18,660€
-0,96%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2025 | 15,40 | 15,88 | 15,18 | 15,56 | 2,10% | 8.229,00 |
| 29.04.2025 | 15,36 | 15,90 | 15,24 | 15,24 | -1,04% | 5.683,00 |
| 28.04.2025 | 15,88 | 15,88 | 15,24 | 15,40 | -1,66% | 11.646,00 |
| 25.04.2025 | 15,52 | 15,94 | 15,52 | 15,66 | 0,77% | 4.911,00 |
| 24.04.2025 | 15,52 | 15,72 | 15,50 | 15,54 | 0,39% | 16.827,00 |
| 23.04.2025 | 15,88 | 15,98 | 15,48 | 15,48 | -1,53% | 18.480,00 |
| 22.04.2025 | 15,40 | 15,78 | 15,30 | 15,72 | 2,08% | 5.357,00 |
| 17.04.2025 | 15,54 | 15,84 | 15,40 | 15,40 | -0,26% | 7.845,00 |
| 16.04.2025 | 15,20 | 15,66 | 15,20 | 15,44 | 1,98% | 22.227,00 |
| 15.04.2025 | 14,92 | 15,26 | 14,92 | 15,14 | 1,20% | 5.473,00 |
| 14.04.2025 | 14,84 | 15,12 | 14,78 | 14,96 | 1,49% | 6.548,00 |
| 11.04.2025 | 14,28 | 15,02 | 14,12 | 14,74 | 4,69% | 17.535,00 |
| 10.04.2025 | 15,20 | 15,20 | 13,82 | 14,08 | -3,56% | 14.508,00 |
| 09.04.2025 | 13,64 | 15,20 | 13,64 | 14,60 | 5,80% | 17.353,00 |
| 08.04.2025 | 14,40 | 14,40 | 13,72 | 13,80 | -3,09% | 16.154,00 |
| 07.04.2025 | 13,46 | 14,64 | 11,80 | 14,24 | 4,71% | 41.639,00 |
| 04.04.2025 | 15,02 | 15,14 | 13,60 | 13,60 | -8,72% | 27.760,00 |
| 03.04.2025 | 14,94 | 15,20 | 14,78 | 14,90 | -2,87% | 17.876,00 |
| 02.04.2025 | 15,06 | 15,36 | 15,02 | 15,34 | 2,13% | 9.438,00 |
| 01.04.2025 | 15,06 | 15,26 | 15,00 | 15,02 | -0,27% | 16.345,00 |
| 31.03.2025 | 14,90 | 15,14 | 14,74 | 15,06 | -0,53% | 36.888,00 |
| 28.03.2025 | 15,44 | 15,62 | 14,84 | 15,14 | 0,26% | 16.667,00 |
| 27.03.2025 | 14,48 | 15,62 | 14,26 | 15,10 | 4,14% | 35.639,00 |
| 26.03.2025 | 13,32 | 14,80 | 13,20 | 14,50 | 6,30% | 93.627,00 |