15,050€
-0,59%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 15,02 | 15,17 | 14,74 | 15,06 | -0,53% | 36.688,00 |
| 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 |
| 25.03.2025 | 14,50 | 14,68 | 12,72 | 13,64 | -5,15% | 53.690,00 |
| 24.03.2025 | 14,42 | 14,74 | 14,20 | 14,38 | -0,42% | 11.123,00 |
| 21.03.2025 | 14,52 | 14,74 | 14,44 | 14,44 | -0,96% | 2.796,00 |
| 20.03.2025 | 15,06 | 15,06 | 14,44 | 14,58 | -3,32% | 12.828,00 |
| 19.03.2025 | 14,98 | 15,38 | 14,74 | 15,08 | 0,67% | 33.969,00 |
| 18.03.2025 | 14,74 | 14,98 | 14,36 | 14,98 | 3,17% | 28.467,00 |
| 17.03.2025 | 14,26 | 14,80 | 14,26 | 14,52 | 0,55% | 17.639,00 |
| 14.03.2025 | 14,20 | 14,48 | 14,12 | 14,44 | 1,40% | 26.631,00 |
| 13.03.2025 | 13,86 | 14,26 | 13,86 | 14,24 | 0,71% | 9.622,00 |
| 12.03.2025 | 13,96 | 14,22 | 13,86 | 14,14 | 2,32% | 12.252,00 |
| 11.03.2025 | 14,14 | 14,26 | 13,78 | 13,82 | -1,00% | 12.557,00 |
| 10.03.2025 | 14,02 | 14,24 | 13,76 | 13,96 | -0,71% | 42.913,00 |
| 07.03.2025 | 13,98 | 14,24 | 13,80 | 14,06 | 1,88% | 16.357,00 |
| 06.03.2025 | 13,60 | 14,24 | 13,60 | 13,80 | -0,58% | 31.109,00 |
| 05.03.2025 | 13,24 | 13,92 | 13,24 | 13,88 | 4,68% | 23.276,00 |
| 04.03.2025 | 13,44 | 13,50 | 13,10 | 13,26 | -1,34% | 29.040,00 |
| 03.03.2025 | 13,02 | 13,48 | 12,90 | 13,44 | 3,86% | 34.008,00 |
| 28.02.2025 | 13,16 | 13,36 | 12,94 | 12,94 | -1,52% | 27.938,00 |
| 27.02.2025 | 13,34 | 13,34 | 13,14 | 13,14 | -1,65% | 8.360,00 |
| 26.02.2025 | 13,14 | 13,44 | 13,06 | 13,36 | 1,83% | 23.300,00 |
| 25.02.2025 | 12,82 | 13,12 | 12,82 | 13,12 | 2,98% | 22.581,00 |
| 24.02.2025 | 12,74 | 13,08 | 12,72 | 12,74 | 2,25% | 33.046,00 |
| 21.02.2025 | 12,54 | 12,84 | 12,34 | 12,46 | 0,97% | 26.129,00 |
| 20.02.2025 | 12,22 | 12,60 | 12,20 | 12,34 | 0,16% | 33.930,00 |
| 19.02.2025 | 11,90 | 12,42 | 11,90 | 12,32 | 1,99% | 26.391,00 |
| 18.02.2025 | 11,86 | 12,14 | 11,86 | 12,08 | 1,85% | 17.145,00 |
| 17.02.2025 | 11,70 | 12,14 | 11,64 | 11,86 | 1,72% | 80.273,00 |
| 14.02.2025 | 11,32 | 11,98 | 11,32 | 11,66 | -2,02% | 95.709,00 |
| 13.02.2025 | 12,62 | 12,62 | 11,90 | 11,90 | -4,34% | 20.855,00 |
| 12.02.2025 | 12,48 | 12,66 | 12,38 | 12,44 | -1,11% | 28.198,00 |
