10,580€
-0,75%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 10,56 | 10,68 | 10,42 | 10,68 | 0,19% | 7.389,00 |
| 08.06.2023 | 10,50 | 10,66 | 10,46 | 10,66 | 1,33% | 13.038,00 |
| 07.06.2023 | 10,56 | 10,66 | 10,46 | 10,52 | -1,31% | 7.634,00 |
| 06.06.2023 | 10,80 | 10,80 | 10,36 | 10,66 | -1,48% | 8.065,00 |
| 05.06.2023 | 10,54 | 10,86 | 10,54 | 10,82 | 4,84% | 12.352,00 |
| 02.06.2023 | 10,10 | 10,56 | 10,10 | 10,32 | 1,18% | 18.402,00 |
| 01.06.2023 | 10,06 | 10,20 | 9,98 | 10,20 | 2,82% | 7.173,00 |
| 31.05.2023 | 9,98 | 10,04 | 9,79 | 9,92 | -0,10% | 20.699,00 |
| 30.05.2023 | 9,91 | 10,12 | 9,91 | 9,93 | -1,10% | 8.421,00 |
| 29.05.2023 | 10,02 | 10,10 | 9,96 | 10,04 | -1,76% | 5.020,00 |
| 26.05.2023 | 10,16 | 10,22 | 9,84 | 10,22 | 2,00% | 28.262,00 |
| 25.05.2023 | 10,34 | 10,46 | 10,02 | 10,02 | -5,11% | 29.355,00 |
| 24.05.2023 | 10,64 | 10,64 | 10,42 | 10,56 | -1,31% | 6.987,00 |
| 23.05.2023 | 10,58 | 10,70 | 10,38 | 10,70 | 0,94% | 14.784,00 |
| 22.05.2023 | 10,78 | 10,78 | 10,36 | 10,60 | -3,46% | 22.463,00 |
| 19.05.2023 | 10,46 | 10,98 | 10,46 | 10,98 | 6,60% | 41.531,00 |
| 18.05.2023 | 10,34 | 10,42 | 10,26 | 10,30 | 0,59% | 9.794,00 |
| 17.05.2023 | 10,24 | 10,30 | 10,14 | 10,24 | -3,03% | 15.146,00 |
| 16.05.2023 | 10,68 | 10,68 | 10,28 | 10,56 | -1,12% | 14.096,00 |
| 15.05.2023 | 10,42 | 10,68 | 10,40 | 10,68 | 2,10% | 17.491,00 |
| 12.05.2023 | 10,68 | 10,68 | 10,24 | 10,46 | -2,06% | 15.070,00 |
| 11.05.2023 | 10,62 | 10,70 | 10,36 | 10,68 | 0,56% | 19.646,00 |
| 10.05.2023 | 10,26 | 10,62 | 10,18 | 10,62 | 3,51% | 16.928,00 |
| 09.05.2023 | 10,32 | 10,44 | 10,10 | 10,26 | -1,54% | 14.002,00 |
| 08.05.2023 | 10,18 | 10,44 | 10,16 | 10,42 | -0,57% | 22.172,00 |
| 05.05.2023 | 10,36 | 10,48 | 10,30 | 10,48 | 1,16% | 3.694,00 |
| 04.05.2023 | 10,02 | 10,36 | 9,99 | 10,36 | 0,39% | 39.376,00 |
| 03.05.2023 | 10,38 | 10,38 | 9,96 | 10,32 | -0,39% | 11.412,00 |
| 02.05.2023 | 10,62 | 10,68 | 10,18 | 10,36 | -2,81% | 12.884,00 |
| 28.04.2023 | 10,46 | 10,68 | 10,36 | 10,66 | 0,95% | 15.949,00 |
| 27.04.2023 | 10,14 | 10,56 | 10,14 | 10,56 | 2,72% | 13.757,00 |
| 26.04.2023 | 10,28 | 10,34 | 10,12 | 10,28 | -0,77% | 30.753,00 |
| 25.04.2023 | 10,32 | 10,52 | 10,18 | 10,36 | 0,39% | 15.798,00 |
