24,125€
-0,31%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,30 | 24,70 | 24,05 | 24,05 | -0,62% | 2.770,00 |
| 11.11.2026 | 24,50 | 24,50 | 24,10 | 24,20 | -0,82% | 1.391,00 |
| 10.11.2026 | 24,50 | 24,60 | 24,05 | 24,40 | 0,62% | 4.406,00 |
| 09.11.2026 | 24,10 | 24,65 | 24,10 | 24,25 | 0,00% | 1.548,00 |
| 06.11.2026 | 24,05 | 24,45 | 24,05 | 24,25 | 0,21% | 3.048,00 |
| 05.11.2026 | 24,45 | 24,85 | 24,20 | 24,20 | -1,22% | 9.703,00 |
| 04.11.2026 | 24,05 | 24,80 | 24,05 | 24,50 | 1,87% | 18.344,00 |
| 03.11.2026 | 24,20 | 24,35 | 24,05 | 24,05 | -1,23% | 984,00 |
| 02.11.2026 | 24,05 | 24,40 | 23,95 | 24,35 | 1,04% | 3.208,00 |
| 30.10.2026 | 23,95 | 24,20 | 23,95 | 24,10 | 0,42% | 5.437,00 |
| 29.10.2026 | 23,90 | 24,10 | 23,90 | 24,00 | 0,84% | 1.695,00 |
| 28.10.2026 | 23,60 | 24,00 | 23,60 | 23,80 | 0,42% | 936,00 |
| 27.10.2026 | 23,45 | 23,70 | 23,45 | 23,70 | 1,07% | 440,00 |
| 26.10.2026 | 24,00 | 24,20 | 23,45 | 23,45 | -1,88% | 611,00 |
| 23.10.2026 | 24,00 | 24,15 | 23,80 | 23,90 | 0,21% | 2.064,00 |
| 22.10.2026 | 23,55 | 24,15 | 23,55 | 23,85 | -0,83% | 8.014,00 |
| 21.10.2026 | 23,80 | 24,05 | 23,65 | 24,05 | 0,21% | 2.407,00 |
| 20.10.2026 | 23,50 | 24,00 | 23,50 | 24,00 | 0,21% | 1.667,00 |
| 19.10.2026 | 23,40 | 23,95 | 23,35 | 23,95 | 2,13% | 2.199,00 |
| 16.10.2026 | 23,20 | 23,95 | 23,20 | 23,45 | 0,43% | 4.665,00 |
| 15.10.2026 | 23,30 | 24,00 | 23,10 | 23,35 | -1,48% | 4.003,00 |
| 14.10.2026 | 23,50 | 24,00 | 23,45 | 23,70 | -0,42% | 4.587,00 |
| 13.10.2026 | 23,55 | 24,45 | 23,50 | 23,80 | 1,71% | 1.978,00 |
| 12.10.2026 | 23,10 | 23,50 | 22,75 | 23,40 | 1,52% | 6.527,00 |
| 09.10.2026 | 23,00 | 23,20 | 22,50 | 23,05 | 0,44% | 6.263,00 |
| 08.10.2026 | 24,00 | 24,00 | 22,70 | 22,95 | -3,37% | 9.034,00 |
| 07.10.2026 | 23,50 | 23,90 | 23,25 | 23,75 | 1,06% | 8.157,00 |
| 06.10.2026 | 23,95 | 24,95 | 23,45 | 23,50 | -3,29% | 21.629,00 |
| 05.10.2026 | 23,90 | 24,45 | 23,00 | 24,30 | 1,89% | 8.144,00 |
| 02.10.2026 | 24,05 | 24,15 | 23,85 | 23,85 | -1,45% | 3.095,00 |
| 01.10.2026 | 23,70 | 24,20 | 23,70 | 24,20 | 1,26% | 6.845,00 |
| 30.09.2026 | 24,00 | 24,05 | 23,65 | 23,90 | -0,21% | 2.041,00 |
| 29.09.2026 | 23,90 | 24,05 | 23,70 | 23,95 | 0,00% | 3.593,00 |