| 11.02.2025 | 12,58 | 12,58 | 12,38 | 12,58 | -0,47% | 16.489,00 |
| 10.02.2025 | 12,34 | 12,64 | 12,24 | 12,64 | 2,10% | 28.909,00 |
| 07.02.2025 | 12,28 | 12,38 | 12,22 | 12,38 | 0,65% | 28.958,00 |
| 06.02.2025 | 12,18 | 12,46 | 12,08 | 12,30 | 2,84% | 18.596,00 |
| 05.02.2025 | 11,88 | 12,24 | 11,88 | 11,96 | 0,84% | 12.926,00 |
| 04.02.2025 | 12,14 | 12,30 | 11,80 | 11,86 | -2,63% | 20.475,00 |
| 03.02.2025 | 12,24 | 12,24 | 11,84 | 12,18 | -1,14% | 27.338,00 |
| 31.01.2025 | 12,26 | 12,48 | 12,18 | 12,32 | -0,81% | 28.944,00 |
| 30.01.2025 | 11,78 | 12,46 | 11,72 | 12,42 | 5,43% | 53.474,00 |
| 29.01.2025 | 11,74 | 11,84 | 11,62 | 11,78 | -0,67% | 13.517,00 |
| 28.01.2025 | 11,46 | 11,88 | 11,44 | 11,86 | 2,42% | 20.583,00 |
| 27.01.2025 | 11,28 | 11,60 | 11,08 | 11,58 | 1,22% | 7.408,00 |
| 24.01.2025 | 11,30 | 11,46 | 11,14 | 11,44 | 1,06% | 11.366,00 |
| 23.01.2025 | 11,38 | 11,38 | 11,04 | 11,32 | 0,18% | 12.303,00 |
| 22.01.2025 | 11,40 | 11,56 | 11,30 | 11,30 | -0,35% | 12.764,00 |
| 21.01.2025 | 11,56 | 11,58 | 11,32 | 11,34 | 0,00% | 8.113,00 |
| 20.01.2025 | 11,40 | 11,66 | 11,34 | 11,34 | 0,53% | 6.222,00 |
| 17.01.2025 | 11,58 | 11,80 | 11,24 | 11,28 | -0,88% | 13.147,00 |
| 16.01.2025 | 11,42 | 11,66 | 11,24 | 11,38 | -0,87% | 14.716,00 |
| 15.01.2025 | 11,02 | 11,50 | 11,02 | 11,48 | 2,68% | 14.576,00 |
| 14.01.2025 | 11,32 | 11,44 | 11,16 | 11,18 | -2,95% | 25.990,00 |
| 13.01.2025 | 11,72 | 11,78 | 11,32 | 11,52 | -2,54% | 9.264,00 |
| 10.01.2025 | 12,02 | 12,16 | 11,52 | 11,82 | 0,51% | 7.601,00 |
| 09.01.2025 | 11,88 | 12,00 | 11,70 | 11,76 | 0,51% | 6.745,00 |
| 08.01.2025 | 12,02 | 12,22 | 11,70 | 11,70 | -3,15% | 12.533,00 |
| 07.01.2025 | 11,86 | 12,64 | 11,86 | 12,08 | 0,17% | 26.041,00 |
| 06.01.2025 | 11,72 | 12,12 | 11,72 | 12,06 | 1,01% | 44.543,00 |
| 03.01.2025 | 11,92 | 11,96 | 11,78 | 11,94 | 0,84% | 8.059,00 |
| 02.01.2025 | 12,46 | 12,70 | 11,82 | 11,84 | -5,28% | 49.647,00 |
| 30.12.2024 | 12,10 | 12,50 | 11,72 | 12,50 | 2,97% | 18.765,00 |
| 27.12.2024 | 11,36 | 12,14 | 11,32 | 12,14 | 5,75% | 17.785,00 |
| 23.12.2024 | 11,46 | 11,50 | 11,20 | 11,48 | 0,70% | 13.894,00 |
| 20.12.2024 | 11,32 | 11,48 | 11,14 | 11,40 | -1,21% | 26.706,00 |
