20,600€
-1,90%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 20,95 | 21,15 | 20,40 | 20,55 | -2,14% | 8.102,00 |
| 18.09.2025 | 20,80 | 21,20 | 20,80 | 21,00 | 0,48% | 9.599,00 |
| 17.09.2025 | 20,65 | 21,00 | 20,65 | 20,90 | 1,21% | 3.200,00 |
| 16.09.2025 | 20,70 | 21,00 | 20,65 | 20,65 | 0,00% | 3.669,00 |
| 15.09.2025 | 20,40 | 21,00 | 20,40 | 20,65 | 0,98% | 13.872,00 |
| 12.09.2025 | 20,65 | 20,90 | 20,40 | 20,45 | -0,24% | 4.974,00 |
| 11.09.2025 | 19,98 | 20,58 | 19,98 | 20,50 | -0,61% | 1.284,00 |
| 10.09.2025 | 20,55 | 20,65 | 20,55 | 20,63 | 3,44% | 17,00 |
| 08.09.2025 | 19,76 | 20,00 | 19,76 | 19,94 | 1,32% | 4.709,00 |
| 05.09.2025 | 19,96 | 19,96 | 19,66 | 19,68 | 0,00% | 3.357,00 |
| 04.09.2025 | 20,10 | 20,15 | 19,68 | 19,68 | -1,85% | 1.576,00 |
| 03.09.2025 | 20,15 | 20,35 | 19,76 | 20,05 | -0,25% | 8.587,00 |
| 02.09.2025 | 20,55 | 20,75 | 19,88 | 20,10 | -3,37% | 6.026,00 |
| 01.09.2025 | 20,60 | 21,20 | 20,30 | 20,80 | 2,21% | 3.881,00 |
| 29.08.2025 | 20,40 | 20,80 | 20,15 | 20,35 | -0,73% | 10.851,00 |
| 28.08.2025 | 20,90 | 21,15 | 20,25 | 20,50 | -2,38% | 2.685,00 |
| 27.08.2025 | 20,85 | 21,05 | 20,60 | 21,00 | 1,20% | 13.643,00 |
| 26.08.2025 | 20,05 | 21,15 | 19,62 | 20,75 | 1,97% | 26.883,00 |
| 25.08.2025 | 20,35 | 20,40 | 19,24 | 20,35 | 0,74% | 20.654,00 |
| 22.08.2025 | 19,32 | 20,55 | 19,32 | 20,20 | 4,45% | 21.936,00 |
| 21.08.2025 | 18,76 | 19,62 | 18,76 | 19,34 | 1,90% | 16.173,00 |
| 20.08.2025 | 18,76 | 18,98 | 18,72 | 18,98 | 0,21% | 1.352,00 |
| 19.08.2025 | 18,98 | 19,00 | 18,82 | 18,94 | -0,21% | 11.168,00 |
| 18.08.2025 | 18,52 | 18,98 | 18,52 | 18,98 | 2,37% | 7.496,00 |
| 15.08.2025 | 18,66 | 18,80 | 18,54 | 18,54 | -1,59% | 1.459,00 |
| 14.08.2025 | 18,60 | 18,88 | 18,56 | 18,84 | 1,18% | 1.527,00 |
| 13.08.2025 | 18,54 | 18,74 | 18,48 | 18,62 | 0,43% | 7.153,00 |
| 12.08.2025 | 18,52 | 18,54 | 18,44 | 18,54 | 0,54% | 2.290,00 |
| 11.08.2025 | 18,40 | 18,56 | 18,40 | 18,44 | -0,11% | 9.044,00 |
| 08.08.2025 | 18,42 | 18,58 | 18,42 | 18,46 | -0,22% | 6.943,00 |
| 07.08.2025 | 18,46 | 18,58 | 18,42 | 18,50 | -0,43% | 8.394,00 |
| 06.08.2025 | 18,48 | 18,58 | 18,46 | 18,58 | 1,09% | 4.930,00 |
| 05.08.2025 | 18,54 | 18,58 | 18,34 | 18,38 | 0,00% | 3.338,00 |