| 28.09.2026 | 23,95 | 24,10 | 23,95 | 23,95 | -0,42% | 3.023,00 |
| 25.09.2026 | 23,95 | 24,10 | 23,95 | 24,05 | 0,84% | 4.985,00 |
| 24.09.2026 | 23,75 | 24,05 | 23,75 | 23,85 | 0,00% | 6.444,00 |
| 23.09.2026 | 23,95 | 24,05 | 23,85 | 23,85 | -0,62% | 2.247,00 |
| 22.09.2026 | 23,95 | 24,05 | 23,80 | 24,00 | 0,21% | 1.516,00 |
| 21.09.2026 | 24,05 | 24,10 | 23,80 | 23,95 | 1,27% | 13.287,00 |
| 18.09.2026 | 23,60 | 23,90 | 23,40 | 23,65 | -1,25% | 2.198,00 |
| 17.09.2026 | 23,90 | 24,05 | 23,90 | 23,95 | 1,27% | 1.398,00 |
| 16.09.2026 | 23,40 | 23,95 | 23,40 | 23,65 | -0,84% | 7.013,00 |
| 15.09.2026 | 24,00 | 24,05 | 23,40 | 23,85 | 1,06% | 2.034,00 |
| 14.09.2026 | 23,75 | 24,10 | 23,60 | 23,60 | -1,87% | 21.240,00 |
| 11.09.2026 | 23,55 | 24,10 | 23,55 | 24,05 | 3,22% | 10.111,00 |
| 10.09.2026 | 23,90 | 24,10 | 23,10 | 23,30 | -3,12% | 22.674,00 |
| 09.09.2026 | 23,60 | 24,10 | 23,60 | 24,05 | 0,63% | 7.442,00 |
| 08.09.2026 | 23,55 | 24,00 | 23,55 | 23,90 | -0,21% | 3.615,00 |
| 07.09.2026 | 23,65 | 23,95 | 23,55 | 23,95 | 1,48% | 6.115,00 |
| 04.09.2026 | 23,40 | 23,65 | 23,35 | 23,60 | -0,21% | 2.310,00 |
| 03.09.2026 | 23,20 | 23,65 | 23,20 | 23,65 | 2,16% | 2.721,00 |
| 02.09.2026 | 23,20 | 23,70 | 23,00 | 23,15 | 0,00% | 7.497,00 |
| 01.09.2026 | 23,30 | 23,35 | 23,05 | 23,15 | -0,64% | 5.155,00 |
| 31.08.2026 | 22,85 | 23,40 | 22,85 | 23,30 | 0,43% | 2.971,00 |
| 28.08.2026 | 22,95 | 23,20 | 22,70 | 23,20 | 1,31% | 2.945,00 |
| 27.08.2026 | 22,20 | 22,90 | 22,20 | 22,90 | 0,88% | 1.265,00 |
| 26.08.2026 | 22,45 | 22,80 | 22,20 | 22,70 | 2,25% | 4.110,00 |
| 25.08.2026 | 22,15 | 22,40 | 22,05 | 22,20 | 1,37% | 7.688,00 |
| 24.08.2026 | 21,70 | 22,20 | 21,30 | 21,90 | 1,86% | 13.762,00 |
| 21.08.2026 | 21,45 | 21,75 | 21,35 | 21,50 | 0,47% | 5.454,00 |
| 20.08.2026 | 21,20 | 21,50 | 20,90 | 21,40 | 0,71% | 9.324,00 |
| 19.08.2026 | 20,80 | 21,30 | 20,50 | 21,25 | 2,91% | 18.461,00 |
| 18.08.2026 | 19,30 | 20,85 | 19,08 | 20,65 | 7,55% | 63.218,00 |
| 17.08.2026 | 19,54 | 19,90 | 19,02 | 19,20 | -1,84% | 21.591,00 |
| 14.08.2026 | 20,10 | 20,10 | 19,56 | 19,56 | -1,61% | 1.876,00 |
| 13.08.2026 | 20,00 | 20,10 | 19,60 | 19,88 | 0,30% | 2.048,00 |
