20,475€
0,61%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 20,20 | 20,95 | 20,20 | 20,95 | 2,95% | 938,00 |
| 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 |
| 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 |