22,475€
0,67%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,40 | 22,75 | 22,18 | 22,48 | 0,56% | 6.210,00 |
| 04.05.2026 | 22,58 | 22,65 | 22,15 | 22,35 | -1,00% | 5.000,00 |
| 30.04.2026 | 22,25 | 22,68 | 22,13 | 22,58 | 0,89% | 2.403,00 |
| 29.04.2026 | 22,48 | 22,90 | 22,33 | 22,38 | -0,56% | 5.463,00 |
| 28.04.2026 | 22,60 | 22,85 | 22,43 | 22,50 | -0,55% | 1.318,00 |
| 27.04.2026 | 23,30 | 23,48 | 22,58 | 22,63 | -3,31% | 1.354,00 |
| 24.04.2026 | 23,38 | 23,58 | 23,00 | 23,40 | 0,11% | 4.553,00 |
| 23.04.2026 | 23,78 | 23,93 | 23,10 | 23,38 | -1,99% | 11.846,00 |
| 22.04.2026 | 24,25 | 24,50 | 23,75 | 23,85 | -0,73% | 2.896,00 |
| 21.04.2026 | 24,53 | 24,83 | 24,03 | 24,03 | -1,84% | 329,00 |
| 20.04.2026 | 23,93 | 25,10 | 23,80 | 24,48 | 1,45% | 387,00 |
| 17.04.2026 | 24,48 | 24,93 | 24,08 | 24,13 | -1,23% | 1.358,00 |
| 16.04.2026 | 24,33 | 24,50 | 23,93 | 24,43 | 0,83% | 60,00 |
| 15.04.2026 | 23,93 | 24,88 | 23,88 | 24,23 | 1,25% | 1.417,00 |
| 14.04.2026 | 24,08 | 24,35 | 23,73 | 23,93 | -0,93% | 3.629,00 |
| 13.04.2026 | 23,98 | 24,30 | 23,65 | 24,15 | -0,10% | 1.708,00 |
| 10.04.2026 | 24,13 | 24,40 | 23,90 | 24,18 | 0,21% | 1.383,00 |
| 09.04.2026 | 24,30 | 24,45 | 23,98 | 24,13 | -1,03% | 6.857,00 |
| 08.04.2026 | 24,45 | 24,50 | 23,95 | 24,38 | 0,83% | 2.919,00 |
| 07.04.2026 | 23,65 | 24,30 | 23,53 | 24,18 | 1,90% | 2.474,00 |
| 02.04.2026 | 23,45 | 24,10 | 23,25 | 23,73 | -0,63% | 668,00 |
| 01.04.2026 | 23,83 | 24,30 | 23,68 | 23,88 | 0,42% | 228,00 |
| 31.03.2026 | 23,53 | 23,85 | 23,28 | 23,78 | 1,28% | 5.388,00 |
| 30.03.2026 | 22,70 | 23,63 | 22,70 | 23,48 | 2,96% | 2.357,00 |
| 27.03.2026 | 23,38 | 23,45 | 22,78 | 22,80 | -2,25% | 1.722,00 |
| 26.03.2026 | 23,13 | 23,55 | 23,00 | 23,33 | -0,21% | 3.486,00 |
| 25.03.2026 | 23,45 | 23,80 | 23,30 | 23,38 | -0,21% | 458,00 |
| 24.03.2026 | 22,95 | 23,58 | 22,95 | 23,43 | 1,08% | - |
| 23.03.2026 | 22,53 | 23,65 | 22,10 | 23,18 | 0,54% | 18.811,00 |
| 20.03.2026 | 23,33 | 23,53 | 22,83 | 23,05 | -1,39% | 4.771,00 |
| 19.03.2026 | 22,33 | 24,25 | 22,33 | 23,38 | 6,01% | 5.615,00 |
| 18.03.2026 | 23,53 | 23,53 | 21,88 | 22,05 | -5,57% | 3.094,00 |
| 17.03.2026 | 23,23 | 23,65 | 23,15 | 23,35 | 0,11% | 4.863,00 |
