11,480€
-3,53%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 11,79 | 11,88 | 11,44 | 11,49 | -3,45% | 7.178,00 |
| 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 |
| 04.11.2024 | 12,92 | 13,24 | 12,92 | 13,22 | 1,69% | 5.791,00 |
| 01.11.2024 | 13,02 | 13,16 | 12,88 | 13,00 | 1,56% | 3.427,00 |
| 31.10.2024 | 12,84 | 13,08 | 12,78 | 12,80 | -1,69% | 4.608,00 |
| 30.10.2024 | 13,20 | 13,24 | 12,78 | 13,02 | -0,31% | 15.070,00 |
| 29.10.2024 | 13,64 | 13,64 | 13,06 | 13,06 | -2,25% | 20.642,00 |
| 28.10.2024 | 13,44 | 13,64 | 13,28 | 13,36 | 0,30% | 18.069,00 |
| 25.10.2024 | 13,42 | 13,58 | 13,30 | 13,32 | -0,75% | 12.566,00 |
| 24.10.2024 | 13,54 | 13,82 | 13,42 | 13,42 | -0,74% | 10.270,00 |
| 23.10.2024 | 13,66 | 13,96 | 13,48 | 13,52 | -3,15% | 14.428,00 |
| 22.10.2024 | 14,28 | 14,28 | 13,72 | 13,96 | -2,65% | 9.335,00 |
| 21.10.2024 | 14,46 | 14,72 | 14,04 | 14,34 | -2,85% | 7.065,00 |
| 18.10.2024 | 14,44 | 14,76 | 14,22 | 14,76 | 2,22% | 29.275,00 |
| 17.10.2024 | 14,08 | 14,74 | 13,98 | 14,44 | 3,44% | 14.914,00 |
| 16.10.2024 | 13,60 | 14,08 | 13,50 | 13,96 | 1,01% | 10.947,00 |
| 15.10.2024 | 13,68 | 13,94 | 13,60 | 13,82 | 1,32% | 5.417,00 |
| 14.10.2024 | 13,68 | 13,88 | 13,60 | 13,64 | 0,15% | 7.364,00 |
| 11.10.2024 | 13,62 | 13,88 | 13,54 | 13,62 | 0,00% | 4.923,00 |
| 10.10.2024 | 13,88 | 13,94 | 13,62 | 13,62 | -1,59% | 5.980,00 |
| 09.10.2024 | 13,86 | 14,10 | 13,60 | 13,84 | -0,43% | 4.511,00 |
| 08.10.2024 | 13,78 | 13,96 | 13,60 | 13,90 | 0,29% | 4.100,00 |
| 07.10.2024 | 13,50 | 14,14 | 13,46 | 13,86 | 1,91% | 8.367,00 |
| 04.10.2024 | 13,54 | 13,88 | 13,34 | 13,60 | 0,44% | 12.451,00 |
| 03.10.2024 | 13,44 | 13,66 | 13,34 | 13,54 | -0,59% | 6.557,00 |
| 02.10.2024 | 13,80 | 13,80 | 13,34 | 13,62 | -0,58% | 24.816,00 |
| 01.10.2024 | 13,56 | 13,98 | 13,56 | 13,70 | -0,87% | 7.936,00 |
| 30.09.2024 | 13,84 | 14,10 | 13,56 | 13,82 | -1,85% | 5.702,00 |
| 27.09.2024 | 13,80 | 14,16 | 13,70 | 14,08 | 0,14% | 17.333,00 |
| 26.09.2024 | 13,74 | 14,06 | 13,58 | 14,06 | 2,63% | 5.708,00 |
| 25.09.2024 | 13,88 | 13,88 | 13,48 | 13,70 | -2,14% | 12.619,00 |
| 24.09.2024 | 13,78 | 14,02 | 13,54 | 14,00 | 3,70% | 4.337,00 |
| 23.09.2024 | 13,50 | 13,78 | 13,48 | 13,50 | -0,59% | 4.463,00 |
| 20.09.2024 | 13,72 | 13,72 | 13,38 | 13,58 | 0,00% | 4.565,00 |
| 19.09.2024 | 13,60 | 13,86 | 13,48 | 13,58 | 1,04% | 6.149,00 |
| 18.09.2024 | 13,44 | 13,70 | 13,32 | 13,44 | -0,74% | 8.452,00 |
| 17.09.2024 | 13,36 | 13,58 | 13,36 | 13,54 | -0,59% | 10.033,00 |
| 16.09.2024 | 13,38 | 13,62 | 13,28 | 13,62 | 2,10% | 12.520,00 |
| 13.09.2024 | 13,32 | 13,72 | 13,30 | 13,34 | -1,48% | 15.292,00 |
| 12.09.2024 | 13,82 | 13,84 | 13,32 | 13,54 | 0,45% | 3.966,00 |
| 11.09.2024 | 13,78 | 13,80 | 13,44 | 13,48 | -0,30% | 3.981,00 |
| 10.09.2024 | 14,06 | 14,06 | 13,46 | 13,52 | -3,84% | 7.605,00 |
| 09.09.2024 | 13,96 | 14,06 | 13,80 | 14,06 | 2,63% | 6.540,00 |
| 06.09.2024 | 14,08 | 14,08 | 13,68 | 13,70 | -3,11% | 12.133,00 |
| 05.09.2024 | 14,14 | 14,32 | 13,86 | 14,14 | 0,28% | 19.161,00 |
