11,590€
-1,61%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 11,79 | 11,79 | 11,54 | 11,60 | -1,53% | - |
| 18.11.2024 | 11,60 | 12,10 | 11,60 | 11,78 | 1,55% | 57.317,00 |
| 15.11.2024 | 11,66 | 11,90 | 11,58 | 11,60 | -1,36% | 39.014,00 |
| 14.11.2024 | 11,82 | 11,92 | 11,58 | 11,76 | -0,34% | 57.986,00 |
| 13.11.2024 | 12,00 | 12,08 | 11,74 | 11,80 | -1,67% | 76.176,00 |
| 12.11.2024 | 12,90 | 12,90 | 11,62 | 12,00 | -7,12% | 244.591,00 |
| 11.11.2024 | 12,88 | 13,06 | 12,88 | 12,92 | 0,31% | 58.428,00 |
| 08.11.2024 | 13,10 | 13,10 | 12,86 | 12,88 | -1,08% | 12.741,00 |
| 07.11.2024 | 12,88 | 13,10 | 12,88 | 13,02 | 1,09% | 20.699,00 |
| 06.11.2024 | 13,12 | 13,24 | 12,88 | 12,88 | -1,23% | 15.347,00 |
| 05.11.2024 | 13,14 | 13,20 | 12,96 | 13,04 | -0,46% | 19.320,00 |
| 04.11.2024 | 13,10 | 13,14 | 12,96 | 13,10 | 0,61% | 29.523,00 |
| 01.11.2024 | 13,00 | 13,14 | 12,94 | 13,02 | 0,62% | 18.274,00 |
| 31.10.2024 | 12,76 | 12,98 | 12,70 | 12,94 | 0,62% | 24.390,00 |
| 30.10.2024 | 13,22 | 13,22 | 12,74 | 12,86 | -2,28% | 58.056,00 |
| 29.10.2024 | 13,58 | 13,58 | 13,14 | 13,16 | -2,52% | 26.087,00 |
| 28.10.2024 | 13,32 | 13,58 | 13,30 | 13,50 | 0,60% | 80.013,00 |
| 25.10.2024 | 13,40 | 13,44 | 13,30 | 13,42 | 0,15% | 30.168,00 |
| 24.10.2024 | 13,58 | 13,78 | 13,40 | 13,40 | -1,90% | 57.739,00 |
| 23.10.2024 | 13,82 | 13,90 | 13,46 | 13,66 | -1,16% | 68.556,00 |
| 22.10.2024 | 14,22 | 14,22 | 13,74 | 13,82 | -2,40% | 34.736,00 |
| 21.10.2024 | 14,62 | 14,78 | 14,16 | 14,16 | -2,48% | 33.999,00 |
| 18.10.2024 | 14,42 | 15,12 | 14,16 | 14,52 | 0,83% | 83.318,00 |
| 17.10.2024 | 14,14 | 14,50 | 14,04 | 14,40 | 2,42% | 58.495,00 |
| 16.10.2024 | 13,72 | 14,06 | 13,60 | 14,06 | 2,18% | 36.953,00 |
| 15.10.2024 | 13,70 | 13,83 | 13,57 | 13,76 | 1,33% | - |
| 14.10.2024 | 13,74 | 13,82 | 13,58 | 13,58 | -1,16% | 46.697,00 |
| 11.10.2024 | 13,58 | 13,82 | 13,52 | 13,74 | 0,29% | 25.315,00 |
| 10.10.2024 | 13,80 | 13,92 | 13,70 | 13,70 | -0,44% | 28.659,00 |
| 09.10.2024 | 13,40 | 13,90 | 13,40 | 13,76 | 0,15% | 15.948,00 |
| 08.10.2024 | 13,80 | 13,92 | 13,58 | 13,74 | -1,72% | 20.720,00 |
| 07.10.2024 | 13,56 | 13,98 | 13,52 | 13,98 | 1,90% | 28.690,00 |
| 04.10.2024 | 13,42 | 13,74 | 13,42 | 13,72 | 1,93% | 18.905,00 |