| 24.04.2023 | 10,68 | 10,68 | 10,32 | 10,32 | -1,90% | 3.836,00 |
| 21.04.2023 | 10,32 | 10,68 | 10,30 | 10,52 | 0,38% | 13.852,00 |
| 20.04.2023 | 10,58 | 10,64 | 10,36 | 10,48 | -0,95% | 32.940,00 |
| 19.04.2023 | 10,40 | 10,62 | 10,40 | 10,58 | 1,93% | 7.538,00 |
| 18.04.2023 | 10,76 | 10,76 | 10,36 | 10,38 | -3,71% | 17.322,00 |
| 17.04.2023 | 10,48 | 10,78 | 10,48 | 10,78 | 4,86% | 19.155,00 |
| 14.04.2023 | 10,40 | 10,54 | 10,28 | 10,28 | 0,78% | 30.276,00 |
| 13.04.2023 | 10,04 | 10,38 | 9,99 | 10,20 | 2,93% | 12.171,00 |
| 12.04.2023 | 10,02 | 10,18 | 9,91 | 9,91 | -1,10% | 17.879,00 |
| 11.04.2023 | 10,14 | 10,26 | 10,00 | 10,02 | -1,18% | 9.579,00 |
| 06.04.2023 | 9,73 | 10,14 | 9,73 | 10,14 | 1,20% | 19.411,00 |
| 05.04.2023 | 9,91 | 10,04 | 9,72 | 10,02 | -0,40% | 28.507,00 |
| 04.04.2023 | 10,06 | 10,22 | 9,90 | 10,06 | -1,18% | 21.058,00 |
| 03.04.2023 | 10,22 | 10,28 | 9,99 | 10,18 | 0,99% | 17.279,00 |
| 31.03.2023 | 10,02 | 10,30 | 10,02 | 10,08 | -0,10% | 38.293,00 |
| 30.03.2023 | 10,70 | 10,70 | 9,94 | 10,09 | -7,35% | 65.649,00 |
| 29.03.2023 | 10,59 | 10,89 | 10,51 | 10,89 | 2,74% | 129.244,00 |
| 28.03.2023 | 10,91 | 10,96 | 10,58 | 10,60 | -2,84% | 43.951,00 |
| 27.03.2023 | 10,97 | 11,01 | 10,84 | 10,91 | -0,55% | 7.713,00 |
| 24.03.2023 | 11,16 | 11,16 | 10,85 | 10,97 | -1,35% | 9.180,00 |
| 23.03.2023 | 11,24 | 11,24 | 11,11 | 11,12 | 0,45% | 5.243,00 |
| 22.03.2023 | 11,29 | 11,29 | 11,00 | 11,07 | -0,27% | 5.140,00 |
| 21.03.2023 | 11,01 | 11,36 | 11,01 | 11,10 | -0,09% | 10.419,00 |
| 20.03.2023 | 11,14 | 11,19 | 10,93 | 11,11 | -1,51% | 21.664,00 |
| 17.03.2023 | 11,50 | 11,59 | 11,10 | 11,28 | -1,83% | 21.440,00 |
| 16.03.2023 | 11,86 | 11,87 | 11,43 | 11,49 | -1,46% | 9.466,00 |
| 15.03.2023 | 11,64 | 11,68 | 11,43 | 11,66 | 0,17% | 15.812,00 |
| 14.03.2023 | 11,32 | 11,64 | 11,25 | 11,64 | 2,92% | 18.017,00 |
| 13.03.2023 | 11,29 | 11,33 | 11,03 | 11,31 | -0,79% | 25.081,00 |
| 10.03.2023 | 11,51 | 11,52 | 11,18 | 11,40 | -1,38% | 36.488,00 |
| 09.03.2023 | 12,23 | 12,23 | 11,51 | 11,56 | -4,93% | 21.490,00 |
| 08.03.2023 | 12,18 | 12,19 | 12,02 | 12,16 | -1,06% | 10.193,00 |
| 07.03.2023 | 12,39 | 12,52 | 12,16 | 12,29 | -2,92% | 9.653,00 |