| 16.03.2026 | 22,85 | 23,78 | 22,70 | 23,33 | 2,64% | 1.193,00 |
| 13.03.2026 | 24,90 | 25,00 | 22,03 | 22,73 | -8,83% | 7.565,00 |
| 12.03.2026 | 24,58 | 25,13 | 24,48 | 24,93 | 1,22% | 3.830,00 |
| 11.03.2026 | 24,83 | 25,03 | 24,60 | 24,63 | -0,40% | 36,00 |
| 10.03.2026 | 25,05 | 25,58 | 24,73 | 24,73 | -1,59% | 4.995,00 |
| 09.03.2026 | 24,93 | 25,20 | 24,50 | 25,13 | -1,37% | 3.014,00 |
| 06.03.2026 | 25,23 | 25,53 | 24,83 | 25,48 | 1,39% | 2.999,00 |
| 05.03.2026 | 25,13 | 25,38 | 24,95 | 25,13 | -0,69% | 1.520,00 |
| 04.03.2026 | 24,28 | 25,40 | 24,18 | 25,30 | 3,48% | 1.553,00 |
| 03.03.2026 | 23,95 | 24,58 | 23,35 | 24,45 | 1,35% | 2.057,00 |
| 02.03.2026 | 23,70 | 24,40 | 23,30 | 24,13 | 0,52% | 6.489,00 |
| 27.02.2026 | 22,18 | 25,20 | 22,13 | 24,00 | 7,99% | 13.102,00 |
| 26.02.2026 | 22,63 | 22,68 | 22,15 | 22,23 | -1,98% | 1.516,00 |
| 25.02.2026 | 22,50 | 23,13 | 22,33 | 22,68 | 0,55% | 3.979,00 |
| 24.02.2026 | 22,20 | 22,65 | 22,13 | 22,55 | 1,69% | 1.705,00 |
| 23.02.2026 | 22,55 | 22,85 | 21,95 | 22,18 | -1,88% | 2.165,00 |
| 20.02.2026 | 23,60 | 23,60 | 22,40 | 22,60 | -4,44% | 4.731,00 |
| 19.02.2026 | 24,08 | 24,20 | 23,35 | 23,65 | -1,87% | 868,00 |
| 18.02.2026 | 24,40 | 24,68 | 24,05 | 24,10 | -1,53% | 807,00 |
| 17.02.2026 | 24,48 | 24,70 | 24,23 | 24,48 | -0,51% | 2.441,00 |
| 16.02.2026 | 24,48 | 24,80 | 23,70 | 24,60 | 0,51% | 1.882,00 |
| 13.02.2026 | 24,88 | 25,18 | 24,40 | 24,48 | -1,51% | 3.183,00 |
| 12.02.2026 | 25,45 | 25,70 | 24,83 | 24,85 | -2,36% | 2.028,00 |
| 11.02.2026 | 25,45 | 25,55 | 24,90 | 25,45 | 0,69% | 4.276,00 |
| 10.02.2026 | 26,10 | 26,38 | 24,70 | 25,28 | -3,90% | 1.287,00 |
| 09.02.2026 | 26,88 | 27,05 | 26,03 | 26,30 | -1,87% | 4.676,00 |
| 06.02.2026 | 26,68 | 26,90 | 26,53 | 26,80 | 0,37% | 3.458,00 |
| 05.02.2026 | 26,80 | 26,88 | 26,10 | 26,70 | -0,28% | 2.776,00 |
| 04.02.2026 | 27,23 | 27,30 | 26,73 | 26,78 | -1,65% | 1.992,00 |
| 03.02.2026 | 26,83 | 27,25 | 26,63 | 27,23 | 1,87% | 2.780,00 |
| 02.02.2026 | 26,65 | 26,98 | 26,53 | 26,73 | -0,56% | 2.743,00 |
| 30.01.2026 | 26,88 | 26,95 | 26,40 | 26,88 | -0,09% | 18.836,00 |
| 29.01.2026 | 26,85 | 26,95 | 26,50 | 26,90 | 0,09% | 2.789,00 |
