11,360€
-0,61%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 13,02 | 13,17 | 12,97 | 13,11 | 0,69% | - |
| 01.11.2024 | 12,95 | 13,14 | 12,92 | 13,02 | 0,46% | - |
| 31.10.2024 | 12,88 | 12,99 | 12,75 | 12,96 | 0,62% | 292,00 |
| 30.10.2024 | 13,15 | 13,27 | 12,77 | 12,88 | -2,20% | 201,00 |
| 29.10.2024 | 13,49 | 13,55 | 13,15 | 13,17 | -2,44% | 916,00 |
| 28.10.2024 | 13,47 | 13,58 | 13,29 | 13,50 | 0,67% | 20,00 |
| 25.10.2024 | 13,46 | 13,59 | 13,30 | 13,41 | -0,52% | - |
| 24.10.2024 | 13,63 | 13,79 | 13,42 | 13,48 | -1,17% | 250,00 |
| 23.10.2024 | 13,84 | 13,87 | 13,45 | 13,64 | -1,37% | 180,00 |
| 22.10.2024 | 14,19 | 14,26 | 13,70 | 13,83 | -2,61% | 1.560,00 |
| 21.10.2024 | 14,57 | 14,75 | 14,17 | 14,20 | -2,54% | 485,00 |
| 18.10.2024 | 14,47 | 15,14 | 14,17 | 14,57 | 0,62% | 100,00 |
| 17.10.2024 | 14,06 | 14,51 | 14,00 | 14,48 | 2,99% | 268,00 |
| 16.10.2024 | 13,72 | 14,07 | 13,64 | 14,06 | 2,48% | 1.491,00 |
| 15.10.2024 | 13,67 | 13,85 | 13,57 | 13,72 | 0,37% | 122,00 |
| 14.10.2024 | 13,73 | 13,81 | 13,57 | 13,67 | -0,36% | 1.282,00 |
| 11.10.2024 | 13,72 | 13,83 | 13,54 | 13,72 | 0,00% | 50,00 |
| 10.10.2024 | 13,96 | 13,96 | 13,68 | 13,72 | -1,72% | 300,00 |
| 09.10.2024 | 13,74 | 13,96 | 13,51 | 13,96 | 1,60% | 404,00 |
| 08.10.2024 | 13,94 | 13,94 | 13,60 | 13,74 | -1,43% | - |
| 07.10.2024 | 13,76 | 14,00 | 13,49 | 13,94 | 1,31% | 270,00 |
| 04.10.2024 | 13,41 | 13,77 | 13,41 | 13,76 | 2,61% | 875,00 |
| 03.10.2024 | 13,40 | 13,65 | 13,35 | 13,41 | -0,52% | - |
| 02.10.2024 | 13,70 | 13,79 | 13,46 | 13,48 | -1,61% | 100,00 |
| 01.10.2024 | 13,70 | 14,02 | 13,64 | 13,70 | 0,15% | 1.800,00 |
| 30.09.2024 | 13,97 | 14,06 | 13,60 | 13,68 | -1,94% | 1.159,00 |
| 27.09.2024 | 13,94 | 14,12 | 13,75 | 13,95 | 0,07% | 740,00 |
| 26.09.2024 | 13,68 | 14,02 | 13,60 | 13,94 | 2,35% | 401,00 |
| 25.09.2024 | 13,88 | 13,88 | 13,57 | 13,62 | -1,87% | 500,00 |
| 24.09.2024 | 13,68 | 13,91 | 13,52 | 13,88 | 1,91% | 1.225,00 |
| 23.09.2024 | 13,54 | 13,67 | 13,50 | 13,62 | 0,59% | - |
| 20.09.2024 | 13,66 | 13,69 | 13,41 | 13,54 | -0,88% | 4.718,00 |
| 19.09.2024 | 13,58 | 13,70 | 13,51 | 13,66 | 0,44% | 1.510,00 |
