15,920€
-2,57%
Echtzeit-Aktienkurs 1+1 AG INH O.N.
Bid:
Ask:
Aktienkurse zur 1+1 AG INH O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,42 | 16,42 | 15,76 | 16,00 | -2,08% | 16.591,00 |
27.03.2024 | 15,74 | 16,56 | 15,74 | 16,34 | 3,81% | 32.344,00 |
26.03.2024 | 15,86 | 15,98 | 15,74 | 15,74 | -0,13% | 21.966,00 |
25.03.2024 | 15,52 | 15,98 | 15,16 | 15,76 | 0,64% | 22.971,00 |
22.03.2024 | 16,02 | 16,10 | 15,50 | 15,66 | -2,25% | 38.179,00 |
21.03.2024 | 16,82 | 16,98 | 15,40 | 16,02 | -3,96% | 29.683,00 |
20.03.2024 | 16,50 | 16,92 | 16,40 | 16,68 | -0,71% | 7.656,00 |
19.03.2024 | 16,78 | 16,80 | 16,50 | 16,80 | -0,83% | 5.052,00 |
18.03.2024 | 17,18 | 17,18 | 16,66 | 16,94 | -0,94% | 5.677,00 |
15.03.2024 | 16,72 | 17,10 | 16,72 | 17,10 | 2,40% | 5.924,00 |
14.03.2024 | 16,68 | 17,00 | 16,42 | 16,70 | 1,95% | 10.993,00 |
13.03.2024 | 16,60 | 16,84 | 16,38 | 16,38 | -2,38% | 13.531,00 |
12.03.2024 | 16,28 | 16,78 | 16,28 | 16,78 | 2,94% | 10.284,00 |
11.03.2024 | 17,02 | 17,02 | 16,10 | 16,30 | -3,66% | 16.602,00 |
08.03.2024 | 17,02 | 17,10 | 16,86 | 16,92 | -0,59% | 7.168,00 |
07.03.2024 | 17,06 | 17,24 | 16,92 | 17,02 | 0,47% | 7.878,00 |
06.03.2024 | 17,16 | 17,26 | 16,92 | 16,94 | -0,59% | 30.340,00 |
05.03.2024 | 17,16 | 17,24 | 17,02 | 17,04 | 0,12% | 5.120,00 |
04.03.2024 | 17,48 | 17,62 | 17,00 | 17,02 | -2,63% | 16.784,00 |
01.03.2024 | 17,10 | 17,48 | 17,10 | 17,48 | 3,19% | 11.403,00 |
29.02.2024 | 17,00 | 17,14 | 16,92 | 16,94 | -1,63% | 6.190,00 |
28.02.2024 | 17,08 | 17,22 | 16,88 | 17,22 | 0,35% | 6.553,00 |
27.02.2024 | 16,74 | 17,16 | 16,74 | 17,16 | 1,30% | 8.039,00 |
26.02.2024 | 16,88 | 17,12 | 16,62 | 16,94 | -0,59% | 14.567,00 |
23.02.2024 | 17,34 | 17,34 | 16,88 | 17,04 | -0,23% | 17.091,00 |
22.02.2024 | 17,40 | 17,42 | 17,04 | 17,08 | -0,58% | 6.321,00 |
21.02.2024 | 17,52 | 17,52 | 17,04 | 17,18 | -3,16% | 6.074,00 |
20.02.2024 | 17,44 | 17,74 | 17,12 | 17,74 | 2,54% | 7.931,00 |
19.02.2024 | 17,18 | 17,60 | 17,02 | 17,30 | -0,35% | 11.495,00 |
16.02.2024 | 17,68 | 17,76 | 17,22 | 17,36 | -1,59% | 11.409,00 |
15.02.2024 | 17,62 | 17,88 | 17,54 | 17,64 | -1,01% | 12.184,00 |
14.02.2024 | 18,02 | 18,20 | 17,62 | 17,82 | -1,98% | 9.902,00 |
