15,040€
0,13%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 15,04 | 15,14 | 14,77 | 15,06 | 0,27% | 300,00 |
| 28.03.2025 | 15,21 | 15,59 | 14,92 | 15,02 | -1,51% | 300,00 |
| 27.03.2025 | 14,45 | 15,58 | 14,33 | 15,25 | 5,68% | 2.934,00 |
| 26.03.2025 | 13,67 | 14,87 | 13,20 | 14,43 | 5,56% | 7.733,00 |
| 25.03.2025 | 14,52 | 14,73 | 12,68 | 13,67 | -5,85% | 11.590,00 |
| 24.03.2025 | 14,58 | 14,77 | 14,25 | 14,52 | -0,41% | 1.525,00 |
| 21.03.2025 | 14,54 | 14,72 | 14,46 | 14,58 | 0,48% | 285,00 |
| 20.03.2025 | 15,00 | 15,01 | 14,45 | 14,51 | -3,27% | 1.675,00 |
| 19.03.2025 | 14,89 | 15,33 | 14,73 | 15,00 | 0,87% | 1.307,00 |
| 18.03.2025 | 14,66 | 14,96 | 14,38 | 14,87 | 1,85% | 1.770,00 |
| 17.03.2025 | 14,32 | 14,75 | 14,26 | 14,60 | 2,10% | 7.630,00 |
| 14.03.2025 | 14,24 | 14,46 | 14,15 | 14,30 | 1,06% | 3.170,00 |
| 13.03.2025 | 13,94 | 14,23 | 13,92 | 14,15 | 1,00% | 100,00 |
| 12.03.2025 | 13,84 | 14,23 | 13,84 | 14,01 | 1,08% | 142,00 |
| 11.03.2025 | 14,11 | 14,36 | 13,86 | 13,86 | -1,49% | 1.637,00 |
| 10.03.2025 | 14,15 | 14,21 | 13,76 | 14,07 | -0,50% | 1.115,00 |
| 07.03.2025 | 13,94 | 14,28 | 13,82 | 14,14 | 1,43% | 200,00 |
| 06.03.2025 | 13,75 | 14,18 | 13,70 | 13,94 | 1,46% | 6.800,00 |
| 05.03.2025 | 13,38 | 13,98 | 13,31 | 13,74 | 3,00% | 300,00 |
| 04.03.2025 | 13,40 | 13,52 | 13,11 | 13,34 | -0,60% | - |
| 03.03.2025 | 13,10 | 13,51 | 12,92 | 13,42 | 2,99% | 2.450,00 |
| 28.02.2025 | 13,20 | 13,37 | 12,94 | 13,03 | -1,36% | 877,00 |
| 27.02.2025 | 13,19 | 13,31 | 13,13 | 13,21 | -0,08% | - |
| 26.02.2025 | 13,07 | 13,31 | 13,00 | 13,22 | 1,46% | 320,00 |
| 25.02.2025 | 12,81 | 13,13 | 12,81 | 13,03 | 1,64% | 560,00 |
| 24.02.2025 | 12,62 | 13,08 | 12,62 | 12,82 | 1,58% | 813,00 |
| 21.02.2025 | 12,46 | 12,73 | 12,39 | 12,62 | 1,37% | 1.054,00 |
| 20.02.2025 | 12,28 | 12,58 | 12,24 | 12,45 | 1,97% | - |
| 19.02.2025 | 12,00 | 12,41 | 11,95 | 12,21 | 1,83% | 2.550,00 |
| 18.02.2025 | 11,97 | 12,15 | 11,85 | 11,99 | 0,08% | 2.554,00 |
| 17.02.2025 | 11,65 | 12,13 | 11,65 | 11,98 | 2,74% | 1.290,00 |
| 14.02.2025 | 11,97 | 12,30 | 11,20 | 11,66 | -2,67% | 11.080,00 |
| 13.02.2025 | 12,55 | 12,62 | 11,98 | 11,98 | -4,31% | 2.178,00 |