| 18.09.2024 | 13,43 | 13,63 | 13,32 | 13,60 | 1,27% | 220,00 |
| 17.09.2024 | 13,50 | 13,54 | 13,34 | 13,43 | -0,37% | 3.516,00 |
| 16.09.2024 | 13,46 | 13,57 | 13,38 | 13,48 | 0,15% | 1.000,00 |
| 13.09.2024 | 13,46 | 13,74 | 13,43 | 13,46 | 0,00% | 600,00 |
| 12.09.2024 | 13,66 | 13,80 | 13,40 | 13,46 | -1,46% | 537,00 |
| 11.09.2024 | 13,68 | 13,81 | 13,51 | 13,66 | -0,15% | - |
| 10.09.2024 | 13,96 | 14,08 | 13,58 | 13,68 | -2,15% | 2.393,00 |
| 09.09.2024 | 13,82 | 13,99 | 13,82 | 13,98 | 1,30% | 180,00 |
| 06.09.2024 | 14,02 | 14,10 | 13,78 | 13,80 | -1,57% | 100,00 |
| 05.09.2024 | 14,24 | 14,28 | 14,00 | 14,02 | -1,54% | - |
| 04.09.2024 | 14,20 | 14,31 | 13,91 | 14,24 | -0,42% | 965,00 |
| 03.09.2024 | 14,56 | 14,56 | 14,06 | 14,30 | -1,79% | 400,00 |
| 02.09.2024 | 14,41 | 14,72 | 14,34 | 14,56 | 0,90% | - |
| 30.08.2024 | 14,34 | 14,56 | 14,13 | 14,43 | 0,63% | 690,00 |
| 29.08.2024 | 14,48 | 14,60 | 14,06 | 14,34 | -0,97% | 700,00 |
| 28.08.2024 | 13,96 | 14,88 | 13,96 | 14,48 | 3,72% | 31,00 |
| 27.08.2024 | 13,76 | 14,36 | 13,72 | 13,96 | 1,45% | 200,00 |
| 26.08.2024 | 13,66 | 13,80 | 13,58 | 13,76 | 0,58% | 200,00 |
| 23.08.2024 | 13,36 | 13,75 | 13,36 | 13,68 | 2,40% | - |
| 22.08.2024 | 13,56 | 13,63 | 13,34 | 13,36 | -1,47% | 150,00 |
| 21.08.2024 | 13,28 | 13,58 | 13,26 | 13,56 | 2,11% | 1.010,00 |
| 20.08.2024 | 13,36 | 13,45 | 13,13 | 13,28 | -0,60% | 920,00 |
| 19.08.2024 | 13,04 | 13,60 | 13,02 | 13,36 | 2,45% | 530,00 |
| 16.08.2024 | 13,02 | 13,31 | 12,93 | 13,04 | 0,15% | - |
| 15.08.2024 | 13,02 | 13,07 | 12,71 | 13,02 | 0,00% | 29,00 |
| 14.08.2024 | 12,58 | 13,37 | 12,57 | 13,02 | 3,50% | 1.389,00 |
| 13.08.2024 | 12,54 | 12,66 | 12,34 | 12,58 | 0,32% | 200,00 |
| 12.08.2024 | 12,70 | 12,82 | 12,33 | 12,54 | -1,10% | 759,00 |
| 09.08.2024 | 12,64 | 12,79 | 12,41 | 12,68 | 0,16% | 1.370,00 |
| 08.08.2024 | 13,20 | 13,54 | 12,46 | 12,66 | -3,80% | 535,00 |
| 07.08.2024 | 13,36 | 13,52 | 13,00 | 13,16 | -0,30% | 810,00 |
| 06.08.2024 | 13,00 | 13,30 | 12,58 | 13,20 | 1,38% | 400,00 |
| 05.08.2024 | 14,46 | 14,53 | 11,96 | 13,02 | -9,27% | 3.618,00 |