20,375€
0,37%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 20,15 | 20,45 | 20,05 | 20,25 | -0,74% | 7.076,00 |
| 25.06.2026 | 20,85 | 21,50 | 20,25 | 20,40 | -2,16% | 8.491,00 |
| 24.06.2026 | 20,45 | 21,35 | 20,45 | 20,85 | 2,96% | 10.797,00 |
| 23.06.2026 | 20,55 | 20,75 | 20,20 | 20,25 | -1,46% | 10.441,00 |
| 22.06.2026 | 21,10 | 21,10 | 20,50 | 20,55 | -2,61% | 7.626,00 |
| 19.06.2026 | 21,85 | 22,00 | 20,90 | 21,10 | -3,21% | 24.368,00 |
| 18.06.2026 | 22,40 | 22,40 | 21,75 | 21,80 | -3,11% | 6.138,00 |
| 17.06.2026 | 22,75 | 23,10 | 22,50 | 22,50 | -0,88% | 10.911,00 |
| 16.06.2026 | 23,70 | 23,75 | 22,70 | 22,70 | -4,62% | 4.667,00 |
| 15.06.2026 | 24,70 | 24,75 | 23,50 | 23,80 | -2,46% | 6.693,00 |
| 12.06.2026 | 24,75 | 24,75 | 24,20 | 24,40 | -1,41% | 4.401,00 |
| 11.06.2026 | 24,35 | 24,75 | 24,20 | 24,75 | 1,64% | 2.010,00 |
| 10.06.2026 | 24,00 | 24,60 | 23,50 | 24,35 | 0,83% | 7.935,00 |
| 09.06.2026 | 24,85 | 24,85 | 23,45 | 24,15 | -2,62% | 7.428,00 |
| 08.06.2026 | 23,75 | 24,90 | 23,75 | 24,80 | 3,77% | 17.605,00 |
| 05.06.2026 | 23,95 | 24,20 | 23,85 | 23,90 | -0,62% | 7.546,00 |
| 04.06.2026 | 24,05 | 24,10 | 23,85 | 24,05 | -0,21% | 3.856,00 |
| 03.06.2026 | 23,50 | 24,35 | 23,45 | 24,10 | 2,55% | 6.596,00 |
| 02.06.2026 | 23,50 | 23,95 | 23,40 | 23,50 | 0,21% | 5.762,00 |
| 01.06.2026 | 22,75 | 23,55 | 22,70 | 23,45 | 2,63% | 10.448,00 |
| 29.05.2026 | 22,65 | 23,00 | 22,55 | 22,85 | 1,33% | 8.084,00 |
| 28.05.2026 | 22,75 | 23,15 | 22,55 | 22,55 | -0,88% | 5.068,00 |
| 27.05.2026 | 22,70 | 23,05 | 22,35 | 22,75 | 0,44% | 6.773,00 |
| 26.05.2026 | 22,50 | 22,90 | 22,50 | 22,65 | 0,22% | 4.813,00 |
| 25.05.2026 | 23,45 | 23,45 | 22,60 | 22,60 | -1,95% | 2.849,00 |
| 22.05.2026 | 22,90 | 23,30 | 22,50 | 23,05 | 2,44% | 1.512,00 |
| 21.05.2026 | 22,30 | 22,60 | 22,30 | 22,50 | -0,22% | 2.838,00 |
| 20.05.2026 | 22,20 | 22,70 | 22,20 | 22,55 | 0,45% | 256,00 |
| 19.05.2026 | 23,10 | 23,20 | 22,30 | 22,45 | -1,75% | 1.430,00 |
| 18.05.2026 | 22,20 | 23,05 | 22,20 | 22,85 | 1,11% | 2.778,00 |
| 15.05.2026 | 22,55 | 23,05 | 22,35 | 22,60 | 0,44% | 2.958,00 |
| 14.05.2026 | 22,90 | 23,15 | 22,50 | 22,50 | -0,66% | 1.311,00 |
| 13.05.2026 | 22,55 | 22,95 | 22,50 | 22,65 | 0,89% | 5.719,00 |
