6,910€
-3,49%
Echtzeit-Aktienkurs AUTO1 Group SE
Bid:
Ask:
Aktienkurse zur AUTO1 Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 7,15 | 7,28 | 6,86 | 6,95 | -2,93% | - |
| 10.06.2024 | 7,10 | 7,17 | 6,87 | 7,16 | 0,14% | 81.058,00 |
| 07.06.2024 | 7,12 | 7,23 | 7,04 | 7,15 | -0,14% | 91.166,00 |
| 06.06.2024 | 7,14 | 7,34 | 7,01 | 7,16 | 0,21% | 166.464,00 |
| 05.06.2024 | 7,10 | 7,32 | 7,10 | 7,15 | 1,06% | 119.147,00 |
| 04.06.2024 | 6,87 | 7,10 | 6,79 | 7,07 | 2,91% | 151.215,00 |
| 03.06.2024 | 7,14 | 7,14 | 6,74 | 6,87 | -1,43% | 215.119,00 |
| 31.05.2024 | 7,05 | 7,15 | 6,93 | 6,97 | -2,52% | 582.105,00 |
| 30.05.2024 | 6,76 | 7,15 | 6,76 | 7,15 | 5,15% | 173.773,00 |
| 29.05.2024 | 6,67 | 7,06 | 6,65 | 6,80 | 3,03% | 296.451,00 |
| 28.05.2024 | 6,72 | 6,87 | 6,57 | 6,60 | -1,20% | 248.529,00 |
| 27.05.2024 | 6,70 | 6,74 | 6,55 | 6,68 | 0,07% | 57.543,00 |
| 24.05.2024 | 6,49 | 6,77 | 6,48 | 6,68 | 1,52% | 175.025,00 |
| 23.05.2024 | 6,62 | 6,71 | 6,49 | 6,58 | -0,53% | 146.395,00 |
| 22.05.2024 | 6,52 | 6,63 | 6,39 | 6,61 | 0,23% | 180.040,00 |
| 21.05.2024 | 6,52 | 6,79 | 6,44 | 6,60 | 0,76% | 213.870,00 |
| 20.05.2024 | 6,77 | 6,80 | 6,55 | 6,55 | -2,75% | 137.626,00 |
| 17.05.2024 | 6,92 | 6,97 | 6,67 | 6,73 | -3,44% | 242.755,00 |
| 16.05.2024 | 7,25 | 7,38 | 6,97 | 6,97 | -3,33% | 247.958,00 |
| 15.05.2024 | 7,52 | 7,59 | 7,14 | 7,21 | -4,69% | 344.760,00 |
| 14.05.2024 | 7,41 | 7,75 | 7,36 | 7,57 | 2,86% | 392.402,00 |
| 13.05.2024 | 6,92 | 7,36 | 6,83 | 7,36 | 6,83% | 341.870,00 |
| 10.05.2024 | 6,67 | 7,12 | 6,66 | 6,89 | 1,55% | 313.918,00 |
| 09.05.2024 | 6,82 | 7,16 | 6,77 | 6,78 | -1,74% | 244.516,00 |
| 08.05.2024 | 5,91 | 6,91 | 5,90 | 6,90 | 28,25% | 2.297.393,00 |
| 07.05.2024 | 5,10 | 5,49 | 5,06 | 5,38 | 7,39% | 532.952,00 |
| 06.05.2024 | 4,93 | 5,12 | 4,85 | 5,01 | 3,21% | 246.636,00 |
| 03.05.2024 | 4,98 | 5,05 | 4,85 | 4,85 | -1,82% | 262.731,00 |
| 02.05.2024 | 4,92 | 5,00 | 4,74 | 4,94 | 3,43% | 346.488,00 |
| 30.04.2024 | 4,82 | 4,89 | 4,77 | 4,78 | -1,36% | 102.938,00 |
| 29.04.2024 | 4,83 | 4,85 | 4,69 | 4,85 | 1,51% | 181.838,00 |
| 26.04.2024 | 4,70 | 4,93 | 4,70 | 4,77 | 3,07% | 286.383,00 |