| 12.02.2025 | 12,53 | 12,69 | 12,36 | 12,52 | 0,00% | 1.775,00 |
| 11.02.2025 | 12,50 | 12,57 | 12,38 | 12,52 | 0,24% | 1.050,00 |
| 10.02.2025 | 12,28 | 12,63 | 12,25 | 12,49 | 1,63% | 1.210,00 |
| 07.02.2025 | 12,37 | 12,39 | 12,19 | 12,29 | -0,73% | 80,00 |
| 06.02.2025 | 12,12 | 12,40 | 12,10 | 12,38 | 2,31% | 300,00 |
| 05.02.2025 | 11,93 | 12,10 | 11,86 | 12,10 | 1,34% | 1.494,00 |
| 04.02.2025 | 12,14 | 12,19 | 11,88 | 11,94 | -1,73% | 6.300,00 |
| 03.02.2025 | 12,06 | 12,23 | 11,86 | 12,15 | -0,98% | 831,00 |
| 31.01.2025 | 12,44 | 12,46 | 12,15 | 12,27 | -1,37% | 1.940,00 |
| 30.01.2025 | 11,69 | 12,44 | 11,67 | 12,44 | 6,42% | 2.555,00 |
| 29.01.2025 | 11,83 | 11,83 | 11,62 | 11,69 | -0,93% | 1.270,00 |
| 28.01.2025 | 11,47 | 11,87 | 11,41 | 11,80 | 2,88% | 1.900,00 |
| 27.01.2025 | 11,23 | 11,53 | 11,16 | 11,47 | 1,24% | 250,00 |
| 24.01.2025 | 11,31 | 11,45 | 11,19 | 11,33 | 0,18% | 1.550,00 |
| 23.01.2025 | 11,29 | 11,39 | 11,12 | 11,31 | 0,18% | 5.420,00 |
| 22.01.2025 | 11,49 | 11,49 | 11,26 | 11,29 | -1,14% | 750,00 |
| 21.01.2025 | 11,49 | 11,54 | 11,40 | 11,42 | -0,61% | 594,00 |
| 20.01.2025 | 11,33 | 11,63 | 11,33 | 11,49 | 1,32% | 660,00 |
| 17.01.2025 | 11,62 | 11,82 | 11,14 | 11,34 | -2,49% | 200,00 |
| 16.01.2025 | 11,33 | 11,63 | 11,33 | 11,63 | 2,29% | 100,00 |
| 15.01.2025 | 11,11 | 11,58 | 11,09 | 11,37 | 2,16% | 150,00 |
| 14.01.2025 | 11,42 | 11,44 | 11,12 | 11,13 | -2,54% | 510,00 |
| 13.01.2025 | 11,82 | 11,82 | 11,31 | 11,42 | -3,30% | 2.725,00 |
| 10.01.2025 | 11,92 | 12,14 | 11,65 | 11,81 | -0,92% | 550,00 |
| 09.01.2025 | 11,88 | 11,99 | 11,78 | 11,92 | 0,51% | - |
| 08.01.2025 | 12,09 | 12,13 | 11,70 | 11,86 | -1,90% | 352,00 |
| 07.01.2025 | 12,00 | 12,68 | 11,88 | 12,09 | 0,92% | 362,00 |
| 06.01.2025 | 11,82 | 12,08 | 11,68 | 11,98 | 1,35% | 2.150,00 |
| 03.01.2025 | 11,87 | 11,96 | 11,76 | 11,82 | -0,34% | - |
| 02.01.2025 | 12,56 | 12,64 | 11,81 | 11,86 | -5,27% | 1.381,00 |
| 30.12.2024 | 11,99 | 12,52 | 11,93 | 12,52 | 4,42% | 1.440,00 |
| 27.12.2024 | 11,50 | 12,04 | 11,39 | 11,99 | 4,35% | 2.930,00 |
| 23.12.2024 | 11,36 | 11,51 | 11,20 | 11,49 | 1,23% | 395,00 |
