11,140€
0,04%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 11,17 | 11,19 | 10,97 | 11,14 | 0,04% | - |
| 22.03.2023 | 11,24 | 11,25 | 10,97 | 11,14 | -1,02% | 2.200,00 |
| 21.03.2023 | 11,10 | 11,37 | 11,09 | 11,25 | 1,76% | 367,00 |
| 20.03.2023 | 11,13 | 11,15 | 10,92 | 11,06 | -1,51% | 9.267,00 |
| 17.03.2023 | 11,64 | 11,64 | 11,08 | 11,23 | -3,48% | 3.825,00 |
| 16.03.2023 | 11,78 | 11,85 | 11,42 | 11,63 | -0,98% | 1.649,00 |
| 15.03.2023 | 11,54 | 11,75 | 11,43 | 11,75 | 1,91% | 1.810,00 |
| 14.03.2023 | 11,19 | 11,63 | 11,19 | 11,53 | 2,86% | 2.215,00 |
| 13.03.2023 | 11,42 | 11,42 | 11,02 | 11,21 | -1,06% | 3.181,00 |
| 10.03.2023 | 11,58 | 11,71 | 11,17 | 11,33 | -2,45% | 4.120,00 |
| 09.03.2023 | 12,08 | 12,17 | 11,54 | 11,61 | -3,97% | 1.910,00 |
| 08.03.2023 | 12,05 | 12,27 | 12,03 | 12,09 | -0,90% | 925,00 |
| 07.03.2023 | 12,52 | 12,63 | 12,12 | 12,20 | -2,56% | 918,00 |
| 06.03.2023 | 12,25 | 12,53 | 12,14 | 12,52 | 2,20% | 3.430,00 |
| 03.03.2023 | 12,02 | 12,30 | 11,94 | 12,25 | 1,96% | 1.468,00 |
| 02.03.2023 | 11,64 | 12,02 | 11,45 | 12,02 | 2,96% | 155,00 |
| 01.03.2023 | 11,39 | 11,79 | 11,27 | 11,67 | 2,64% | 3.131,00 |
| 28.02.2023 | 11,76 | 11,76 | 11,36 | 11,37 | -3,28% | 4.710,00 |
| 27.02.2023 | 11,81 | 11,88 | 11,66 | 11,76 | -0,38% | 2.652,00 |
| 24.02.2023 | 12,78 | 12,78 | 11,71 | 11,80 | -7,63% | 6.319,00 |
| 23.02.2023 | 13,16 | 13,19 | 12,68 | 12,78 | -2,74% | 240,00 |
| 22.02.2023 | 13,12 | 13,33 | 12,94 | 13,14 | 0,11% | 330,00 |
| 21.02.2023 | 13,00 | 13,36 | 12,96 | 13,12 | 0,92% | 2.094,00 |
| 20.02.2023 | 12,43 | 13,09 | 12,42 | 13,00 | 4,67% | 5.430,00 |
| 17.02.2023 | 12,23 | 12,49 | 12,15 | 12,42 | 1,43% | 2.880,00 |
| 16.02.2023 | 12,28 | 12,56 | 12,10 | 12,25 | -0,20% | 350,00 |
| 15.02.2023 | 12,33 | 12,53 | 12,05 | 12,27 | -0,77% | 350,00 |
| 14.02.2023 | 12,20 | 12,44 | 12,14 | 12,37 | 1,31% | 50,00 |
| 13.02.2023 | 12,37 | 12,46 | 12,09 | 12,21 | -1,41% | 488,00 |
| 10.02.2023 | 12,62 | 12,65 | 12,37 | 12,38 | -1,90% | 600,00 |
| 09.02.2023 | 12,98 | 13,02 | 12,62 | 12,62 | -2,55% | 2.819,00 |
| 08.02.2023 | 12,99 | 13,20 | 12,90 | 12,95 | -0,23% | 1.850,00 |
| 07.02.2023 | 12,84 | 12,99 | 12,61 | 12,98 | 1,13% | 403,00 |
