4,854€
-1,82%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,98 | 5,05 | 4,85 | 4,87 | -1,82% | 182.814,00 |
| 02.05.2024 | 4,94 | 5,00 | 4,74 | 4,96 | 3,64% | 258.403,00 |
| 30.04.2024 | 4,82 | 4,89 | 4,77 | 4,78 | -1,28% | 40.649,00 |
| 29.04.2024 | 4,83 | 4,85 | 4,69 | 4,85 | 0,96% | 85.252,00 |
| 26.04.2024 | 4,70 | 4,93 | 4,70 | 4,80 | 4,08% | 209.059,00 |
| 25.04.2024 | 4,68 | 4,80 | 4,60 | 4,61 | -2,37% | 137.569,00 |
| 24.04.2024 | 4,89 | 4,94 | 4,66 | 4,72 | -3,39% | 170.646,00 |
| 23.04.2024 | 4,90 | 4,95 | 4,72 | 4,89 | 0,08% | 303.785,00 |
| 22.04.2024 | 4,71 | 4,94 | 4,71 | 4,89 | 5,99% | 172.740,00 |
| 19.04.2024 | 4,62 | 4,66 | 4,49 | 4,61 | -2,82% | 120.259,00 |
| 18.04.2024 | 4,44 | 4,74 | 4,42 | 4,74 | 4,40% | 90.650,00 |
| 17.04.2024 | 4,42 | 4,54 | 4,36 | 4,54 | 2,25% | 90.169,00 |
| 16.04.2024 | 4,42 | 4,53 | 4,33 | 4,44 | -1,90% | 284.838,00 |
| 15.04.2024 | 4,65 | 4,65 | 4,46 | 4,53 | -5,27% | 322.887,00 |
| 12.04.2024 | 4,99 | 5,01 | 4,72 | 4,78 | -3,51% | 317.113,00 |
| 11.04.2024 | 5,00 | 5,11 | 4,88 | 4,96 | -1,37% | 318.671,00 |
| 10.04.2024 | 4,78 | 5,08 | 4,75 | 5,03 | 6,46% | 500.520,00 |
| 09.04.2024 | 4,76 | 4,82 | 4,65 | 4,72 | -1,71% | 259.559,00 |
| 08.04.2024 | 4,82 | 4,99 | 4,70 | 4,80 | -0,25% | 294.562,00 |
| 05.04.2024 | 4,63 | 4,96 | 4,51 | 4,81 | 1,73% | 579.509,00 |
| 04.04.2024 | 4,35 | 4,75 | 4,34 | 4,73 | 9,28% | 495.961,00 |
| 03.04.2024 | 4,26 | 4,37 | 4,05 | 4,33 | -0,14% | 138.872,00 |
| 02.04.2024 | 4,41 | 4,53 | 4,28 | 4,34 | -1,00% | 119.855,00 |
| 28.03.2024 | 4,55 | 4,62 | 4,30 | 4,38 | -4,16% | 370.317,00 |
| 27.03.2024 | 4,49 | 4,71 | 4,48 | 4,57 | 1,02% | 328.837,00 |
| 26.03.2024 | 4,33 | 4,55 | 4,30 | 4,52 | 5,31% | 346.253,00 |
| 25.03.2024 | 4,24 | 4,31 | 4,16 | 4,30 | 1,11% | 146.995,00 |
| 22.03.2024 | 4,33 | 4,33 | 4,21 | 4,25 | -0,70% | 133.926,00 |
| 21.03.2024 | 4,24 | 4,32 | 4,12 | 4,28 | 2,00% | 320.570,00 |
| 20.03.2024 | 4,13 | 4,24 | 4,10 | 4,20 | 1,08% | 85.277,00 |
| 19.03.2024 | 4,12 | 4,17 | 3,97 | 4,15 | 2,29% | 171.683,00 |
| 18.03.2024 | 4,19 | 4,32 | 4,03 | 4,06 | -3,91% | 346.626,00 |
| 15.03.2024 | 4,29 | 4,34 | 4,13 | 4,22 | -3,91% | 382.278,00 |