| 03.10.2024 | 13,52 | 13,68 | 13,38 | 13,46 | 0,00% | 44.827,00 |
| 02.10.2024 | 13,68 | 13,76 | 13,46 | 13,46 | -1,75% | 86.773,00 |
| 01.10.2024 | 13,76 | 14,04 | 13,64 | 13,70 | 0,29% | 46.788,00 |
| 30.09.2024 | 14,12 | 14,12 | 13,60 | 13,66 | -2,29% | 33.157,00 |
| 27.09.2024 | 14,06 | 14,08 | 13,88 | 13,98 | 0,58% | 43.181,00 |
| 26.09.2024 | 13,62 | 14,00 | 13,60 | 13,90 | 2,06% | 37.321,00 |
| 25.09.2024 | 13,78 | 13,84 | 13,60 | 13,62 | -2,01% | 25.100,00 |
| 24.09.2024 | 13,62 | 13,90 | 13,36 | 13,90 | 1,91% | 56.776,00 |
| 23.09.2024 | 13,54 | 13,64 | 13,52 | 13,64 | 0,74% | 21.450,00 |
| 20.09.2024 | 13,70 | 13,70 | 13,40 | 13,54 | -0,44% | 75.274,00 |
| 19.09.2024 | 13,64 | 13,74 | 13,54 | 13,60 | 0,44% | 31.244,00 |
| 18.09.2024 | 13,34 | 13,68 | 13,34 | 13,54 | 1,50% | 26.187,00 |
| 17.09.2024 | 13,48 | 13,50 | 13,30 | 13,34 | -0,60% | 31.774,00 |
| 16.09.2024 | 13,58 | 13,58 | 13,40 | 13,42 | -0,45% | 30.313,00 |
| 13.09.2024 | 13,46 | 13,70 | 13,46 | 13,48 | 0,30% | 27.559,00 |
| 12.09.2024 | 13,70 | 13,78 | 13,44 | 13,44 | -0,88% | 38.353,00 |
| 11.09.2024 | 13,78 | 13,84 | 13,50 | 13,56 | -0,59% | 28.267,00 |
| 10.09.2024 | 14,04 | 14,06 | 13,64 | 13,64 | -2,15% | 24.318,00 |
| 09.09.2024 | 13,88 | 14,02 | 13,88 | 13,94 | 0,29% | 25.092,00 |
| 06.09.2024 | 14,06 | 14,08 | 13,84 | 13,90 | -0,71% | 35.675,00 |
| 05.09.2024 | 14,14 | 14,26 | 13,96 | 14,00 | -1,69% | 20.467,00 |
| 04.09.2024 | 14,02 | 14,28 | 13,86 | 14,24 | -0,42% | 30.613,00 |
| 03.09.2024 | 14,44 | 14,48 | 14,06 | 14,30 | -1,52% | 43.218,00 |
| 02.09.2024 | 14,40 | 14,80 | 14,30 | 14,52 | 0,69% | 38.948,00 |
| 30.08.2024 | 14,32 | 14,42 | 14,16 | 14,42 | 1,41% | 78.320,00 |
| 29.08.2024 | 14,32 | 14,44 | 14,12 | 14,22 | -0,84% | 39.822,00 |
| 28.08.2024 | 14,08 | 14,94 | 14,04 | 14,34 | 1,41% | 74.367,00 |
| 27.08.2024 | 13,78 | 14,32 | 13,70 | 14,14 | 2,76% | 74.443,00 |
| 26.08.2024 | 13,78 | 13,80 | 13,50 | 13,76 | 0,44% | 24.355,00 |
| 23.08.2024 | 13,50 | 13,74 | 13,50 | 13,70 | 2,09% | 44.746,00 |
| 22.08.2024 | 13,56 | 13,58 | 13,42 | 13,42 | -1,03% | 31.663,00 |
| 21.08.2024 | 13,32 | 13,58 | 13,30 | 13,56 | 1,95% | 37.632,00 |
| 20.08.2024 | 13,10 | 13,44 | 13,10 | 13,30 | -0,45% | 51.930,00 |
| 19.08.2024 | 13,10 | 13,60 | 13,10 | 13,36 | 2,45% | 75.398,00 |