| 12.05.2026 | 22,20 | 22,50 | 21,30 | 22,45 | 0,45% | 7.907,00 |
| 11.05.2026 | 22,25 | 22,75 | 22,25 | 22,35 | 0,22% | 423,00 |
| 08.05.2026 | 22,20 | 22,65 | 22,20 | 22,30 | -0,45% | 4.345,00 |
| 07.05.2026 | 22,45 | 23,15 | 22,40 | 22,40 | -0,22% | 2.715,00 |
| 06.05.2026 | 22,40 | 22,95 | 22,40 | 22,45 | 0,67% | 4.097,00 |
| 05.05.2026 | 22,40 | 22,65 | 22,20 | 22,30 | 0,68% | 6.745,00 |
| 04.05.2026 | 22,70 | 22,70 | 22,15 | 22,15 | -1,34% | 4.375,00 |
| 30.04.2026 | 22,25 | 22,60 | 22,00 | 22,45 | 0,45% | 3.811,00 |
| 29.04.2026 | 22,45 | 22,85 | 22,20 | 22,35 | 0,00% | 5.337,00 |
| 28.04.2026 | 22,50 | 22,80 | 22,35 | 22,35 | -1,76% | 415,00 |
| 27.04.2026 | 23,25 | 23,45 | 22,70 | 22,75 | -2,15% | 3.633,00 |
| 24.04.2026 | 23,35 | 23,45 | 22,95 | 23,25 | 0,00% | 1.889,00 |
| 23.04.2026 | 23,70 | 23,85 | 23,05 | 23,25 | -1,69% | 1.457,00 |
| 22.04.2026 | 24,30 | 24,45 | 23,65 | 23,65 | -1,87% | 3.753,00 |
| 21.04.2026 | 24,45 | 24,85 | 24,05 | 24,10 | -1,83% | 1.764,00 |
| 20.04.2026 | 23,60 | 24,55 | 23,60 | 24,55 | 1,87% | 1.305,00 |
| 17.04.2026 | 24,40 | 24,85 | 24,10 | 24,10 | -0,82% | 12.239,00 |
| 16.04.2026 | 24,45 | 24,55 | 23,95 | 24,30 | -0,41% | 6.810,00 |
| 15.04.2026 | 23,75 | 24,75 | 23,75 | 24,40 | 2,74% | 15.138,00 |
| 14.04.2026 | 24,00 | 24,25 | 23,75 | 23,75 | -1,45% | 24.569,00 |
| 13.04.2026 | 23,85 | 24,20 | 23,65 | 24,10 | 0,21% | 6.838,00 |
| 10.04.2026 | 24,10 | 24,35 | 24,00 | 24,05 | -0,62% | 7.267,00 |
| 09.04.2026 | 24,15 | 24,35 | 24,10 | 24,20 | 0,00% | 2.944,00 |
| 08.04.2026 | 24,25 | 24,45 | 23,90 | 24,20 | 1,26% | 4.588,00 |
| 07.04.2026 | 23,30 | 24,25 | 23,30 | 23,90 | 1,49% | 4.358,00 |
| 02.04.2026 | 23,50 | 23,70 | 23,30 | 23,55 | -1,87% | 1.807,00 |
| 01.04.2026 | 23,90 | 24,10 | 23,70 | 24,00 | 1,27% | 3.695,00 |
| 31.03.2026 | 23,50 | 23,80 | 23,40 | 23,70 | 1,28% | 11.529,00 |
| 30.03.2026 | 22,60 | 23,50 | 22,60 | 23,40 | 2,18% | 3.415,00 |
| 27.03.2026 | 23,30 | 23,50 | 22,60 | 22,90 | -1,29% | 2.881,00 |
| 26.03.2026 | 22,65 | 23,45 | 22,65 | 23,20 | -0,22% | 6.665,00 |
| 25.03.2026 | 23,50 | 23,85 | 23,25 | 23,25 | -0,43% | 4.575,00 |
| 24.03.2026 | 23,20 | 23,50 | 23,05 | 23,35 | 1,30% | 4.192,00 |
| 23.03.2026 | 22,35 | 23,45 | 22,10 | 23,05 | 0,22% | 4.658,00 |
