22,750€
-8,63%
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 |
|---|---|---|---|---|---|---|
| 13.03.2026 | 24,88 | 25,05 | 22,03 | 22,78 | -8,53% | - |
| 12.03.2026 | 24,58 | 25,10 | 24,18 | 24,90 | 1,22% | 72,00 |
| 11.03.2026 | 24,65 | 25,03 | 24,60 | 24,60 | -0,61% | 102,00 |
| 10.03.2026 | 24,95 | 25,58 | 24,75 | 24,75 | -0,70% | 684,00 |
| 09.03.2026 | 25,43 | 25,43 | 24,58 | 24,93 | -1,48% | - |
| 06.03.2026 | 25,25 | 25,35 | 24,78 | 25,30 | 0,40% | - |
| 05.03.2026 | 25,25 | 25,25 | 25,05 | 25,20 | 4,13% | - |
| 04.03.2026 | 24,38 | 24,38 | 24,03 | 24,20 | 0,94% | - |
| 03.03.2026 | 23,98 | 24,00 | 23,35 | 23,98 | 0,95% | 2.218,00 |
| 02.03.2026 | 23,83 | 23,85 | 23,70 | 23,75 | -3,46% | - |
| 27.02.2026 | 22,15 | 24,88 | 22,08 | 24,60 | 8,49% | 4.757,00 |
| 26.02.2026 | 22,70 | 22,70 | 22,58 | 22,68 | 0,55% | 1.001,00 |
| 25.02.2026 | 22,55 | 22,60 | 22,55 | 22,55 | 1,23% | - |
| 24.02.2026 | 22,18 | 22,30 | 22,18 | 22,28 | -0,78% | - |
| 23.02.2026 | 22,65 | 22,65 | 22,45 | 22,45 | -1,32% | 1.000,00 |
| 20.02.2026 | 23,70 | 23,80 | 22,75 | 22,75 | -4,01% | 418,00 |
| 19.02.2026 | 24,23 | 24,23 | 23,40 | 23,70 | -3,27% | 135,00 |
| 18.02.2026 | 24,45 | 24,68 | 24,28 | 24,50 | 0,31% | - |
| 17.02.2026 | 24,53 | 24,55 | 24,33 | 24,43 | -0,81% | - |
| 16.02.2026 | 24,43 | 24,80 | 23,70 | 24,63 | 0,72% | 2.183,00 |
| 13.02.2026 | 24,93 | 25,18 | 24,40 | 24,45 | -2,00% | 914,00 |
| 12.02.2026 | 25,53 | 25,78 | 24,85 | 24,95 | -0,50% | 487,00 |
| 11.02.2026 | 25,40 | 25,48 | 24,90 | 25,08 | -0,40% | - |
| 10.02.2026 | 26,43 | 26,45 | 24,68 | 25,18 | -3,17% | 9,00 |
| 09.02.2026 | 26,78 | 27,03 | 25,93 | 26,00 | -2,16% | 2.408,00 |
| 06.02.2026 | 26,73 | 26,78 | 26,45 | 26,58 | 0,28% | - |
| 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 |