,68 | 19,92 | 18,99 | 19,14 | -2,22% | 22.466,00 |
| 21.04.2026 | 19,77 | 19,98 | 19,24 | 19,58 | -0,79% | 52.168,00 |
| 20.04.2026 | 20,47 | 20,73 | 19,35 | 19,73 | -5,78% | 86.181,00 |
| 17.04.2026 | 20,26 | 21,59 | 19,99 | 20,94 | 3,66% | 44.386,00 |
| 16.04.2026 | 20,27 | 20,79 | 19,69 | 20,20 | 0,90% | 36.007,00 |
| 15.04.2026 | 18,96 | 20,16 | 18,91 | 20,02 | 4,87% | 36.657,00 |
| 14.04.2026 | 18,90 | 19,20 | 18,59 | 19,09 | 1,30% | 17.822,00 |
| 13.04.2026 | 18,09 | 18,86 | 17,98 | 18,85 | 2,47% | 23.908,00 |
| 10.04.2026 | 18,04 | 18,89 | 18,04 | 18,39 | 3,20% | 44.315,00 |
| 09.04.2026 | 16,06 | 17,98 | 15,76 | 17,82 | 10,27% | 29.157,00 |
| 08.04.2026 | 15,61 | 16,97 | 15,55 | 16,16 | 7,95% | 36.864,00 |
| 07.04.2026 | 15,46 | 15,66 | 14,60 | 14,97 | -3,54% | 15.226,00 |
| 02.04.2026 | 15,43 | 15,82 | 15,07 | 15,52 | -2,39% | 14.964,00 |
| 01.04.2026 | 15,42 | 16,24 | 14,77 | 15,90 | 3,92% | 30.232,00 |
| 31.03.2026 | 15,49 | 15,71 | 14,68 | 15,30 | 1,32% | 16.479,00 |
| 30.03.2026 | 15,37 | 15,49 | 14,95 | 15,10 | -2,14% | 14.221,00 |
| 27.03.2026 | 15,84 | 15,97 | 15,30 | 15,43 | -2,28% | 7.943,00 |
| 26.03.2026 | 16,02 | 16,34 | 15,58 | 15,79 | -2,17% | 8.997,00 |
| 25.03.2026 | 16,22 | 16,74 | 16,00 | 16,14 | -0,80% | 19.904,00 |
| 24.03.2026 | 16,10 | 16,87 | 15,87 | 16,27 | -0,28% | 11.506,00 |
| 23.03.2026 | 14,77 | 16,54 | 14,39 | 16,32 | 8,26% | 38.061,00 |
| 20.03.2026 | 15,31 | 15,74 | 15,01 | 15,07 | -1,60% | 15.885,00 |
| 19.03.2026 | 16,84 | 16,90 | 14,93 | 15,32 | -8,73% | 40.500,00 |
| 18.03.2026 | 17,33 | 17,61 | 16,78 | 16,78 | -1,93% | 15.855,00 |
| 17.03.2026 | 16,79 | 17,20 | 16,35 | 17,11 | 1,48% | 13.521,00 |
| 16.03.2026 | 16,43 | 17,17 | 16,20 | 16,86 | 4,01% | 16.621,00 |
| 13.03.2026 | 16,10 | 16,75 | 15,72 | 16,21 | 0,68% | 17.993,00 |
| 12.03.2026 | 16,17 | 16,37 | 15,58 | 16,10 | -1,35% | 14.380,00 |
| 11.03.2026 | 16,85 | 16,95 | 16,17 | 16,32 | -2,51% | 27.485,00 |
| 10.03.2026 | 15,80 | 16,97 | 15,77 | 16,74 | 5,35% | 21.350,00 |
| 09.03.2026 | 15,13 | 15,91 | 14,87 | 15,89 | 0,13% | 12.903,00 |
| 06.03.2026 | 16,08 | 16,35 | 15,59 | 15,87 | -0,75% | 16.336,00 |
| 05.03.2026 | 16,26 | 16,45 | 15,69 | 15,99 | -2,26% | 39.558,00 |
| 04.03.2026 | 15,71 | 16,48 | 15,21 | 16,36 | 3,94% | 31.627,00 |
| 03.03.2026 | 15,86 | 15,92 | 15,24 | 15,74 | -1,50% | 24.215,00 |
| 02.03.2026 | 16,15 | 16,73 | 15,74 | 15,98 | -6,50% | 27.069,00 |
| 27.02.2026 | 17,56 | 17,60 | 16,71 | 17,09 | -1,61% | 45.194,00 |
| 26.02.2026 | 15,97 | 17,64 | 15,94 | 17,37 | 7,75% | 72.101,00 |