13.02.2024 | 18,18 | 18,50 | 18,02 | 18,18 | -1,30% | 17.523,00 |
12.02.2024 | 18,38 | 18,56 | 18,06 | 18,42 | -0,11% | 16.192,00 |
09.02.2024 | 17,66 | 18,44 | 17,60 | 18,44 | 4,65% | 37.927,00 |
08.02.2024 | 17,68 | 17,88 | 17,56 | 17,62 | -1,01% | 21.677,00 |
07.02.2024 | 17,86 | 17,88 | 17,56 | 17,80 | -0,89% | 3.970,00 |
06.02.2024 | 18,12 | 18,12 | 17,60 | 17,96 | 0,67% | 18.800,00 |
05.02.2024 | 18,14 | 18,34 | 17,84 | 17,84 | -2,94% | 8.380,00 |
02.02.2024 | 18,40 | 18,52 | 18,20 | 18,38 | 0,44% | 16.075,00 |
01.02.2024 | 18,34 | 18,42 | 18,10 | 18,30 | -0,22% | 9.316,00 |
31.01.2024 | 18,68 | 18,70 | 18,04 | 18,34 | -1,61% | 14.212,00 |
30.01.2024 | 18,56 | 18,78 | 18,52 | 18,64 | -0,85% | 9.636,00 |
29.01.2024 | 18,98 | 18,98 | 18,46 | 18,80 | -0,95% | 16.158,00 |
26.01.2024 | 19,08 | 19,16 | 18,92 | 18,98 | -0,21% | 20.448,00 |
25.01.2024 | 19,54 | 19,68 | 18,56 | 19,02 | -1,76% | 20.194,00 |
24.01.2024 | 19,18 | 19,76 | 19,18 | 19,36 | 0,52% | 21.804,00 |
23.01.2024 | 19,36 | 19,36 | 18,84 | 19,26 | 1,90% | 11.136,00 |
22.01.2024 | 19,00 | 19,34 | 18,90 | 18,90 | -0,42% | 20.158,00 |
19.01.2024 | 18,90 | 19,04 | 18,60 | 18,98 | 0,00% | 6.428,00 |
18.01.2024 | 18,98 | 18,98 | 18,70 | 18,98 | 1,39% | 6.633,00 |
17.01.2024 | 18,68 | 18,86 | 18,50 | 18,72 | -0,64% | 5.435,00 |
16.01.2024 | 18,98 | 18,98 | 18,56 | 18,84 | -0,74% | 11.587,00 |
15.01.2024 | 18,84 | 18,98 | 18,52 | 18,98 | 0,96% | 8.285,00 |
12.01.2024 | 18,30 | 18,80 | 18,26 | 18,80 | 3,52% | 4.199,00 |
11.01.2024 | 18,90 | 18,90 | 18,12 | 18,16 | -4,32% | 8.668,00 |
10.01.2024 | 19,00 | 19,02 | 18,70 | 18,98 | 0,11% | 12.695,00 |
09.01.2024 | 18,48 | 19,00 | 18,44 | 18,96 | 2,60% | 15.381,00 |
08.01.2024 | 18,28 | 18,48 | 18,04 | 18,48 | 1,87% | 7.512,00 |
05.01.2024 | 18,06 | 18,40 | 17,86 | 18,14 | 0,78% | 7.944,00 |
04.01.2024 | 17,60 | 18,12 | 17,50 | 18,00 | 2,39% | 16.003,00 |
03.01.2024 | 18,12 | 18,28 | 17,32 | 17,58 | -4,14% | 16.447,00 |
02.01.2024 | 18,12 | 18,62 | 18,10 | 18,34 | 0,99% | 9.004,00 |
29.12.2023 | 18,12 | 18,32 | 18,12 | 18,16 | 0,22% | 7.191,00 |
28.12.2023 | 18,18 | 18,36 | 18,04 | 18,12 | 0,55% | 19.368,00 |
27.12.2023 | 18,18 | 18,22 | 17,88 | 18,02 | -0,77% | 20.838,00 |
