26,725€
0,85%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 26,73 | 26,78 | 26,45 | 26,53 | 0,09% | - |
| 05.02.2026 | 26,83 | 26,88 | 26,50 | 26,50 | -1,76% | - |
| 04.02.2026 | 27,15 | 27,25 | 26,93 | 26,98 | 0,56% | 51,00 |
| 03.02.2026 | 26,78 | 26,85 | 26,78 | 26,83 | 0,09% | - |
| 02.02.2026 | 26,65 | 26,85 | 26,53 | 26,80 | 0,37% | - |
| 30.01.2026 | 26,88 | 27,00 | 26,53 | 26,70 | -0,37% | - |
| 29.01.2026 | 26,68 | 26,83 | 26,68 | 26,80 | 1,13% | - |
| 28.01.2026 | 26,50 | 26,50 | 26,45 | 26,50 | -0,38% | - |
| 27.01.2026 | 26,63 | 26,65 | 26,58 | 26,60 | 1,24% | - |
| 26.01.2026 | 26,08 | 26,45 | 26,05 | 26,28 | 1,45% | - |
| 23.01.2026 | 25,88 | 25,93 | 25,88 | 25,90 | 0,58% | - |
| 22.01.2026 | 24,78 | 25,75 | 24,70 | 25,75 | 5,53% | 1.134,00 |
| 21.01.2026 | 24,80 | 24,98 | 24,25 | 24,40 | -6,33% | 18,00 |
| 20.01.2026 | 26,08 | 26,10 | 25,90 | 26,05 | -0,48% | - |
| 19.01.2026 | 25,35 | 26,23 | 25,33 | 26,18 | 2,65% | 149,00 |
| 16.01.2026 | 25,75 | 25,85 | 25,50 | 25,50 | -1,16% | 53,00 |
| 15.01.2026 | 25,60 | 25,88 | 25,35 | 25,80 | 0,58% | 4,00 |
| 14.01.2026 | 25,65 | 25,65 | 25,63 | 25,65 | -0,48% | - |
| 13.01.2026 | 25,90 | 26,03 | 25,48 | 25,78 | -0,10% | 2.016,00 |
| 12.01.2026 | 25,80 | 25,80 | 25,73 | 25,80 | 0,10% | - |
| 09.01.2026 | 26,08 | 26,33 | 25,68 | 25,78 | -1,34% | 302,00 |
| 08.01.2026 | 26,25 | 26,25 | 26,13 | 26,13 | 0,19% | - |
| 07.01.2026 | 26,05 | 26,10 | 25,98 | 26,08 | 0,68% | - |
| 06.01.2026 | 25,93 | 26,18 | 25,65 | 25,90 | 0,10% | 1.601,00 |
| 05.01.2026 | 24,90 | 25,93 | 24,80 | 25,88 | 4,23% | 2.027,00 |
| 02.01.2026 | 24,83 | 24,83 | 24,75 | 24,83 | 0,71% | 3,00 |
| 30.12.2025 | 24,68 | 24,70 | 24,65 | 24,65 | 1,75% | - |
| 29.12.2025 | 24,28 | 24,38 | 24,20 | 24,23 | 0,52% | 115,00 |
| 23.12.2025 | 24,33 | 24,38 | 24,08 | 24,10 | -0,82% | 600,00 |
| 22.12.2025 | 24,25 | 24,30 | 24,20 | 24,30 | 0,73% | - |
| 19.12.2025 | 23,80 | 24,30 | 23,75 | 24,13 | 2,99% | 100,00 |
| 18.12.2025 | 23,38 | 23,85 | 23,25 | 23,43 | 2,52% | 3.000,00 |
| 17.12.2025 | 22,80 | 23,00 | 22,78 | 22,85 | -1,19% | - |
| 16.12.2025 | 23,05 | 23,15 | 22,70 | 23,13 | -0,64% | 1,00 |
| 15.12.2025 | 23,40 | 23,45 | 23,23 | 23,28 | 0,32% | 158,00 |
| 12.12.2025 | 23,78 | 23,93 | 23,20 | 23,20 | -1,80% | 32,00 |
| 11.12.2025 | 23,73 | 23,75 | 23,55 | 23,63 | 0,32% | - |
| 10.12.2025 | 23,65 | 23,70 | 23,50 | 23,55 | -2,28% | - |
| 09.12.2025 | 23,95 | 24,18 | 23,85 | 24,10 | 1,05% | 172,00 |
| 08.12.2025 | 24,18 | 24,20 | 23,50 | 23,85 | -1,04% | - |
| 05.12.2025 | 24,30 | 24,58 | 24,08 | 24,10 | -1,53% | 3,00 |
| 04.12.2025 | 24,45 | 24,48 | 24,40 | 24,48 | 0,72% | - |
| 03.12.2025 | 24,28 | 24,30 | 24,28 | 24,30 | 0,73% | - |
| 02.12.2025 | 24,05 | 24,25 | 24,00 | 24,13 | 0,21% | 1,00 |
| 01.12.2025 | 24,23 | 24,35 | 23,80 | 24,08 | -0,52% | 1.900,00 |
| 28.11.2025 | 23,65 | 24,60 | 23,55 | 24,20 | 2,22% | 1.177,00 |
| 27.11.2025 | 23,23 | 23,68 | 23,15 | 23,68 | 0,64% | 852,00 |
| 26.11.2025 | 23,58 | 23,60 | 23,50 | 23,53 | 1,84% | - |
| 25.11.2025 | 22,98 | 23,30 | 22,90 | 23,10 | 0,54% | - |
| 24.11.2025 | 21,90 | 23,20 | 21,38 | 22,98 | 9,02% | 3.187,00 |
