24,025€
-0,72%
Echtzeit-Aktienkurs 1+1 AG INH O.N.
Bid:
Ask:
Aktienkurse zur 1+1 AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 20,53 | 20,55 | 20,48 | 20,55 | 0,24% | 1,00 |
| 11.09.2025 | 20,02 | 20,60 | 20,00 | 20,50 | -0,61% | 2,00 |
| 10.09.2025 | 20,53 | 20,63 | 20,53 | 20,63 | 2,36% | - |
| 09.09.2025 | 20,13 | 20,15 | 20,06 | 20,15 | 1,36% | - |
| 08.09.2025 | 19,87 | 19,92 | 19,87 | 19,88 | 0,05% | - |
| 05.09.2025 | 19,78 | 19,87 | 19,65 | 19,87 | 0,35% | 5.000,00 |
| 04.09.2025 | 19,93 | 20,15 | 19,74 | 19,80 | -0,63% | 66,00 |
| 03.09.2025 | 20,23 | 20,30 | 19,78 | 19,93 | -1,36% | 56,00 |
| 02.09.2025 | 20,73 | 20,83 | 19,93 | 20,20 | -2,30% | 10,00 |
| 01.09.2025 | 20,48 | 21,08 | 20,28 | 20,68 | 0,98% | 352,00 |
| 29.08.2025 | 20,33 | 20,80 | 20,15 | 20,48 | 0,24% | 6.925,00 |
| 28.08.2025 | 20,93 | 21,15 | 20,33 | 20,43 | -2,27% | 1.165,00 |
| 27.08.2025 | 20,70 | 21,05 | 20,48 | 20,90 | 0,48% | 39,00 |
| 26.08.2025 | 20,25 | 21,05 | 19,47 | 20,80 | 2,72% | 11.094,00 |
| 25.08.2025 | 20,33 | 20,38 | 19,21 | 20,25 | -0,37% | 10.922,00 |
| 22.08.2025 | 19,41 | 20,63 | 19,38 | 20,33 | 4,66% | 1.289,00 |
| 21.08.2025 | 18,88 | 19,58 | 18,82 | 19,42 | 2,86% | 606,00 |
| 20.08.2025 | 18,89 | 18,97 | 18,82 | 18,88 | -0,05% | - |
| 19.08.2025 | 19,00 | 19,02 | 18,82 | 18,89 | -0,42% | - |
| 18.08.2025 | 18,66 | 18,99 | 18,52 | 18,97 | 1,66% | 5.004,00 |
| 15.08.2025 | 18,74 | 18,79 | 18,63 | 18,66 | -0,43% | 35,00 |
| 14.08.2025 | 18,74 | 18,88 | 18,58 | 18,74 | -0,21% | 217,00 |
| 13.08.2025 | 18,52 | 18,78 | 18,51 | 18,78 | 1,46% | 3,00 |
| 12.08.2025 | 18,52 | 18,54 | 18,44 | 18,51 | 0,27% | 23,00 |
| 11.08.2025 | 18,48 | 18,54 | 18,43 | 18,46 | -0,11% | 60,00 |
| 08.08.2025 | 18,47 | 18,56 | 18,43 | 18,48 | 0,05% | 201,00 |
| 07.08.2025 | 18,50 | 18,58 | 18,42 | 18,47 | -0,05% | - |
| 06.08.2025 | 18,54 | 18,57 | 18,47 | 18,48 | 0,00% | - |
| 05.08.2025 | 18,50 | 18,56 | 18,45 | 18,48 | 0,00% | 870,00 |
| 04.08.2025 | 18,42 | 18,52 | 18,42 | 18,48 | 0,33% | 2,00 |
| 01.08.2025 | 18,42 | 18,55 | 18,32 | 18,42 | 0,00% | 1,00 |
| 31.07.2025 | 18,32 | 18,55 | 18,32 | 18,42 | 0,60% | 40,00 |
| 30.07.2025 | 18,59 | 18,63 | 18,28 | 18,31 | -1,45% | 3,00 |
| 29.07.2025 | 18,51 | 18,64 | 18,51 | 18,58 | 0,38% | 1.095,00 |
| 28.07.2025 | 18,52 | 18,63 | 18,47 | 18,51 | 0,05% | 647,00 |
| 25.07.2025 | 18,52 | 18,57 | 18,45 | 18,50 | -0,05% | 1.750,00 |
| 24.07.2025 | 18,60 | 18,61 | 18,46 | 18,51 | -0,05% | - |
| 23.07.2025 | 18,43 | 18,61 | 18,43 | 18,52 | 0,54% | 125,00 |
| 22.07.2025 | 18,42 | 18,52 | 18,39 | 18,42 | 0,05% | 1,00 |
| 21.07.2025 | 18,44 | 18,54 | 18,40 | 18,41 | -0,32% | - |
| 18.07.2025 | 18,53 | 18,56 | 18,44 | 18,47 | -0,22% | - |
| 17.07.2025 | 18,62 | 18,63 | 18,50 | 18,51 | -0,48% | 1,00 |
| 16.07.2025 | 18,51 | 18,63 | 18,46 | 18,60 | 0,49% | - |
| 15.07.2025 | 18,76 | 18,86 | 18,47 | 18,51 | -1,17% | 203,00 |