| 20.12.2024 | 11,35 | 11,47 | 11,13 | 11,35 | -0,70% | 8.577,00 |
| 19.12.2024 | 11,47 | 11,50 | 11,30 | 11,43 | -0,35% | 728,00 |
| 18.12.2024 | 11,72 | 11,76 | 11,43 | 11,47 | -2,13% | 2.146,00 |
| 17.12.2024 | 12,11 | 12,11 | 11,59 | 11,72 | -3,22% | 641,00 |
| 16.12.2024 | 12,13 | 12,13 | 11,70 | 12,11 | -0,16% | 1.565,00 |
| 13.12.2024 | 12,39 | 12,50 | 12,10 | 12,13 | -2,10% | 1.162,00 |
| 12.12.2024 | 12,67 | 12,74 | 12,32 | 12,39 | -2,21% | - |
| 11.12.2024 | 12,83 | 12,98 | 12,65 | 12,67 | -1,25% | 1.610,00 |
| 10.12.2024 | 12,84 | 12,97 | 12,64 | 12,83 | -0,08% | 1.251,00 |
| 09.12.2024 | 12,13 | 12,89 | 12,11 | 12,84 | 6,03% | 9.590,00 |
| 06.12.2024 | 11,98 | 12,26 | 11,98 | 12,11 | -0,16% | 148,00 |
| 05.12.2024 | 11,80 | 12,18 | 11,71 | 12,13 | 2,80% | 965,00 |
| 04.12.2024 | 11,52 | 11,87 | 11,51 | 11,80 | 2,43% | 2.042,00 |
| 03.12.2024 | 11,74 | 11,81 | 11,50 | 11,52 | -1,87% | 1.000,00 |
| 02.12.2024 | 11,91 | 11,98 | 11,59 | 11,74 | -1,43% | 935,00 |
| 29.11.2024 | 11,95 | 12,04 | 11,76 | 11,91 | -0,33% | 1.367,00 |
| 28.11.2024 | 12,09 | 12,19 | 11,91 | 11,95 | -1,16% | 98,00 |
| 27.11.2024 | 11,91 | 12,16 | 11,86 | 12,09 | 1,51% | 75,00 |
| 26.11.2024 | 12,07 | 12,17 | 11,88 | 11,91 | -1,33% | 250,00 |
| 25.11.2024 | 12,06 | 12,21 | 12,02 | 12,07 | 0,08% | 3.000,00 |
| 22.11.2024 | 12,07 | 12,21 | 11,96 | 12,06 | 0,00% | 1.789,00 |
| 21.11.2024 | 11,93 | 12,08 | 11,76 | 12,06 | 1,09% | - |
| 20.11.2024 | 11,66 | 11,94 | 11,66 | 11,93 | 2,58% | 519,00 |
| 19.11.2024 | 11,81 | 11,81 | 11,30 | 11,63 | -1,11% | 1.260,00 |
| 18.11.2024 | 11,69 | 12,08 | 11,49 | 11,76 | 0,60% | 801,00 |
| 15.11.2024 | 11,79 | 11,93 | 11,56 | 11,69 | -1,02% | 150,00 |
| 14.11.2024 | 11,93 | 11,93 | 11,59 | 11,81 | -1,01% | 1.710,00 |
| 13.11.2024 | 12,00 | 12,08 | 11,76 | 11,93 | -0,58% | 1.218,00 |
| 12.11.2024 | 12,96 | 13,02 | 11,67 | 12,00 | -7,41% | 3.889,00 |
| 11.11.2024 | 12,89 | 13,06 | 12,87 | 12,96 | 0,62% | 425,00 |
| 08.11.2024 | 12,97 | 13,07 | 12,84 | 12,88 | -0,69% | 156,00 |
| 07.11.2024 | 12,88 | 13,09 | 12,83 | 12,97 | 0,54% | 30,00 |
| 06.11.2024 | 13,06 | 13,30 | 12,84 | 12,90 | -1,30% | 4.055,00 |
| 05.11.2024 | 13,11 | 13,14 | 12,98 | 13,07 | -0,31% | 130,00 |