| 14.03.2024 | 4,22 | 4,44 | 4,18 | 4,39 | 4,02% | 492.520,00 |
| 13.03.2024 | 3,78 | 4,27 | 3,78 | 4,22 | 11,72% | 1.062.365,00 |
| 12.03.2024 | 3,77 | 3,82 | 3,59 | 3,78 | 1,89% | 665.035,00 |
| 11.03.2024 | 3,58 | 3,74 | 3,58 | 3,71 | 2,01% | 391.344,00 |
| 08.03.2024 | 3,56 | 3,65 | 3,53 | 3,64 | 0,47% | 361.578,00 |
| 07.03.2024 | 3,44 | 3,63 | 3,44 | 3,62 | 3,25% | 539.462,00 |
| 06.03.2024 | 3,35 | 3,55 | 3,35 | 3,51 | 4,81% | 802.971,00 |
| 05.03.2024 | 3,30 | 3,42 | 3,27 | 3,35 | -3,63% | 465.195,00 |
| 04.03.2024 | 3,53 | 3,60 | 3,43 | 3,47 | -1,22% | 233.584,00 |
| 01.03.2024 | 3,48 | 3,55 | 3,37 | 3,52 | 1,36% | 650.016,00 |
| 29.02.2024 | 3,62 | 3,76 | 3,42 | 3,47 | -5,30% | 1.483.040,00 |
| 28.02.2024 | 4,40 | 4,40 | 3,56 | 3,66 | -8,88% | 3.125.943,00 |
| 27.02.2024 | 3,76 | 4,02 | 3,73 | 4,02 | 6,41% | 634.376,00 |
| 26.02.2024 | 3,93 | 3,94 | 3,56 | 3,78 | -3,10% | 800.013,00 |
| 23.02.2024 | 3,85 | 3,94 | 3,73 | 3,90 | 1,14% | 421.053,00 |
| 22.02.2024 | 3,69 | 3,89 | 3,69 | 3,85 | 4,79% | 556.222,00 |
| 21.02.2024 | 3,70 | 3,74 | 3,62 | 3,68 | -0,59% | 121.046,00 |
| 20.02.2024 | 3,65 | 3,73 | 3,61 | 3,70 | 0,38% | 216.842,00 |
| 19.02.2024 | 3,66 | 3,71 | 3,60 | 3,69 | -0,99% | 200.099,00 |
| 16.02.2024 | 3,74 | 3,84 | 3,67 | 3,72 | 0,59% | 329.973,00 |
| 15.02.2024 | 3,77 | 3,83 | 3,69 | 3,70 | 0,05% | 213.429,00 |
| 14.02.2024 | 3,66 | 3,74 | 3,66 | 3,70 | 0,38% | 228.532,00 |
| 13.02.2024 | 3,74 | 3,77 | 3,63 | 3,69 | -1,84% | 285.645,00 |
| 12.02.2024 | 3,67 | 3,97 | 3,67 | 3,75 | 0,86% | 367.970,00 |
| 09.02.2024 | 3,77 | 3,84 | 3,66 | 3,72 | -1,06% | 290.837,00 |
| 08.02.2024 | 3,72 | 3,83 | 3,70 | 3,76 | 1,24% | 199.495,00 |
| 07.02.2024 | 3,83 | 3,89 | 3,71 | 3,72 | -3,88% | 199.908,00 |
| 06.02.2024 | 3,68 | 3,87 | 3,61 | 3,87 | 5,40% | 434.686,00 |
| 05.02.2024 | 3,70 | 3,75 | 3,65 | 3,67 | -0,95% | 496.335,00 |
| 02.02.2024 | 3,83 | 3,98 | 3,69 | 3,70 | -2,60% | 350.940,00 |
| 01.02.2024 | 3,87 | 3,94 | 3,75 | 3,80 | -2,94% | 344.234,00 |
| 31.01.2024 | 3,90 | 3,93 | 3,77 | 3,92 | 0,31% | 171.222,00 |
| 30.01.2024 | 4,00 | 4,00 | 3,88 | 3,91 | -0,13% | 218.969,00 |