| 06.02.2023 | 12,70 | 12,88 | 12,62 | 12,84 | 0,79% | 150,00 |
| 03.02.2023 | 13,06 | 13,13 | 12,73 | 12,74 | -2,53% | 1.206,00 |
| 02.02.2023 | 12,88 | 13,22 | 12,78 | 13,07 | 1,44% | 2.615,00 |
| 01.02.2023 | 12,86 | 12,91 | 12,72 | 12,88 | 0,04% | 529,00 |
| 31.01.2023 | 12,65 | 12,92 | 12,60 | 12,88 | 1,70% | 200,00 |
| 30.01.2023 | 12,92 | 12,95 | 12,56 | 12,66 | -2,13% | 986,00 |
| 27.01.2023 | 12,90 | 13,08 | 12,78 | 12,94 | 0,27% | 455,00 |
| 26.01.2023 | 12,91 | 13,02 | 12,67 | 12,90 | 0,12% | 1.130,00 |
| 25.01.2023 | 12,90 | 12,92 | 12,59 | 12,89 | -0,19% | 220,00 |
| 24.01.2023 | 12,87 | 12,94 | 12,69 | 12,91 | 0,31% | 420,00 |
| 23.01.2023 | 12,72 | 12,94 | 12,68 | 12,87 | 1,18% | 4.163,00 |
| 20.01.2023 | 12,58 | 12,86 | 12,44 | 12,72 | 1,15% | 4.455,00 |
| 19.01.2023 | 12,54 | 12,63 | 12,34 | 12,58 | 0,36% | 4.696,00 |
| 18.01.2023 | 12,73 | 12,74 | 12,44 | 12,53 | -1,45% | 744,00 |
| 17.01.2023 | 12,44 | 12,76 | 12,30 | 12,72 | 2,13% | 8.862,00 |
| 16.01.2023 | 11,93 | 12,52 | 11,85 | 12,45 | 4,27% | 680,00 |
| 13.01.2023 | 11,86 | 12,13 | 11,72 | 11,94 | 0,72% | 430,00 |
| 12.01.2023 | 11,86 | 11,94 | 11,69 | 11,86 | 0,04% | 100,00 |
| 11.01.2023 | 12,11 | 12,12 | 11,70 | 11,85 | -2,15% | 1.734,00 |
| 10.01.2023 | 12,11 | 12,13 | 11,97 | 12,11 | 0,00% | 150,00 |
| 09.01.2023 | 12,30 | 12,37 | 11,92 | 12,11 | -1,38% | 2.955,00 |
| 06.01.2023 | 12,16 | 12,29 | 12,07 | 12,28 | 1,19% | 725,00 |
| 05.01.2023 | 12,08 | 12,30 | 12,05 | 12,14 | 0,37% | 600,00 |
| 04.01.2023 | 11,93 | 12,20 | 11,82 | 12,09 | 1,47% | 4.120,00 |
| 03.01.2023 | 11,70 | 11,93 | 11,60 | 11,92 | 1,71% | 1.149,00 |
| 02.01.2023 | 11,67 | 11,76 | 11,51 | 11,72 | 1,12% | 240,00 |
| 30.12.2022 | 11,65 | 11,82 | 11,57 | 11,59 | -0,73% | 1.810,00 |
| 29.12.2022 | 11,56 | 11,80 | 11,33 | 11,67 | 0,95% | 2.512,00 |
| 28.12.2022 | 11,43 | 11,61 | 11,35 | 11,56 | 1,14% | 4.463,00 |
| 27.12.2022 | 11,49 | 11,58 | 11,39 | 11,43 | -0,13% | 250,00 |
| 23.12.2022 | 11,41 | 11,52 | 11,26 | 11,45 | 0,39% | 160,00 |
| 22.12.2022 | 11,60 | 11,71 | 11,26 | 11,40 | -1,47% | 1.580,00 |
| 21.12.2022 | 11,30 | 11,60 | 11,25 | 11,57 | 2,57% | 1.453,00 |