| 25.04.2024 | 4,68 | 4,80 | 4,60 | 4,63 | -1,95% | 224.549,00 |
| 24.04.2024 | 4,89 | 4,94 | 4,66 | 4,72 | -3,16% | 172.548,00 |
| 23.04.2024 | 4,90 | 4,95 | 4,72 | 4,88 | 0,49% | 392.376,00 |
| 22.04.2024 | 4,71 | 4,94 | 4,71 | 4,85 | 6,12% | 232.697,00 |
| 19.04.2024 | 4,60 | 4,66 | 4,49 | 4,57 | -2,22% | 166.763,00 |
| 18.04.2024 | 4,44 | 4,74 | 4,42 | 4,68 | 4,61% | 125.437,00 |
| 17.04.2024 | 4,42 | 4,54 | 4,36 | 4,47 | 0,58% | 194.541,00 |
| 16.04.2024 | 4,42 | 4,53 | 4,33 | 4,45 | -1,98% | 356.387,00 |
| 15.04.2024 | 4,65 | 4,65 | 4,46 | 4,54 | -3,49% | 441.479,00 |
| 12.04.2024 | 4,99 | 5,01 | 4,70 | 4,70 | -4,63% | 658.287,00 |
| 11.04.2024 | 5,00 | 5,11 | 4,88 | 4,93 | -1,44% | 421.020,00 |
| 10.04.2024 | 4,78 | 5,08 | 4,75 | 5,00 | 5,80% | 557.047,00 |
| 09.04.2024 | 4,76 | 4,82 | 4,65 | 4,73 | -1,01% | 321.211,00 |
| 08.04.2024 | 4,82 | 4,99 | 4,70 | 4,77 | -0,46% | 419.477,00 |
| 05.04.2024 | 4,63 | 4,96 | 4,51 | 4,80 | 1,01% | 683.522,00 |
| 04.04.2024 | 4,35 | 4,75 | 4,34 | 4,75 | 10,42% | 703.059,00 |
| 03.04.2024 | 4,26 | 4,37 | 4,05 | 4,30 | 0,00% | 227.030,00 |
| 02.04.2024 | 4,41 | 4,53 | 4,28 | 4,30 | -1,89% | 275.706,00 |
| 28.03.2024 | 4,55 | 4,62 | 4,30 | 4,38 | -3,63% | 503.701,00 |
| 27.03.2024 | 4,49 | 4,71 | 4,48 | 4,55 | 1,02% | 380.887,00 |
| 26.03.2024 | 4,33 | 4,55 | 4,30 | 4,50 | 5,31% | 421.042,00 |
| 25.03.2024 | 4,24 | 4,31 | 4,16 | 4,28 | 0,99% | 215.542,00 |
| 22.03.2024 | 4,33 | 4,33 | 4,21 | 4,23 | -0,35% | 181.045,00 |
| 21.03.2024 | 4,24 | 4,32 | 4,12 | 4,25 | 1,65% | 389.990,00 |
| 20.03.2024 | 4,12 | 4,24 | 4,10 | 4,18 | 0,89% | 136.046,00 |
| 19.03.2024 | 4,12 | 4,17 | 3,97 | 4,14 | 1,94% | 249.844,00 |
| 18.03.2024 | 4,19 | 4,32 | 4,03 | 4,06 | -3,12% | 564.306,00 |
| 15.03.2024 | 4,29 | 4,34 | 4,13 | 4,19 | -3,39% | 688.292,00 |
| 14.03.2024 | 4,22 | 4,44 | 4,18 | 4,34 | 3,19% | 628.661,00 |
| 13.03.2024 | 3,78 | 4,27 | 3,78 | 4,21 | 11,98% | 1.225.461,00 |
| 12.03.2024 | 3,77 | 3,82 | 3,59 | 3,76 | 0,67% | 751.803,00 |
| 11.03.2024 | 3,58 | 3,74 | 3,58 | 3,73 | 2,84% | 459.562,00 |
| 08.03.2024 | 3,56 | 3,65 | 3,53 | 3,63 | 0,72% | 452.853,00 |
| 07.03.2024 | 3,46 | 3,63 | 3,44 | 3,60 | 2,74% | 638.251,00 |