| 12.08.2026 | 19,92 | 20,20 | 19,70 | 19,82 | -0,20% | 3.956,00 |
| 11.08.2026 | 20,20 | 20,20 | 19,86 | 19,86 | -0,40% | 3.196,00 |
| 10.08.2026 | 20,15 | 20,35 | 19,84 | 19,94 | -1,04% | 1.714,00 |
| 07.08.2026 | 20,10 | 20,90 | 19,80 | 20,15 | 2,70% | 4.520,00 |
| 06.08.2026 | 19,50 | 20,35 | 18,88 | 19,62 | 4,14% | 10.653,00 |
| 05.08.2026 | 19,44 | 19,44 | 18,80 | 18,84 | -0,95% | 5.480,00 |
| 04.08.2026 | 19,52 | 19,70 | 19,02 | 19,02 | -3,65% | 6.752,00 |
| 03.08.2026 | 19,78 | 20,15 | 19,52 | 19,74 | -1,20% | 5.276,00 |
| 31.07.2026 | 19,94 | 20,10 | 19,52 | 19,98 | -0,60% | 1.368,00 |
| 30.07.2026 | 21,00 | 21,00 | 19,92 | 20,10 | -4,96% | 13.076,00 |
| 29.07.2026 | 20,50 | 21,15 | 20,50 | 21,15 | 2,67% | 1.412,00 |
| 28.07.2026 | 20,30 | 21,15 | 20,30 | 20,60 | 0,49% | 2.816,00 |
| 27.07.2026 | 20,70 | 20,70 | 20,15 | 20,50 | -0,24% | 788,00 |
| 24.07.2026 | 19,92 | 20,55 | 19,88 | 20,55 | 1,99% | 2.324,00 |
| 23.07.2026 | 20,45 | 20,60 | 19,92 | 20,15 | -1,47% | 2.505,00 |
| 22.07.2026 | 20,30 | 21,00 | 20,20 | 20,45 | 0,49% | 3.578,00 |
| 21.07.2026 | 20,20 | 20,40 | 19,96 | 20,35 | 0,00% | 3.623,00 |
| 20.07.2026 | 20,35 | 20,45 | 20,15 | 20,35 | 0,00% | 2.451,00 |
| 17.07.2026 | 20,40 | 20,80 | 20,35 | 20,35 | -1,45% | 3.855,00 |
| 16.07.2026 | 20,35 | 20,80 | 20,10 | 20,65 | 1,47% | 1.214,00 |
| 15.07.2026 | 20,40 | 20,40 | 19,82 | 20,35 | -0,25% | 1.605,00 |
| 14.07.2026 | 21,00 | 21,00 | 20,40 | 20,40 | -2,63% | 1.258,00 |
| 13.07.2026 | 19,96 | 21,05 | 19,16 | 20,95 | 2,95% | 2.973,00 |
| 10.07.2026 | 19,82 | 20,65 | 19,82 | 20,35 | 2,67% | 891,00 |
| 09.07.2026 | 19,98 | 19,98 | 19,64 | 19,82 | 0,61% | 250,00 |
| 08.07.2026 | 19,76 | 19,96 | 19,50 | 19,70 | -1,40% | 1.882,00 |
| 07.07.2026 | 20,15 | 20,15 | 19,92 | 19,98 | 1,11% | 1.276,00 |
| 06.07.2026 | 19,92 | 20,15 | 19,72 | 19,76 | -2,18% | 2.553,00 |
| 03.07.2026 | 19,88 | 20,20 | 19,72 | 20,20 | 2,23% | 1.957,00 |
| 02.07.2026 | 19,22 | 19,80 | 19,16 | 19,76 | 3,02% | 2.193,00 |
| 01.07.2026 | 18,98 | 19,36 | 18,66 | 19,18 | 0,95% | 5.220,00 |
| 30.06.2026 | 19,76 | 19,76 | 18,64 | 19,00 | -3,85% | 7.543,00 |
| 29.06.2026 | 20,30 | 20,40 | 19,56 | 19,76 | -2,42% | 7.485,00 |
| 26.06.2026 | 20,15 | 20,45 | 20,05 | 20,25 | -0,74% | 7.076,00 |