| 20.03.2026 | 23,60 | 23,60 | 22,70 | 23,00 | -2,34% | 6.449,00 |
| 19.03.2026 | 22,00 | 24,25 | 22,00 | 23,55 | 8,03% | 15.840,00 |
| 18.03.2026 | 23,45 | 23,65 | 21,80 | 21,80 | -6,64% | 12.413,00 |
| 17.03.2026 | 23,25 | 23,70 | 23,00 | 23,35 | -0,85% | 2.576,00 |
| 16.03.2026 | 22,80 | 23,85 | 22,75 | 23,55 | 3,06% | 11.592,00 |
| 13.03.2026 | 24,80 | 25,00 | 22,05 | 22,85 | -8,60% | 37.437,00 |
| 12.03.2026 | 24,55 | 25,05 | 24,40 | 25,00 | 1,21% | 14.163,00 |
| 11.03.2026 | 24,75 | 24,95 | 24,60 | 24,70 | 0,20% | 9.824,00 |
| 10.03.2026 | 25,00 | 25,50 | 24,65 | 24,65 | -1,79% | 6.478,00 |
| 09.03.2026 | 24,55 | 25,15 | 24,55 | 25,10 | -1,38% | 4.601,00 |
| 06.03.2026 | 25,15 | 25,45 | 24,90 | 25,45 | 1,60% | 5.756,00 |
| 05.03.2026 | 24,95 | 25,30 | 24,85 | 25,05 | -0,79% | 23.680,00 |
| 04.03.2026 | 24,35 | 25,30 | 24,35 | 25,25 | 4,34% | 13.467,00 |
| 03.03.2026 | 23,90 | 24,50 | 23,35 | 24,20 | 0,62% | 16.236,00 |
| 02.03.2026 | 23,85 | 24,40 | 23,50 | 24,05 | 0,21% | 7.610,00 |
| 27.02.2026 | 22,15 | 25,25 | 22,10 | 24,00 | 8,11% | 43.031,00 |
| 26.02.2026 | 22,70 | 22,70 | 22,15 | 22,20 | -2,63% | 7.646,00 |
| 25.02.2026 | 22,45 | 23,10 | 22,20 | 22,80 | 1,33% | 8.310,00 |
| 24.02.2026 | 22,30 | 22,65 | 22,20 | 22,50 | 1,81% | 4.866,00 |
| 23.02.2026 | 22,50 | 22,70 | 22,00 | 22,10 | -2,21% | 19.594,00 |
| 20.02.2026 | 23,45 | 23,80 | 22,40 | 22,60 | -4,64% | 27.171,00 |
| 19.02.2026 | 24,10 | 24,10 | 23,30 | 23,70 | -2,07% | 23.100,00 |
| 18.02.2026 | 24,40 | 24,55 | 24,20 | 24,20 | -1,22% | 9.718,00 |
| 17.02.2026 | 24,45 | 24,60 | 24,20 | 24,50 | -0,20% | 8.952,00 |
| 16.02.2026 | 24,30 | 24,75 | 23,85 | 24,55 | 1,24% | 6.521,00 |
| 13.02.2026 | 24,90 | 25,00 | 24,25 | 24,25 | -2,41% | 12.051,00 |
| 12.02.2026 | 25,55 | 25,55 | 24,85 | 24,85 | -2,74% | 8.941,00 |
| 11.02.2026 | 25,35 | 25,55 | 24,90 | 25,55 | 0,00% | 28.770,00 |
| 10.02.2026 | 26,35 | 26,55 | 24,65 | 25,55 | -3,77% | 27.015,00 |
| 09.02.2026 | 26,85 | 26,85 | 26,00 | 26,55 | -0,93% | 32.753,00 |
| 06.02.2026 | 26,50 | 26,85 | 26,35 | 26,80 | 0,75% | 10.567,00 |
| 05.02.2026 | 26,90 | 26,90 | 26,00 | 26,60 | -0,19% | 27.875,00 |
| 04.02.2026 | 27,05 | 27,25 | 26,55 | 26,65 | -1,30% | 17.696,00 |