| 06.03.2024 | 3,35 | 3,55 | 3,35 | 3,51 | 4,69% | 810.182,00 |
| 05.03.2024 | 3,30 | 3,42 | 3,27 | 3,35 | -3,18% | 569.768,00 |
| 04.03.2024 | 3,53 | 3,60 | 3,43 | 3,46 | -1,59% | 332.871,00 |
| 01.03.2024 | 3,48 | 3,55 | 3,37 | 3,52 | 1,38% | 747.046,00 |
| 29.02.2024 | 3,62 | 3,76 | 3,42 | 3,47 | -5,30% | 1.484.597,00 |
| 28.02.2024 | 4,40 | 4,44 | 3,56 | 3,66 | -8,93% | 3.135.943,00 |
| 27.02.2024 | 3,76 | 4,02 | 3,73 | 4,02 | 6,88% | 715.155,00 |
| 26.02.2024 | 3,93 | 3,94 | 3,56 | 3,76 | -3,51% | 877.533,00 |
| 23.02.2024 | 3,83 | 3,94 | 3,73 | 3,90 | 2,04% | 538.445,00 |
| 22.02.2024 | 3,69 | 3,89 | 3,69 | 3,82 | 4,14% | 670.483,00 |
| 21.02.2024 | 3,70 | 3,74 | 3,62 | 3,67 | -0,70% | 175.326,00 |
| 20.02.2024 | 3,65 | 3,73 | 3,61 | 3,70 | 0,03% | 275.179,00 |
| 19.02.2024 | 3,66 | 3,71 | 3,60 | 3,69 | -0,51% | 255.929,00 |
| 16.02.2024 | 3,74 | 3,84 | 3,67 | 3,71 | 0,43% | 393.924,00 |
| 15.02.2024 | 3,77 | 3,83 | 3,69 | 3,70 | -0,73% | 262.670,00 |
| 14.02.2024 | 3,66 | 3,74 | 3,66 | 3,72 | 0,76% | 290.528,00 |
| 13.02.2024 | 3,73 | 3,77 | 3,63 | 3,70 | -1,41% | 349.448,00 |
| 12.02.2024 | 3,67 | 3,97 | 3,67 | 3,75 | 1,27% | 449.818,00 |
| 09.02.2024 | 3,77 | 3,84 | 3,66 | 3,70 | -1,31% | 410.708,00 |
| 08.02.2024 | 3,72 | 3,83 | 3,70 | 3,75 | 1,11% | 325.193,00 |
| 07.02.2024 | 3,83 | 3,89 | 3,71 | 3,71 | -3,46% | 349.334,00 |
| 06.02.2024 | 3,68 | 3,87 | 3,61 | 3,84 | 4,80% | 645.324,00 |
| 05.02.2024 | 3,70 | 3,75 | 3,65 | 3,67 | -0,62% | 553.567,00 |
| 02.02.2024 | 3,83 | 3,98 | 3,69 | 3,69 | -2,59% | 473.021,00 |
| 01.02.2024 | 3,87 | 3,94 | 3,75 | 3,79 | -2,95% | 454.763,00 |
| 31.01.2024 | 3,90 | 3,93 | 3,77 | 3,90 | 0,33% | 278.990,00 |
| 30.01.2024 | 4,00 | 4,00 | 3,88 | 3,89 | -0,54% | 277.468,00 |
| 29.01.2024 | 3,86 | 3,95 | 3,76 | 3,91 | -0,33% | 333.917,00 |
| 26.01.2024 | 3,87 | 3,94 | 3,74 | 3,92 | 1,00% | 348.480,00 |
| 25.01.2024 | 4,08 | 4,09 | 3,85 | 3,89 | -5,80% | 726.469,00 |
| 24.01.2024 | 4,14 | 4,22 | 4,07 | 4,12 | 1,63% | 339.559,00 |
| 23.01.2024 | 4,12 | 4,18 | 4,05 | 4,06 | -0,78% | 359.456,00 |
| 22.01.2024 | 4,10 | 4,21 | 4,01 | 4,09 | 1,09% | 412.161,00 |
| 19.01.2024 | 4,20 | 4,20 | 3,99 | 4,05 | -2,41% | 408.022,00 |