| 04.09.2024 | 14,12 | 14,34 | 13,86 | 14,10 | -0,98% | 25.291,00 |
| 03.09.2024 | 14,36 | 14,60 | 14,10 | 14,24 | -3,13% | 3.997,00 |
| 02.09.2024 | 14,40 | 14,70 | 14,34 | 14,70 | 2,94% | 13.651,00 |
| 30.08.2024 | 14,26 | 14,58 | 14,18 | 14,28 | -0,56% | 15.544,00 |
| 29.08.2024 | 14,48 | 14,68 | 14,10 | 14,36 | -0,42% | 18.694,00 |
| 28.08.2024 | 14,02 | 14,90 | 14,02 | 14,42 | 1,98% | 31.330,00 |
| 27.08.2024 | 13,86 | 14,28 | 13,70 | 14,14 | 3,67% | 15.548,00 |
| 26.08.2024 | 13,80 | 13,86 | 13,56 | 13,64 | 0,44% | 8.128,00 |
| 23.08.2024 | 13,52 | 13,84 | 13,30 | 13,58 | 0,59% | 16.550,00 |
| 22.08.2024 | 13,46 | 13,64 | 13,24 | 13,50 | -1,46% | 13.783,00 |
| 21.08.2024 | 13,18 | 13,72 | 13,18 | 13,70 | 1,93% | 15.364,00 |
| 20.08.2024 | 13,46 | 13,46 | 13,14 | 13,44 | 1,51% | 11.257,00 |
| 19.08.2024 | 13,10 | 13,60 | 12,92 | 13,24 | 0,61% | 18.094,00 |
| 16.08.2024 | 13,14 | 13,28 | 12,90 | 13,16 | 0,00% | 16.628,00 |
| 15.08.2024 | 12,84 | 13,18 | 12,80 | 13,16 | 0,15% | 9.399,00 |
| 14.08.2024 | 12,72 | 13,44 | 12,46 | 13,14 | 3,46% | 21.950,00 |
| 13.08.2024 | 12,66 | 12,70 | 12,36 | 12,70 | 2,42% | 14.046,00 |
| 12.08.2024 | 12,84 | 12,86 | 12,36 | 12,40 | -0,96% | 17.620,00 |
| 09.08.2024 | 12,70 | 12,82 | 12,44 | 12,52 | -2,03% | 15.042,00 |
| 08.08.2024 | 13,48 | 13,60 | 12,50 | 12,78 | -4,05% | 9.984,00 |
| 07.08.2024 | 13,26 | 13,52 | 12,98 | 13,32 | -0,75% | 18.266,00 |
| 06.08.2024 | 13,12 | 13,44 | 12,58 | 13,42 | 3,55% | 25.993,00 |
| 05.08.2024 | 13,88 | 13,88 | 12,00 | 12,96 | -11,11% | 78.766,00 |
| 02.08.2024 | 14,40 | 14,84 | 13,80 | 14,58 | 2,24% | 11.706,00 |
| 01.08.2024 | 14,76 | 15,02 | 14,22 | 14,26 | -3,26% | 10.824,00 |
| 31.07.2024 | 15,06 | 15,26 | 14,74 | 14,74 | -1,86% | 6.141,00 |
| 30.07.2024 | 15,38 | 15,46 | 15,02 | 15,02 | -1,18% | 4.795,00 |
| 29.07.2024 | 15,26 | 15,52 | 15,14 | 15,20 | 0,00% | 14.503,00 |
| 26.07.2024 | 15,54 | 15,54 | 15,20 | 15,20 | -2,69% | 2.825,00 |
| 25.07.2024 | 15,38 | 15,62 | 15,18 | 15,62 | 2,49% | 1.841,00 |
| 24.07.2024 | 15,46 | 15,52 | 15,06 | 15,24 | -0,26% | 5.502,00 |
| 23.07.2024 | 15,52 | 15,66 | 15,26 | 15,28 | -1,67% | 3.290,00 |
| 22.07.2024 | 15,58 | 15,90 | 15,52 | 15,54 | 0,00% | 4.142,00 |
| 19.07.2024 | 15,84 | 15,84 | 15,52 | 15,54 | -1,15% | 6.281,00 |
| 18.07.2024 | 15,96 | 16,00 | 15,60 | 15,72 | 0,26% | 2.462,00 |
| 17.07.2024 | 15,62 | 15,96 | 15,58 | 15,68 | 0,26% | 5.490,00 |
| 16.07.2024 | 15,56 | 15,96 | 15,56 | 15,64 | -1,26% | 3.537,00 |
| 15.07.2024 | 15,84 | 16,00 | 15,58 | 15,84 | -1,61% | 7.178,00 |
| 12.07.2024 | 16,18 | 16,26 | 15,84 | 16,10 | 0,88% | 5.681,00 |
| 11.07.2024 | 15,76 | 16,26 | 15,76 | 15,96 | 1,40% | 1.893,00 |
| 10.07.2024 | 15,74 | 16,02 | 15,48 | 15,74 | 1,29% | 11.128,00 |
| 09.07.2024 | 15,86 | 16,10 | 15,54 | 15,54 | -2,39% | 5.925,00 |
| 08.07.2024 | 15,94 | 16,20 | 15,92 | 15,92 | -1,36% | 2.425,00 |
| 05.07.2024 | 16,04 | 16,18 | 15,86 | 16,14 | 1,77% | 904,00 |
| 04.07.2024 | 16,18 | 16,18 | 15,86 | 15,86 | -1,98% | 1.761,00 |
| 03.07.2024 | 15,84 | 16,18 | 15,80 | 16,18 | 2,53% | 5.142,00 |