| 06.03.2023 | 12,24 | 12,66 | 12,15 | 12,66 | 2,84% | 26.919,00 |
| 03.03.2023 | 12,00 | 12,31 | 12,00 | 12,31 | 1,74% | 22.905,00 |
| 02.03.2023 | 11,50 | 12,10 | 11,48 | 12,10 | 5,03% | 9.197,00 |
| 01.03.2023 | 11,39 | 11,82 | 11,32 | 11,52 | 1,77% | 27.246,00 |
| 28.02.2023 | 11,78 | 11,78 | 11,31 | 11,32 | -3,99% | 25.285,00 |
| 27.02.2023 | 11,83 | 11,88 | 11,68 | 11,79 | -0,34% | 32.648,00 |
| 24.02.2023 | 12,69 | 12,71 | 11,71 | 11,83 | -8,29% | 68.714,00 |
| 23.02.2023 | 13,13 | 13,13 | 12,61 | 12,90 | -2,27% | 14.945,00 |
| 22.02.2023 | 13,20 | 13,31 | 12,95 | 13,20 | 1,54% | 7.407,00 |
| 21.02.2023 | 13,13 | 13,33 | 12,92 | 13,00 | 0,70% | 24.515,00 |
| 20.02.2023 | 12,55 | 13,09 | 12,54 | 12,91 | 2,79% | 26.747,00 |
| 17.02.2023 | 12,33 | 12,56 | 12,12 | 12,56 | 1,29% | 13.274,00 |
| 16.02.2023 | 12,12 | 12,49 | 12,12 | 12,40 | 1,06% | 7.237,00 |
| 15.02.2023 | 12,19 | 12,52 | 12,10 | 12,27 | -1,52% | 7.603,00 |
| 14.02.2023 | 12,28 | 12,46 | 12,09 | 12,46 | 0,97% | 9.427,00 |
| 13.02.2023 | 12,44 | 12,44 | 12,08 | 12,34 | 0,24% | 10.424,00 |
| 10.02.2023 | 12,67 | 12,67 | 12,31 | 12,31 | -2,61% | 16.717,00 |
| 09.02.2023 | 13,01 | 13,01 | 12,62 | 12,64 | -1,40% | 14.328,00 |
| 08.02.2023 | 12,99 | 13,19 | 12,82 | 12,82 | -1,91% | 8.658,00 |
| 07.02.2023 | 12,89 | 13,07 | 12,64 | 13,07 | 0,38% | 4.388,00 |
| 06.02.2023 | 12,65 | 13,02 | 12,63 | 13,02 | 2,76% | 6.423,00 |
| 03.02.2023 | 13,03 | 13,09 | 12,67 | 12,67 | -2,01% | 15.057,00 |
| 02.02.2023 | 12,98 | 13,20 | 12,88 | 12,93 | 2,13% | 15.902,00 |
| 01.02.2023 | 12,85 | 12,94 | 12,66 | 12,66 | -0,47% | 8.448,00 |
| 31.01.2023 | 12,78 | 12,97 | 12,62 | 12,72 | -0,55% | 13.195,00 |
| 30.01.2023 | 12,97 | 12,97 | 12,56 | 12,79 | -1,92% | 16.860,00 |
| 27.01.2023 | 12,84 | 13,08 | 12,82 | 13,04 | 0,93% | 15.060,00 |
| 26.01.2023 | 12,94 | 13,00 | 12,72 | 12,92 | -0,08% | 27.586,00 |
| 25.01.2023 | 13,00 | 13,00 | 12,60 | 12,93 | -0,31% | 13.336,00 |
| 24.01.2023 | 12,94 | 12,99 | 12,70 | 12,97 | 0,39% | 9.537,00 |
| 23.01.2023 | 12,71 | 12,99 | 12,70 | 12,92 | 1,65% | 31.685,00 |
| 20.01.2023 | 12,50 | 12,98 | 12,50 | 12,71 | 1,03% | 12.568,00 |
| 19.01.2023 | 12,70 | 12,70 | 12,35 | 12,58 | 0,24% | 25.971,00 |
| 18.01.2023 | 12,66 | 12,68 | 12,42 | 12,55 | -2,26% | 17.572,00 |