| 21.11.2025 | 21,08 | 21,13 | 21,00 | 21,08 | -0,24% | - |
| 20.11.2025 | 21,58 | 21,70 | 21,08 | 21,13 | -1,40% | 25,00 |
| 19.11.2025 | 21,33 | 21,73 | 21,00 | 21,43 | 0,47% | - |
| 18.11.2025 | 21,88 | 21,88 | 21,28 | 21,33 | -3,18% | 151,00 |
| 17.11.2025 | 21,60 | 22,30 | 21,55 | 22,03 | 1,61% | 6,00 |
| 14.11.2025 | 21,85 | 21,88 | 21,65 | 21,68 | -0,34% | - |
| 13.11.2025 | 21,68 | 21,78 | 21,68 | 21,75 | -0,11% | - |
| 12.11.2025 | 21,48 | 22,18 | 21,35 | 21,78 | 4,06% | 757,00 |
| 11.11.2025 | 20,95 | 20,98 | 20,93 | 20,93 | -4,01% | 1,00 |
| 10.11.2025 | 21,83 | 21,85 | 21,70 | 21,80 | 1,87% | 51,00 |
| 07.11.2025 | 21,38 | 21,40 | 21,38 | 21,40 | 0,12% | - |
| 06.11.2025 | 21,25 | 21,40 | 21,00 | 21,38 | 0,71% | 276,00 |
| 05.11.2025 | 21,45 | 21,50 | 21,18 | 21,23 | -1,05% | 3,00 |
| 04.11.2025 | 21,48 | 21,50 | 21,45 | 21,45 | 0,23% | - |
| 03.11.2025 | 21,43 | 21,48 | 21,40 | 21,40 | -0,93% | 1,00 |
| 31.10.2025 | 21,85 | 21,93 | 20,95 | 21,60 | -1,26% | 191,00 |
| 30.10.2025 | 21,83 | 21,90 | 21,78 | 21,88 | 0,46% | - |
| 29.10.2025 | 22,25 | 22,35 | 21,68 | 21,78 | -1,36% | 9.067,00 |
| 28.10.2025 | 21,30 | 22,23 | 21,23 | 22,08 | 3,40% | 3.588,00 |
| 27.10.2025 | 21,43 | 21,70 | 21,35 | 21,35 | -1,39% | 878,00 |
| 24.10.2025 | 21,63 | 21,75 | 21,60 | 21,65 | 0,12% | - |
| 23.10.2025 | 21,73 | 21,80 | 21,35 | 21,63 | -0,57% | 4.410,00 |
| 22.10.2025 | 21,78 | 21,80 | 21,75 | 21,75 | -2,14% | - |
| 21.10.2025 | 22,23 | 22,28 | 22,18 | 22,23 | 0,11% | - |
| 20.10.2025 | 19,98 | 22,35 | 19,98 | 22,20 | 10,97% | 6.948,00 |
| 17.10.2025 | 19,60 | 20,08 | 19,57 | 20,01 | 0,53% | 12.883,00 |
| 16.10.2025 | 20,18 | 20,30 | 19,73 | 19,90 | -1,24% | 1,00 |
| 15.10.2025 | 20,13 | 20,18 | 20,13 | 20,15 | 0,12% | - |
| 14.10.2025 | 20,23 | 20,23 | 20,06 | 20,13 | -0,37% | - |
| 13.10.2025 | 20,13 | 20,23 | 20,13 | 20,20 | 0,65% | - |
| 10.10.2025 | 20,01 | 20,15 | 20,01 | 20,07 | 0,38% | - |
| 09.10.2025 | 19,99 | 20,35 | 19,97 | 20,00 | -1,26% | 5.181,00 |
| 08.10.2025 | 20,25 | 20,28 | 20,25 | 20,25 | 0,67% | - |
| 07.10.2025 | 20,38 | 20,45 | 19,92 | 20,12 | -1,40% | 1.251,00 |
| 06.10.2025 | 20,35 | 20,43 | 20,35 | 20,40 | 0,99% | - |
| 03.10.2025 | 20,18 | 20,20 | 20,18 | 20,20 | -0,25% | - |
| 02.10.2025 | 20,23 | 20,33 | 20,23 | 20,25 | 0,50% | - |
| 01.10.2025 | 20,13 | 20,35 | 19,91 | 20,15 | 0,22% | - |
| 30.09.2025 | 20,18 | 20,30 | 19,97 | 20,11 | 0,78% | 3.812,00 |
| 29.09.2025 | 20,01 | 20,06 | 19,95 | 19,95 | -0,10% | - |
| 26.09.2025 | 20,07 | 20,12 | 19,70 | 19,97 | -0,25% | 7.126,00 |
| 25.09.2025 | 20,23 | 20,25 | 19,93 | 20,02 | -0,77% | 847,00 |
| 24.09.2025 | 19,80 | 20,30 | 19,80 | 20,18 | 1,64% | 7.617,00 |
| 23.09.2025 | 20,48 | 20,50 | 19,65 | 19,85 | -3,52% | 306,00 |
| 22.09.2025 | 20,60 | 20,63 | 20,58 | 20,58 | -1,20% | - |
| 19.09.2025 | 20,93 | 20,95 | 20,83 | 20,83 | 0,00% | 1,00 |
| 18.09.2025 | 20,83 | 20,85 | 20,80 | 20,83 | 0,60% | - |
| 17.09.2025 | 20,78 | 20,80 | 20,68 | 20,70 | -0,12% | - |
| 16.09.2025 | 20,73 | 20,75 | 20,73 | 20,73 | 1,10% | - |
| 15.09.2025 | 20,58 | 20,63 | 20,38 | 20,50 | -0,24% | - |