| 25.02.2026 | 19,98 | 20,88 | 15,84 | 16,12 | -17,14% | 187.963,00 |
| 24.02.2026 | 19,31 | 19,54 | 18,68 | 19,46 | 0,91% | 14.344,00 |
| 23.02.2026 | 19,46 | 19,78 | 18,97 | 19,28 | -0,98% | 8.896,00 |
| 20.02.2026 | 19,15 | 19,58 | 18,73 | 19,47 | 1,88% | 14.436,00 |
| 19.02.2026 | 18,96 | 19,22 | 18,50 | 19,11 | 0,79% | 21.496,00 |
| 18.02.2026 | 18,83 | 19,38 | 18,54 | 18,96 | 1,39% | 16.193,00 |
| 17.02.2026 | 18,66 | 18,73 | 18,01 | 18,70 | -0,43% | 14.644,00 |
| 16.02.2026 | 18,90 | 19,27 | 18,57 | 18,78 | -0,95% | 10.178,00 |
| 13.02.2026 | 19,39 | 19,39 | 18,37 | 18,96 | -1,46% | 19.651,00 |
| 12.02.2026 | 21,89 | 21,93 | 19,17 | 19,24 | -10,72% | 24.542,00 |
| 11.02.2026 | 23,54 | 23,56 | 21,04 | 21,55 | -8,06% | 29.740,00 |
| 10.02.2026 | 24,31 | 24,39 | 22,62 | 23,44 | -3,93% | 43.729,00 |
| 09.02.2026 | 24,66 | 24,92 | 24,20 | 24,40 | -0,73% | 7.770,00 |
| 06.02.2026 | 24,71 | 24,79 | 24,01 | 24,58 | -0,61% | 14.173,00 |
| 05.02.2026 | 25,61 | 26,24 | 24,33 | 24,73 | -3,17% | 17.132,00 |
| 04.02.2026 | 26,68 | 26,88 | 25,50 | 25,54 | -4,52% | 11.103,00 |
| 03.02.2026 | 29,02 | 29,37 | 26,50 | 26,75 | -7,63% | 21.319,00 |
| 02.02.2026 | 27,53 | 29,18 | 27,31 | 28,96 | 3,69% | 13.643,00 |
| 30.01.2026 | 28,88 | 29,46 | 27,82 | 27,93 | 0,25% | 13.566,00 |
| 29.01.2026 | 29,16 | 29,16 | 27,40 | 27,86 | -4,39% | 10.421,00 |
| 28.01.2026 | 30,38 | 30,68 | 28,84 | 29,14 | -3,83% | 5.812,00 |
| 27.01.2026 | 30,49 | 30,55 | 29,81 | 30,30 | -0,33% | 5.165,00 |
| 26.01.2026 | 29,67 | 30,50 | 29,45 | 30,40 | 1,88% | 4.161,00 |
| 23.01.2026 | 29,34 | 30,77 | 29,30 | 29,84 | 1,84% | 8.084,00 |
| 22.01.2026 | 28,46 | 29,56 | 28,29 | 29,30 | 3,02% | 7.067,00 |
| 21.01.2026 | 27,87 | 28,50 | 27,48 | 28,44 | 2,23% | 3.744,00 |
| 20.01.2026 | 28,78 | 28,99 | 27,67 | 27,82 | -4,14% | 4.311,00 |
| 19.01.2026 | 29,04 | 29,34 | 28,36 | 29,02 | -1,89% | 12.742,00 |
| 16.01.2026 | 29,29 | 29,89 | 28,93 | 29,58 | 1,23% | 6.682,00 |
| 15.01.2026 | 29,62 | 30,09 | 29,16 | 29,22 | -0,75% | 8.550,00 |
| 14.01.2026 | 30,61 | 30,84 | 29,29 | 29,44 | -3,79% | 4.844,00 |
| 13.01.2026 | 30,57 | 31,03 | 30,52 | 30,60 | 0,26% | 3.917,00 |
| 12.01.2026 | 30,05 | 30,76 | 29,96 | 30,52 | 1,33% | 8.986,00 |
| 09.01.2026 | 28,41 | 30,45 | 28,29 | 30,12 | 6,21% | 29.130,00 |
| 08.01.2026 | 27,53 | 28,38 | 27,29 | 28,36 | 3,05% | 11.194,00 |
| 07.01.2026 | 27,10 | 27,68 | 26,34 | 27,52 | 1,47% | 13.877,00 |
| 06.01.2026 | 27,86 | 28,05 | 26,60 | 27,12 | -2,62% | 15.925,00 |
| 05.01.2026 | 28,26 | 28,91 | 27,70 | 27,85 | -1,03% | 10.357,00 |