22.12.2023 | 17,34 | 18,22 | 17,24 | 18,16 | 6,07% | 31.608,00 |
21.12.2023 | 17,68 | 17,80 | 17,02 | 17,12 | -1,72% | 58.145,00 |
20.12.2023 | 16,34 | 17,98 | 16,34 | 17,42 | 5,70% | 77.137,00 |
19.12.2023 | 16,12 | 16,56 | 15,82 | 16,48 | 1,98% | 29.630,00 |
18.12.2023 | 15,70 | 16,16 | 15,68 | 16,16 | 2,28% | 12.498,00 |
15.12.2023 | 16,18 | 16,22 | 15,68 | 15,80 | -1,25% | 10.018,00 |
14.12.2023 | 15,94 | 16,40 | 15,88 | 16,00 | 0,63% | 16.440,00 |
13.12.2023 | 16,38 | 16,38 | 15,72 | 15,90 | -1,00% | 18.258,00 |
12.12.2023 | 16,26 | 16,40 | 16,06 | 16,06 | -1,23% | 6.369,00 |
11.12.2023 | 16,26 | 16,50 | 16,18 | 16,26 | -0,49% | 10.962,00 |
08.12.2023 | 16,46 | 16,76 | 16,34 | 16,34 | -0,61% | 13.650,00 |
07.12.2023 | 16,80 | 16,80 | 16,28 | 16,44 | -0,96% | 8.776,00 |
06.12.2023 | 16,68 | 16,86 | 16,48 | 16,60 | -0,36% | 8.636,00 |
05.12.2023 | 16,30 | 16,66 | 16,30 | 16,66 | 2,21% | 10.256,00 |
04.12.2023 | 16,40 | 17,12 | 16,24 | 16,30 | -4,34% | 20.371,00 |
01.12.2023 | 16,88 | 17,10 | 16,70 | 17,04 | 2,40% | 36.634,00 |
30.11.2023 | 16,48 | 16,88 | 16,48 | 16,64 | -0,12% | 13.818,00 |
29.11.2023 | 16,14 | 16,66 | 16,14 | 16,66 | 3,74% | 12.466,00 |
28.11.2023 | 16,20 | 16,32 | 15,88 | 16,06 | -1,47% | 6.813,00 |
27.11.2023 | 16,28 | 16,42 | 16,04 | 16,30 | 0,87% | 6.954,00 |
24.11.2023 | 16,26 | 16,28 | 15,96 | 16,16 | 1,00% | 11.500,00 |
23.11.2023 | 16,30 | 16,36 | 15,92 | 16,00 | -2,20% | 4.745,00 |
22.11.2023 | 16,18 | 16,36 | 16,12 | 16,36 | 1,87% | 8.727,00 |
21.11.2023 | 16,14 | 16,28 | 16,04 | 16,06 | -1,59% | 5.188,00 |
20.11.2023 | 16,18 | 16,32 | 16,00 | 16,32 | 0,74% | 13.460,00 |
17.11.2023 | 15,76 | 16,20 | 15,58 | 16,20 | 2,27% | 9.709,00 |
16.11.2023 | 15,90 | 15,90 | 15,40 | 15,84 | 0,76% | 16.879,00 |
15.11.2023 | 16,26 | 16,26 | 15,62 | 15,72 | -1,38% | 21.409,00 |
14.11.2023 | 16,50 | 16,50 | 15,94 | 15,94 | -3,28% | 11.065,00 |
13.11.2023 | 16,14 | 16,48 | 15,90 | 16,48 | 0,49% | 10.207,00 |
10.11.2023 | 16,54 | 16,80 | 15,84 | 16,40 | -1,80% | 25.916,00 |
09.11.2023 | 16,72 | 16,88 | 16,62 | 16,70 | -0,12% | 5.640,00 |
08.11.2023 | 16,88 | 17,12 | 16,66 | 16,72 | -1,65% | 5.002,00 |
07.11.2023 | 16,48 | 17,70 | 16,40 | 17,00 | 4,04% | 27.139,00 |