| 16.08.2024 | 13,06 | 13,14 | 12,94 | 13,04 | 0,15% | 33.635,00 |
| 15.08.2024 | 12,68 | 13,06 | 12,68 | 13,02 | 0,00% | 41.757,00 |
| 14.08.2024 | 12,70 | 13,36 | 12,70 | 13,02 | 3,83% | 79.121,00 |
| 13.08.2024 | 12,50 | 12,68 | 12,38 | 12,54 | -0,16% | 39.347,00 |
| 12.08.2024 | 12,64 | 12,82 | 12,30 | 12,56 | -0,63% | 85.734,00 |
| 09.08.2024 | 12,60 | 12,78 | 12,40 | 12,64 | 0,32% | 59.396,00 |
| 08.08.2024 | 13,40 | 13,40 | 12,46 | 12,60 | -5,55% | 60.210,00 |
| 07.08.2024 | 13,16 | 13,50 | 13,06 | 13,34 | 0,91% | 63.206,00 |
| 06.08.2024 | 12,80 | 13,22 | 12,60 | 13,22 | 3,77% | 98.742,00 |
| 05.08.2024 | 13,00 | 13,12 | 11,98 | 12,74 | -13,22% | 456.818,00 |
| 02.08.2024 | 14,50 | 14,82 | 13,78 | 14,68 | 0,27% | 96.962,00 |
| 01.08.2024 | 14,82 | 14,94 | 14,64 | 14,64 | -1,61% | 44.244,00 |
| 31.07.2024 | 15,24 | 15,24 | 14,84 | 14,88 | -1,72% | 59.939,00 |
| 30.07.2024 | 15,28 | 15,28 | 15,08 | 15,14 | -0,39% | 34.577,00 |
| 29.07.2024 | 15,38 | 15,50 | 15,12 | 15,20 | -0,91% | 39.384,00 |
| 26.07.2024 | 15,58 | 15,58 | 15,24 | 15,34 | -0,65% | 22.351,00 |
| 25.07.2024 | 15,48 | 15,56 | 15,26 | 15,44 | 0,26% | 18.712,00 |
| 24.07.2024 | 15,36 | 15,46 | 14,92 | 15,40 | -0,26% | 52.856,00 |
| 23.07.2024 | 15,56 | 15,62 | 15,38 | 15,44 | -1,28% | 30.993,00 |
| 22.07.2024 | 15,60 | 15,90 | 15,58 | 15,64 | -0,26% | 35.993,00 |
| 19.07.2024 | 15,90 | 15,90 | 15,50 | 15,68 | -0,51% | 60.876,00 |
| 18.07.2024 | 15,70 | 16,10 | 15,70 | 15,76 | -0,25% | 24.555,00 |
| 17.07.2024 | 15,82 | 15,88 | 15,66 | 15,80 | 0,38% | 45.497,00 |
| 16.07.2024 | 15,70 | 15,82 | 15,66 | 15,74 | 0,00% | 86.896,00 |
| 15.07.2024 | 15,90 | 15,90 | 15,60 | 15,74 | -1,63% | 36.429,00 |
| 12.07.2024 | 16,12 | 16,22 | 15,96 | 16,00 | -0,74% | 35.398,00 |
| 11.07.2024 | 15,74 | 16,20 | 15,74 | 16,12 | 1,51% | 33.586,00 |
| 10.07.2024 | 15,98 | 16,04 | 15,78 | 15,88 | 1,15% | 42.657,00 |
| 09.07.2024 | 16,08 | 16,08 | 15,70 | 15,70 | -1,63% | 38.438,00 |
| 08.07.2024 | 16,00 | 16,22 | 15,96 | 15,96 | -0,37% | 42.992,00 |
| 05.07.2024 | 15,98 | 16,18 | 15,98 | 16,02 | 0,12% | 15.856,00 |
| 04.07.2024 | 16,08 | 16,10 | 15,90 | 16,00 | -0,25% | 15.583,00 |
| 03.07.2024 | 16,02 | 16,16 | 15,80 | 16,04 | 0,75% | 58.645,00 |