| 20.12.2022 | 11,46 | 11,48 | 11,22 | 11,28 | -2,00% | 240,00 |
| 19.12.2022 | 11,35 | 11,52 | 11,25 | 11,51 | 1,45% | 895,00 |
| 16.12.2022 | 11,67 | 11,78 | 11,25 | 11,35 | -2,74% | 1.560,00 |
| 15.12.2022 | 12,07 | 12,12 | 11,50 | 11,67 | -3,36% | 2.551,00 |
| 14.12.2022 | 12,50 | 12,56 | 11,97 | 12,07 | -3,36% | 5.240,00 |
| 13.12.2022 | 12,62 | 12,76 | 12,45 | 12,49 | -1,11% | 400,00 |
| 12.12.2022 | 12,79 | 12,79 | 12,53 | 12,63 | -1,33% | 3.445,00 |
| 09.12.2022 | 12,80 | 12,87 | 12,66 | 12,80 | 0,16% | 770,00 |
| 08.12.2022 | 12,92 | 12,99 | 12,50 | 12,78 | -1,12% | 533,00 |
| 07.12.2022 | 13,15 | 13,16 | 12,80 | 12,93 | -1,75% | 150,00 |
| 06.12.2022 | 13,38 | 13,45 | 13,09 | 13,16 | -1,72% | - |
| 05.12.2022 | 13,60 | 13,77 | 13,39 | 13,39 | -1,47% | 2.300,00 |
| 02.12.2022 | 13,81 | 13,83 | 13,47 | 13,59 | -1,74% | 3.250,00 |
| 01.12.2022 | 13,93 | 14,04 | 13,69 | 13,83 | -0,61% | 295,00 |
| 30.11.2022 | 13,57 | 13,92 | 13,52 | 13,91 | 2,54% | 375,00 |
| 29.11.2022 | 13,51 | 13,65 | 13,36 | 13,57 | 0,59% | - |
| 28.11.2022 | 14,00 | 14,00 | 13,38 | 13,49 | -3,85% | 140,00 |
| 25.11.2022 | 13,88 | 14,04 | 13,76 | 14,03 | 0,75% | - |
| 24.11.2022 | 13,51 | 13,97 | 13,51 | 13,92 | 3,07% | - |
| 23.11.2022 | 13,53 | 13,79 | 13,32 | 13,51 | -0,18% | 120,00 |
| 22.11.2022 | 13,55 | 13,67 | 13,44 | 13,53 | -0,15% | 103,00 |
| 21.11.2022 | 13,55 | 13,66 | 13,43 | 13,55 | -0,07% | 50,00 |
| 18.11.2022 | 13,48 | 13,58 | 13,37 | 13,56 | 0,63% | 1.194,00 |
| 17.11.2022 | 13,66 | 13,75 | 13,16 | 13,48 | -1,10% | 250,00 |
| 16.11.2022 | 13,96 | 14,08 | 13,55 | 13,63 | -2,15% | 960,00 |
| 15.11.2022 | 14,34 | 14,45 | 13,87 | 13,93 | -2,66% | 4.882,00 |
| 14.11.2022 | 14,06 | 14,38 | 13,94 | 14,31 | 1,67% | 2.395,00 |
| 11.11.2022 | 14,43 | 14,48 | 13,74 | 14,07 | -2,19% | 2.760,00 |
| 10.11.2022 | 14,33 | 14,49 | 14,07 | 14,39 | 0,52% | 727,00 |
| 09.11.2022 | 14,20 | 14,43 | 14,14 | 14,31 | 0,70% | 230,00 |
| 08.11.2022 | 14,11 | 14,39 | 14,04 | 14,21 | 0,74% | 50,00 |
| 07.11.2022 | 13,82 | 14,17 | 13,79 | 14,11 | 1,95% | 300,00 |
| 04.11.2022 | 13,75 | 14,06 | 13,56 | 13,84 | 0,80% | 818,00 |
| 03.11.2022 | 13,67 | 13,82 | 13,58 | 13,73 | 0,51% | 1.030,00 |