| 29.01.2024 | 3,86 | 3,95 | 3,76 | 3,91 | -0,61% | 284.344,00 |
| 26.01.2024 | 3,87 | 3,94 | 3,74 | 3,93 | 1,26% | 272.340,00 |
| 25.01.2024 | 4,08 | 4,09 | 3,85 | 3,89 | -6,16% | 723.969,00 |
| 24.01.2024 | 4,14 | 4,22 | 4,07 | 4,14 | 1,97% | 196.405,00 |
| 23.01.2024 | 4,12 | 4,18 | 4,05 | 4,06 | -0,73% | 246.782,00 |
| 22.01.2024 | 4,10 | 4,21 | 4,01 | 4,09 | 0,96% | 276.872,00 |
| 19.01.2024 | 4,20 | 4,20 | 3,99 | 4,05 | -2,34% | 316.297,00 |
| 18.01.2024 | 4,18 | 4,21 | 4,05 | 4,15 | -0,53% | 425.538,00 |
| 17.01.2024 | 4,21 | 4,26 | 4,10 | 4,17 | -4,99% | 509.254,00 |
| 16.01.2024 | 4,55 | 4,59 | 4,37 | 4,39 | -5,02% | 482.557,00 |
| 15.01.2024 | 4,81 | 4,88 | 4,61 | 4,62 | -4,09% | 324.891,00 |
| 12.01.2024 | 4,87 | 4,95 | 4,76 | 4,82 | -0,25% | 185.403,00 |
| 11.01.2024 | 5,10 | 5,15 | 4,76 | 4,83 | -4,32% | 560.184,00 |
| 10.01.2024 | 5,42 | 5,42 | 4,99 | 5,05 | -7,92% | 877.916,00 |
| 09.01.2024 | 5,77 | 5,77 | 5,45 | 5,48 | -4,63% | 316.068,00 |
| 08.01.2024 | 5,78 | 5,81 | 5,55 | 5,75 | -0,66% | 290.167,00 |
| 05.01.2024 | 5,95 | 6,04 | 5,68 | 5,79 | -2,30% | 395.157,00 |
| 04.01.2024 | 5,80 | 5,93 | 5,60 | 5,92 | 4,85% | 399.802,00 |
| 03.01.2024 | 6,23 | 6,28 | 5,55 | 5,65 | -11,75% | 751.516,00 |
| 02.01.2024 | 6,46 | 6,60 | 6,40 | 6,40 | -1,36% | 206.664,00 |
| 29.12.2023 | 6,25 | 6,50 | 6,23 | 6,49 | 3,31% | 153.847,00 |
| 28.12.2023 | 6,29 | 6,36 | 6,17 | 6,28 | 0,19% | 121.659,00 |
| 27.12.2023 | 6,16 | 6,43 | 6,16 | 6,27 | 1,79% | 254.519,00 |
| 22.12.2023 | 6,03 | 6,25 | 6,02 | 6,16 | 1,28% | 155.407,00 |
| 21.12.2023 | 5,90 | 6,12 | 5,79 | 6,08 | 1,60% | 214.851,00 |
| 20.12.2023 | 5,70 | 6,06 | 5,70 | 5,98 | 4,32% | 360.457,00 |
| 19.12.2023 | 5,29 | 5,82 | 5,29 | 5,74 | 7,62% | 345.644,00 |
| 18.12.2023 | 5,20 | 5,34 | 5,15 | 5,33 | -1,19% | 201.682,00 |
| 15.12.2023 | 5,34 | 5,62 | 5,20 | 5,39 | 5,35% | 509.465,00 |
| 14.12.2023 | 4,95 | 5,21 | 4,87 | 5,12 | 9,40% | 704.194,00 |
| 13.12.2023 | 4,85 | 4,87 | 4,68 | 4,68 | -4,51% | 358.042,00 |
| 12.12.2023 | 5,01 | 5,01 | 4,82 | 4,90 | -2,37% | 318.373,00 |
| 11.12.2023 | 5,22 | 5,26 | 5,02 | 5,02 | -5,14% | 277.839,00 |
| 08.12.2023 | 5,27 | 5,37 | 5,24 | 5,29 | -0,04% | 225.953,00 |