| 19.12.2024 | 11,44 | 11,58 | 11,32 | 11,54 | 1,05% | 19.625,00 |
| 18.12.2024 | 11,64 | 11,88 | 11,42 | 11,42 | -1,89% | 18.798,00 |
| 17.12.2024 | 12,14 | 12,20 | 11,62 | 11,64 | -2,84% | 19.778,00 |
| 16.12.2024 | 11,78 | 12,24 | 11,72 | 11,98 | 0,00% | 17.070,00 |
| 13.12.2024 | 12,46 | 12,56 | 11,98 | 11,98 | -4,77% | 16.478,00 |
| 12.12.2024 | 12,52 | 12,78 | 12,18 | 12,58 | -1,10% | 12.367,00 |
| 11.12.2024 | 12,74 | 12,98 | 12,70 | 12,72 | 0,00% | 5.973,00 |
| 10.12.2024 | 12,72 | 13,00 | 12,64 | 12,72 | -0,62% | 13.036,00 |
| 09.12.2024 | 12,48 | 13,00 | 12,20 | 12,80 | 5,26% | 62.467,00 |
| 06.12.2024 | 12,24 | 12,28 | 11,96 | 12,16 | -0,82% | 15.537,00 |
| 05.12.2024 | 11,90 | 12,26 | 11,70 | 12,26 | 2,85% | 20.858,00 |
| 04.12.2024 | 11,62 | 11,92 | 11,42 | 11,92 | 2,23% | 16.634,00 |
| 03.12.2024 | 11,68 | 11,84 | 11,38 | 11,66 | -1,35% | 14.765,00 |
| 02.12.2024 | 11,88 | 12,00 | 11,62 | 11,82 | -1,66% | 14.956,00 |
| 29.11.2024 | 12,04 | 12,04 | 11,78 | 12,02 | -0,17% | 17.842,00 |
| 28.11.2024 | 12,18 | 12,24 | 11,76 | 12,04 | 0,50% | 6.963,00 |
| 27.11.2024 | 11,98 | 12,22 | 11,80 | 11,98 | 2,04% | 5.206,00 |
| 26.11.2024 | 12,02 | 12,12 | 11,74 | 11,74 | -3,93% | 11.147,00 |
| 25.11.2024 | 12,18 | 12,24 | 12,02 | 12,22 | 0,99% | 25.210,00 |
| 22.11.2024 | 11,92 | 12,24 | 11,92 | 12,10 | -0,49% | 22.879,00 |
| 21.11.2024 | 11,98 | 12,16 | 11,80 | 12,16 | 1,84% | 22.338,00 |
| 20.11.2024 | 11,72 | 11,94 | 11,58 | 11,94 | 3,83% | 3.532,00 |
| 19.11.2024 | 11,88 | 11,88 | 11,30 | 11,50 | -3,36% | 16.958,00 |
| 18.11.2024 | 11,68 | 12,10 | 11,60 | 11,90 | 2,76% | 12.994,00 |
| 15.11.2024 | 11,66 | 11,98 | 11,56 | 11,58 | -1,03% | 26.200,00 |
| 14.11.2024 | 11,76 | 12,02 | 11,58 | 11,70 | -0,51% | 34.733,00 |
| 13.11.2024 | 12,10 | 12,10 | 11,76 | 11,76 | -2,97% | 18.435,00 |
| 12.11.2024 | 13,04 | 13,04 | 11,62 | 12,12 | -7,62% | 64.418,00 |
| 11.11.2024 | 12,82 | 13,12 | 12,82 | 13,12 | 0,92% | 8.017,00 |
| 08.11.2024 | 12,98 | 13,00 | 12,74 | 13,00 | 0,62% | 8.035,00 |
| 07.11.2024 | 12,72 | 13,18 | 12,68 | 12,92 | -0,62% | 8.414,00 |
| 06.11.2024 | 12,90 | 13,36 | 12,68 | 13,00 | 0,62% | 10.075,00 |
| 05.11.2024 | 13,18 | 13,20 | 12,92 | 12,92 | -2,27% | 3.723,00 |