21,475€
-0,12%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 21,65 | 21,75 | 21,60 | 21,65 | 0,70% | 12,00 |
| 23.10.2025 | 21,75 | 21,85 | 21,40 | 21,50 | -0,23% | 4.465,00 |
| 22.10.2025 | 21,65 | 21,90 | 21,55 | 21,55 | -1,82% | 3.855,00 |
| 21.10.2025 | 22,15 | 22,35 | 21,65 | 21,95 | -1,35% | 6.540,00 |
| 20.10.2025 | 20,05 | 22,35 | 20,05 | 22,25 | 11,70% | 78.090,00 |
| 17.10.2025 | 19,74 | 20,05 | 19,68 | 19,92 | 1,22% | 7.556,00 |
| 16.10.2025 | 20,10 | 20,30 | 19,64 | 19,68 | -1,85% | 3.855,00 |
| 15.10.2025 | 20,25 | 20,40 | 20,05 | 20,05 | 0,00% | 1.726,00 |
| 14.10.2025 | 20,05 | 20,30 | 19,96 | 20,05 | -1,47% | 5.020,00 |
| 13.10.2025 | 20,15 | 20,40 | 20,10 | 20,35 | 1,24% | 6.278,00 |
| 10.10.2025 | 19,88 | 20,25 | 19,88 | 20,10 | 1,31% | 8.785,00 |
| 09.10.2025 | 20,10 | 20,25 | 19,84 | 19,84 | -1,29% | 5.770,00 |
| 08.10.2025 | 20,25 | 20,30 | 19,86 | 20,10 | -0,25% | 1.853,00 |
| 07.10.2025 | 20,25 | 20,55 | 19,90 | 20,15 | -0,49% | 5.157,00 |
| 06.10.2025 | 20,40 | 20,55 | 20,20 | 20,25 | -0,25% | 6.853,00 |
| 03.10.2025 | 20,20 | 20,55 | 20,20 | 20,30 | 1,25% | 2.080,00 |
| 02.10.2025 | 20,25 | 20,55 | 20,00 | 20,05 | -0,50% | 9.180,00 |
| 01.10.2025 | 19,92 | 20,35 | 19,92 | 20,15 | 0,75% | 10.097,00 |
| 30.09.2025 | 19,94 | 20,25 | 19,88 | 20,00 | -0,50% | 2.778,00 |
| 29.09.2025 | 19,94 | 20,10 | 19,92 | 20,10 | 1,21% | 2.361,00 |
| 26.09.2025 | 20,05 | 20,10 | 19,64 | 19,86 | -1,19% | 3.455,00 |
| 25.09.2025 | 20,15 | 20,35 | 19,90 | 20,10 | -0,25% | 588,00 |
| 24.09.2025 | 19,96 | 20,30 | 19,82 | 20,15 | 2,49% | 1.931,00 |
| 23.09.2025 | 20,55 | 20,55 | 19,66 | 19,66 | -3,63% | 8.218,00 |
| 22.09.2025 | 20,35 | 20,65 | 20,30 | 20,40 | -0,73% | 3.336,00 |
| 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 |