| 04.08.2025 | 18,44 | 18,56 | 18,36 | 18,38 | 0,22% | 6.929,00 |
| 01.08.2025 | 18,28 | 18,58 | 18,28 | 18,34 | -0,22% | 10.399,00 |
| 31.07.2025 | 18,38 | 18,58 | 18,38 | 18,38 | 1,21% | 6.162,00 |
| 30.07.2025 | 18,66 | 18,66 | 18,16 | 18,16 | -1,94% | 5.284,00 |
| 29.07.2025 | 18,50 | 18,68 | 18,50 | 18,52 | 0,11% | 6.812,00 |
| 28.07.2025 | 18,50 | 18,60 | 18,42 | 18,50 | 0,43% | 8.332,00 |
| 25.07.2025 | 18,46 | 18,58 | 18,36 | 18,42 | -0,11% | 2.322,00 |
| 24.07.2025 | 18,48 | 18,58 | 18,44 | 18,44 | 0,00% | 5.219,00 |
| 23.07.2025 | 18,44 | 18,58 | 18,40 | 18,44 | -0,11% | 8.090,00 |
| 22.07.2025 | 18,54 | 18,54 | 18,34 | 18,46 | 0,33% | 5.918,00 |
| 21.07.2025 | 18,34 | 18,54 | 18,30 | 18,40 | -0,76% | 9.462,00 |
| 18.07.2025 | 18,44 | 18,56 | 18,36 | 18,54 | 0,54% | 3.941,00 |
| 17.07.2025 | 18,68 | 18,68 | 18,44 | 18,44 | -0,43% | 5.734,00 |
| 16.07.2025 | 18,44 | 18,68 | 18,44 | 18,52 | -0,64% | 3.457,00 |
| 15.07.2025 | 18,74 | 18,82 | 18,42 | 18,64 | -0,43% | 10.931,00 |
| 14.07.2025 | 18,28 | 18,86 | 18,28 | 18,72 | 0,86% | 13.452,00 |
| 11.07.2025 | 18,40 | 18,64 | 18,36 | 18,56 | 0,43% | 18.424,00 |
| 10.07.2025 | 18,50 | 18,66 | 18,44 | 18,48 | 0,22% | 14.117,00 |
| 09.07.2025 | 18,52 | 18,68 | 18,40 | 18,44 | -0,11% | 12.876,00 |
| 08.07.2025 | 18,42 | 18,64 | 18,42 | 18,46 | 0,44% | 3.739,00 |
| 07.07.2025 | 18,42 | 18,66 | 18,38 | 18,38 | -1,08% | 7.798,00 |
| 04.07.2025 | 18,48 | 18,66 | 18,34 | 18,58 | 0,32% | 3.602,00 |
| 03.07.2025 | 18,68 | 18,68 | 18,48 | 18,52 | 0,22% | 14.622,00 |
| 02.07.2025 | 18,68 | 18,70 | 18,48 | 18,48 | -1,07% | 16.361,00 |
| 01.07.2025 | 18,68 | 18,80 | 18,54 | 18,68 | 0,76% | 17.528,00 |
| 30.06.2025 | 18,54 | 18,70 | 18,46 | 18,54 | 0,22% | 19.284,00 |
| 27.06.2025 | 18,92 | 18,98 | 18,02 | 18,50 | -2,01% | 22.461,00 |
| 26.06.2025 | 18,68 | 19,12 | 18,56 | 18,88 | 1,07% | 30.859,00 |
| 25.06.2025 | 18,50 | 18,68 | 18,50 | 18,68 | 1,08% | 18.217,00 |
| 24.06.2025 | 18,68 | 18,70 | 18,48 | 18,48 | -0,96% | 14.841,00 |
| 23.06.2025 | 18,48 | 18,68 | 18,46 | 18,66 | 0,76% | 18.223,00 |
| 20.06.2025 | 18,62 | 18,66 | 18,52 | 18,52 | -0,11% | 6.507,00 |
| 19.06.2025 | 18,50 | 18,66 | 18,42 | 18,54 | 0,22% | 19.367,00 |
| 18.06.2025 | 18,36 | 18,66 | 18,36 | 18,50 | 0,76% | 34.996,00 |
