20,200€
0,47%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 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 |
| 14.07.2025 | 18,30 | 18,84 | 18,30 | 18,73 | 1,46% | 419,00 |
| 11.07.2025 | 18,56 | 18,66 | 18,37 | 18,46 | -0,38% | 400,00 |
| 10.07.2025 | 18,57 | 18,64 | 18,49 | 18,53 | -0,16% | 49,00 |
| 09.07.2025 | 18,58 | 18,68 | 18,43 | 18,56 | 0,05% | 2.500,00 |
| 08.07.2025 | 18,52 | 18,65 | 18,46 | 18,55 | 0,60% | 135,00 |
| 07.07.2025 | 18,46 | 18,66 | 18,44 | 18,44 | -0,16% | 332,00 |
| 04.07.2025 | 18,62 | 18,70 | 18,46 | 18,47 | -0,70% | 400,00 |
| 03.07.2025 | 18,60 | 18,67 | 18,55 | 18,60 | 0,11% | 4.300,00 |
| 02.07.2025 | 18,62 | 18,70 | 18,53 | 18,58 | -0,21% | 3.208,00 |
| 01.07.2025 | 18,68 | 19,03 | 18,57 | 18,62 | -0,32% | - |
| 30.06.2025 | 18,55 | 18,69 | 18,45 | 18,68 | 0,86% | - |
| 27.06.2025 | 18,80 | 18,88 | 18,12 | 18,52 | -1,65% | - |
| 26.06.2025 | 18,66 | 19,13 | 18,63 | 18,83 | 0,97% | - |
| 25.06.2025 | 18,59 | 18,67 | 18,53 | 18,65 | 0,38% | - |
| 24.06.2025 | 18,65 | 18,71 | 18,53 | 18,58 | -0,38% | 130,00 |
| 23.06.2025 | 18,56 | 18,71 | 18,47 | 18,65 | 0,43% | 1.015,00 |
| 20.06.2025 | 18,73 | 18,73 | 18,52 | 18,57 | 0,00% | 1.810,00 |
| 19.06.2025 | 18,54 | 18,66 | 18,45 | 18,57 | 0,65% | 3.040,00 |
| 18.06.2025 | 18,41 | 18,67 | 18,38 | 18,45 | 0,27% | 770,00 |
| 17.06.2025 | 18,28 | 18,42 | 18,26 | 18,40 | 0,11% | 500,00 |
| 16.06.2025 | 18,41 | 18,46 | 18,37 | 18,38 | -0,16% | 720,00 |
| 13.06.2025 | 18,40 | 18,43 | 18,29 | 18,41 | 0,05% | 1.500,00 |
| 12.06.2025 | 18,35 | 18,43 | 18,28 | 18,40 | 0,16% | 200,00 |
| 11.06.2025 | 18,31 | 18,45 | 18,30 | 18,37 | 0,00% | - |
| 10.06.2025 | 18,33 | 18,44 | 18,29 | 18,37 | 0,33% | - |
| 09.06.2025 | 18,39 | 18,45 | 18,29 | 18,31 | -0,44% | 200,00 |
| 06.06.2025 | 18,32 | 18,45 | 18,31 | 18,39 | 0,33% | 220,00 |
| 05.06.2025 | 18,28 | 18,49 | 18,25 | 18,33 | 0,22% | 250,00 |
| 04.06.2025 | 18,27 | 18,33 | 18,23 | 18,29 | 0,05% | 700,00 |
| 03.06.2025 | 18,24 | 18,31 | 18,18 | 18,28 | 0,16% | 457,00 |
| 02.06.2025 | 18,28 | 18,28 | 18,20 | 18,25 | -0,16% | 75,00 |
| 30.05.2025 | 18,29 | 18,30 | 18,19 | 18,28 | -0,05% | - |
| 29.05.2025 | 18,24 | 18,46 | 18,21 | 18,29 | 0,33% | 670,00 |
| 28.05.2025 | 18,26 | 18,33 | 18,23 | 18,23 | -0,27% | 300,00 |
| 27.05.2025 | 18,28 | 18,29 | 18,20 | 18,28 | 0,22% | 734,00 |
| 26.05.2025 | 18,55 | 18,55 | 18,21 | 18,24 | 0,22% | 2.471,00 |
| 23.05.2025 | 18,32 | 18,36 | 18,15 | 18,20 | -0,60% | 1.650,00 |
| 22.05.2025 | 18,34 | 18,37 | 18,28 | 18,31 | -0,05% | 115,00 |
| 21.05.2025 | 18,28 | 18,35 | 18,25 | 18,32 | 0,05% | 1.650,00 |
| 20.05.2025 | 18,36 | 18,38 | 18,25 | 18,31 | -0,27% | 2.380,00 |
| 19.05.2025 | 18,34 | 18,39 | 18,21 | 18,36 | 0,16% | 880,00 |
| 16.05.2025 | 15,32 | 18,92 | 15,22 | 18,33 | 20,35% | 13.689,00 |
| 15.05.2025 | 15,45 | 15,60 | 15,20 | 15,23 | -1,49% | - |