AUTO1 Group SE AG1
XETR · Deutschland · Technologiedienstleistungen
€17,54-0,12 (-0,68 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17,46 | -1,13 % | €17,30 | €17,84 | €17,16 | 91,39K |
| 2026-09-30 | €17,66 | -1,51 % | €18,00 | €18,11 | €17,66 | 363,11K |
| 2026-09-29 | €17,93 | -1,38 % | €18,20 | €18,43 | €17,87 | 245,66K |
| 2026-09-28 | €18,18 | -0,93 % | €18,44 | €18,46 | €17,94 | 334,54K |
| 2026-09-25 | €18,35 | +1,10 % | €18,26 | €18,51 | €18,21 | 246,59K |
| 2026-09-24 | €18,15 | -0,49 % | €18,13 | €18,62 | €18,09 | 463,67K |
| 2026-09-23 | €18,24 | -0,65 % | €18,58 | €18,65 | €18,20 | 470,56K |
| 2026-09-22 | €18,36 | +2,00 % | €17,96 | €18,83 | €17,96 | 320,96K |
| 2026-09-21 | €18,00 | -3,95 % | €18,81 | €18,90 | €17,88 | 414,29K |
| 2026-09-18 | €18,74 | +1,08 % | €18,61 | €19,08 | €18,52 | 570,94K |
| 2026-09-17 | €18,54 | -3,19 % | €19,02 | €19,24 | €18,54 | 578,71K |
| 2026-09-16 | €19,15 | -1,29 % | €19,45 | €19,47 | €19,07 | 360,62K |
| 2026-09-15 | €19,40 | +2,21 % | €18,97 | €19,40 | €18,97 | 535,10K |
| 2026-09-14 | €18,98 | -5,76 % | €20,12 | €20,30 | €18,98 | 607,90K |
| 2026-09-11 | €20,14 | -0,30 % | €20,20 | €20,40 | €20,02 | 319,73K |
| 2026-09-10 | €20,20 | +1,20 % | €20,14 | €20,66 | €20,02 | 470,65K |
| 2026-09-09 | €19,96 | -6,47 % | €20,64 | €21,08 | €19,64 | 797,76K |
| 2026-09-08 | €21,34 | +0,85 % | €20,94 | €21,34 | €20,72 | 289,90K |
| 2026-09-07 | €21,16 | -3,99 % | €22,00 | €22,00 | €21,02 | 242,99K |
| 2026-09-04 | €22,04 | +0,27 % | €22,16 | €22,30 | €21,80 | 224,44K |
| 2026-09-03 | €21,98 | +4,77 % | €21,50 | €22,36 | €21,42 | 369,86K |
| 2026-09-02 | €20,98 | -3,67 % | €21,00 | €21,68 | €19,52 | 753,54K |
| 2026-09-01 | €21,78 | -3,20 % | €22,46 | €22,46 | €21,64 | 544,00K |
| 2026-08-31 | €22,50 | +1,08 % | €22,10 | €22,50 | €22,08 | 580,18K |
| 2026-08-28 | €22,26 | +1,27 % | €21,92 | €22,26 | €21,56 | 299,73K |
| 2026-08-27 | €21,98 | -1,88 % | €22,52 | €22,60 | €21,98 | 333,46K |
| 2026-08-26 | €22,40 | +3,23 % | €21,82 | €22,46 | €21,70 | 328,91K |
| 2026-08-25 | €21,70 | +2,65 % | €21,26 | €21,82 | €21,20 | 368,80K |
| 2026-08-24 | €21,14 | -0,09 % | €21,00 | €21,32 | €20,80 | 197,91K |
| 2026-08-21 | €21,16 | +3,02 % | €20,72 | €21,22 | €20,58 | 225,36K |
| 2026-08-20 | €20,54 | +2,19 % | €20,02 | €20,82 | €19,91 | 308,85K |
| 2026-08-19 | €20,10 | -3,09 % | €20,50 | €20,56 | €19,82 | 487,44K |
| 2026-08-18 | €20,74 | -0,29 % | €20,80 | €21,32 | €20,58 | 322,83K |
| 2026-08-17 | €20,80 | -1,98 % | €21,28 | €21,32 | €20,56 | 310,46K |
| 2026-08-14 | €21,22 | -0,28 % | €21,24 | €21,58 | €21,22 | 211,00K |
| 2026-08-13 | €21,28 | -1,02 % | €21,58 | €21,88 | €21,28 | 289,31K |
| 2026-08-12 | €21,50 | +0,56 % | €21,46 | €21,66 | €21,10 | 267,03K |
| 2026-08-11 | €21,38 | +1,42 % | €20,92 | €21,60 | €20,90 | 318,81K |
| 2026-08-10 | €21,08 | -3,21 % | €21,92 | €21,92 | €20,98 | 417,18K |
| 2026-08-07 | €21,78 | +2,64 % | €21,00 | €22,12 | €21,00 | 441,71K |
| 2026-08-06 | €21,22 | -4,41 % | €22,40 | €22,58 | €20,80 | 591,99K |
| 2026-08-05 | €22,20 | -5,37 % | €23,48 | €23,66 | €22,20 | 504,36K |
| 2026-08-04 | €23,46 | -0,34 % | €23,72 | €23,76 | €22,26 | 395,27K |
| 2026-08-03 | €23,54 | +4,25 % | €23,08 | €23,54 | €22,38 | 304,76K |