| 17.06.2025 | 18,36 | 18,42 | 18,32 | 18,36 | 0,11% | 6.212,00 |
| 16.06.2025 | 18,34 | 18,46 | 18,34 | 18,34 | -0,11% | 7.471,00 |
| 13.06.2025 | 18,34 | 18,42 | 18,32 | 18,36 | 0,22% | 20.535,00 |
| 12.06.2025 | 18,30 | 18,48 | 18,30 | 18,32 | 0,11% | 15.422,00 |
| 11.06.2025 | 18,32 | 18,42 | 18,30 | 18,30 | -0,11% | 14.085,00 |
| 10.06.2025 | 18,38 | 18,44 | 18,32 | 18,32 | 0,00% | 25.680,00 |
| 09.06.2025 | 18,32 | 18,46 | 18,32 | 18,32 | 0,00% | 3.431,00 |
| 06.06.2025 | 18,38 | 18,46 | 18,32 | 18,32 | 0,22% | 7.914,00 |
| 05.06.2025 | 18,32 | 18,48 | 18,18 | 18,28 | 0,11% | 21.454,00 |
| 04.06.2025 | 18,26 | 18,32 | 18,26 | 18,26 | -0,22% | 18.326,00 |
| 03.06.2025 | 18,24 | 18,36 | 18,22 | 18,30 | 0,44% | 16.398,00 |
| 02.06.2025 | 18,22 | 18,28 | 18,22 | 18,22 | 0,00% | 11.664,00 |
| 30.05.2025 | 18,20 | 18,30 | 18,20 | 18,22 | 0,00% | 10.258,00 |
| 29.05.2025 | 18,26 | 18,28 | 18,20 | 18,22 | 0,11% | 3.379,00 |
| 28.05.2025 | 18,24 | 18,32 | 18,20 | 18,20 | -0,66% | 9.940,00 |
| 27.05.2025 | 18,20 | 18,32 | 18,20 | 18,32 | 0,55% | 19.077,00 |
| 26.05.2025 | 18,26 | 18,28 | 18,18 | 18,22 | 0,22% | 22.313,00 |
| 23.05.2025 | 18,28 | 18,42 | 18,16 | 18,18 | -0,87% | 15.257,00 |
| 22.05.2025 | 18,30 | 18,36 | 18,26 | 18,34 | 0,22% | 36.088,00 |
| 21.05.2025 | 18,28 | 18,36 | 18,26 | 18,30 | -0,22% | 26.972,00 |
| 20.05.2025 | 18,28 | 18,34 | 18,24 | 18,34 | 0,22% | 34.652,00 |
| 19.05.2025 | 18,30 | 18,38 | 18,20 | 18,30 | -0,11% | 57.066,00 |
| 16.05.2025 | 15,22 | 18,88 | 15,22 | 18,32 | 20,84% | 173.171,00 |
| 15.05.2025 | 15,44 | 15,60 | 15,16 | 15,16 | -2,82% | 7.859,00 |
| 14.05.2025 | 15,92 | 15,92 | 15,34 | 15,60 | -0,26% | 8.862,00 |
| 13.05.2025 | 15,74 | 15,90 | 15,52 | 15,64 | -0,76% | 5.188,00 |
| 12.05.2025 | 15,66 | 16,58 | 15,44 | 15,76 | 0,00% | 23.757,00 |
| 09.05.2025 | 15,82 | 16,00 | 15,50 | 15,76 | -0,51% | 28.404,00 |
| 08.05.2025 | 15,74 | 15,88 | 15,54 | 15,84 | -0,38% | 18.766,00 |
| 07.05.2025 | 16,14 | 16,14 | 15,44 | 15,90 | 0,38% | 35.046,00 |
| 06.05.2025 | 16,10 | 16,16 | 15,84 | 15,84 | -1,86% | 5.372,00 |
| 05.05.2025 | 15,74 | 16,16 | 15,74 | 16,14 | 1,64% | 16.525,00 |
| 02.05.2025 | 15,68 | 16,06 | 15,56 | 15,88 | 2,06% | 17.126,00 |