| 28.01.2026 | 26,58 | 27,03 | 26,28 | 26,88 | 1,03% | 7.248,00 |
| 27.01.2026 | 26,63 | 26,70 | 26,25 | 26,60 | -0,28% | 3.600,00 |
| 26.01.2026 | 26,35 | 26,73 | 26,13 | 26,68 | 1,33% | 1.420,00 |
| 23.01.2026 | 25,95 | 26,45 | 25,68 | 26,33 | 1,54% | 1.717,00 |
| 22.01.2026 | 24,73 | 25,98 | 24,65 | 25,93 | 5,07% | 3.120,00 |
| 21.01.2026 | 24,90 | 24,95 | 24,25 | 24,68 | -0,40% | 4.102,00 |
| 20.01.2026 | 25,93 | 26,25 | 24,68 | 24,78 | -5,17% | 3.175,00 |
| 19.01.2026 | 25,55 | 26,28 | 25,33 | 26,13 | 1,36% | 2.793,00 |
| 16.01.2026 | 25,73 | 25,88 | 25,43 | 25,78 | 0,19% | 1.328,00 |
| 15.01.2026 | 25,48 | 25,90 | 25,35 | 25,73 | 0,39% | 1.089,00 |
| 14.01.2026 | 25,83 | 26,05 | 25,05 | 25,63 | 0,00% | 4.022,00 |
| 13.01.2026 | 26,00 | 26,05 | 25,48 | 25,63 | -1,73% | 3.512,00 |
| 12.01.2026 | 25,78 | 26,08 | 25,65 | 26,08 | 0,97% | 2.867,00 |
| 09.01.2026 | 26,00 | 26,33 | 25,68 | 25,83 | -0,96% | 2.227,00 |
| 08.01.2026 | 26,15 | 26,25 | 25,65 | 26,08 | -0,38% | 3.445,00 |
| 07.01.2026 | 26,03 | 26,40 | 26,00 | 26,18 | 0,19% | 8.301,00 |
| 06.01.2026 | 25,98 | 26,20 | 25,70 | 26,13 | 0,19% | 3.641,00 |
| 05.01.2026 | 24,98 | 26,10 | 24,80 | 26,08 | 4,72% | 8.713,00 |
| 02.01.2026 | 24,73 | 24,93 | 24,43 | 24,90 | 0,40% | 6.186,00 |
| 30.12.2025 | 24,65 | 24,88 | 24,53 | 24,80 | 0,51% | 914,00 |
| 29.12.2025 | 24,25 | 24,95 | 24,15 | 24,68 | 1,86% | 2.133,00 |
| 23.12.2025 | 24,30 | 24,35 | 24,05 | 24,23 | -0,21% | 3.276,00 |
| 22.12.2025 | 24,35 | 24,60 | 24,13 | 24,28 | -0,21% | 18.780,00 |
| 19.12.2025 | 23,60 | 24,43 | 23,60 | 24,33 | 2,96% | 337,00 |
| 18.12.2025 | 23,45 | 23,90 | 23,15 | 23,63 | 0,75% | 1.412,00 |
| 17.12.2025 | 22,95 | 23,58 | 22,75 | 23,45 | 2,85% | 10.718,00 |
| 16.12.2025 | 22,98 | 23,28 | 22,65 | 22,80 | -1,62% | 4.653,00 |
| 15.12.2025 | 23,40 | 23,58 | 23,13 | 23,18 | -1,07% | 1.009,00 |
| 12.12.2025 | 23,80 | 23,93 | 23,18 | 23,43 | -1,47% | 4.324,00 |
| 11.12.2025 | 23,53 | 23,95 | 23,53 | 23,78 | 0,00% | 6.177,00 |
| 10.12.2025 | 23,68 | 23,98 | 23,55 | 23,78 | 0,32% | 10.657,00 |
| 09.12.2025 | 23,95 | 24,23 | 23,68 | 23,70 | -0,94% | 4.139,00 |
| 08.12.2025 | 23,98 | 24,40 | 23,90 | 23,93 | -1,24% | 2.419,00 |
| 05.12.2025 | 24,30 | 24,63 | 24,08 | 24,23 | -0,21% | 5.156,00 |