| 2026-07-31 | €22,58 | +0,71 % | €22,88 | €23,56 | €22,58 | 410,53K |
| 2026-07-30 | €22,42 | -2,18 % | €22,54 | €23,28 | €21,50 | 483,29K |
| 2026-07-29 | €22,92 | -3,62 % | €23,64 | €23,66 | €19,86 | 1,49M |
| 2026-07-28 | €23,78 | -3,49 % | €24,74 | €24,90 | €23,68 | 590,66K |
| 2026-07-27 | €24,64 | +3,62 % | €24,76 | €25,18 | €24,54 | 354,11K |
| 2026-07-24 | €23,78 | +2,94 % | €22,94 | €24,10 | €22,94 | 326,91K |
| 2026-07-23 | €23,10 | -4,31 % | €23,80 | €23,90 | €22,70 | 417,69K |
| 2026-07-22 | €24,14 | -0,33 % | €24,10 | €24,50 | €23,80 | 207,06K |
| 2026-07-21 | €24,22 | -3,58 % | €25,00 | €25,24 | €24,06 | 349,29K |
| 2026-07-20 | €25,12 | -1,02 % | €25,22 | €25,82 | €25,12 | 215,31K |
| 2026-07-17 | €25,38 | -2,83 % | €25,80 | €26,00 | €25,02 | 330,71K |
| 2026-07-16 | €26,12 | +2,27 % | €25,54 | €26,24 | €25,50 | 238,85K |
| 2026-07-15 | €25,54 | +1,03 % | €25,22 | €25,94 | €24,92 | 249,83K |
| 2026-07-14 | €25,28 | +2,68 % | €24,16 | €25,42 | €23,68 | 349,97K |
| 2026-07-13 | €24,62 | -2,99 % | €25,00 | €25,34 | €24,54 | 230,75K |
| 2026-07-10 | €25,38 | +2,50 % | €24,96 | €25,38 | €24,70 | 174,13K |
| 2026-07-09 | €24,76 | +1,89 % | €24,66 | €25,04 | €24,36 | 284,14K |
| 2026-07-08 | €24,30 | -4,03 % | €25,06 | €25,22 | €24,10 | 313,78K |
| 2026-07-07 | €25,32 | -1,71 % | €25,70 | €26,10 | €25,32 | 246,94K |
| 2026-07-06 | €25,76 | +1,82 % | €25,40 | €27,04 | €25,30 | 470,59K |
| 2026-07-03 | €25,30 | +3,35 % | €25,16 | €25,64 | €24,68 | 365,37K |
| 2026-07-02 | €24,48 | +1,92 % | €23,86 | €24,48 | €23,44 | 401,33K |
| 2026-07-01 | €24,02 | +3,71 % | €23,06 | €24,14 | €23,00 | 495,77K |
| 2026-06-30 | €23,16 | 0,00 % | €23,56 | €23,90 | €22,80 | 393,74K |
| 2026-06-29 | €23,16 | -0,77 % | €23,40 | €23,94 | €23,16 | 253,81K |
| 2026-06-26 | €23,34 | -4,66 % | €24,18 | €24,18 | €23,30 | 464,26K |
| 2026-06-25 | €24,48 | -1,05 % | €24,72 | €25,28 | €24,48 | 384,17K |
| 2026-06-24 | €24,74 | +5,10 % | €23,60 | €24,74 | €22,92 | 336,93K |
| 2026-06-23 | €23,54 | -3,52 % | €24,00 | €24,22 | €23,20 | 272,72K |
| 2026-06-22 | €24,40 | 0,00 % | €25,00 | €25,22 | €24,40 | 329,82K |
| 2026-06-19 | €24,40 | -5,21 % | €25,50 | €25,70 | €24,40 | 932,54K |
| 2026-06-18 | €25,74 | +1,18 % | €25,50 | €26,28 | €24,48 | 534,84K |
| 2026-06-17 | €25,44 | +8,35 % | €25,14 | €26,08 | €24,78 | 852,32K |
| 2026-06-16 | €23,48 | -5,48 % | €24,76 | €25,14 | €23,38 | 468,84K |
| 2026-06-15 | €24,84 | +6,52 % | €24,20 | €25,16 | €24,20 | 497,08K |
| 2026-06-12 | €23,32 | +4,01 % | €23,10 | €23,36 | €22,60 | 385,90K |
| 2026-06-11 | €22,42 | -0,27 % | €22,50 | €23,04 | €22,16 | 246,64K |
| 2026-06-10 | €22,48 | +1,26 % | €22,30 | €23,52 | €22,30 | 433,29K |
| 2026-06-09 | €22,20 | +3,35 % | €21,50 | €22,60 | €21,40 | 350,92K |
| 2026-06-08 | €21,48 | -1,74 % | €21,30 | €21,86 | €20,94 | 312,68K |
| 2026-06-05 | €21,86 | -1,62 % | €22,00 | €23,10 | €21,82 | 308,42K |
| 2026-06-04 | €22,22 | +1,09 % | €22,02 | €22,44 | €21,84 | 318,36K |
| 2026-06-03 | €21,98 | -3,68 % | €22,10 | €22,62 | €21,48 | 436,02K |
| 2026-06-02 | €22,82 | +1,78 % | €22,46 | €23,38 | €22,46 | 408,36K |
| 2026-06-01 | €22,42 | -1,67 % | €22,70 | €23,02 | €22,30 | 414,73K |
| 2026-05-29 | €22,80 | +2,98 % | €22,30 | €23,20 | €22,06 | 743,33K |