26,850€
0,19%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 27,10 | 27,10 | 26,40 | 26,90 | 0,37% | 54.495,00 |
| 29.01.2026 | 27,00 | 27,00 | 26,50 | 26,80 | -0,46% | 69.919,00 |
| 28.01.2026 | 26,40 | 26,98 | 26,38 | 26,93 | 1,22% | - |
| 27.01.2026 | 26,60 | 26,65 | 26,25 | 26,60 | -0,37% | 40.956,00 |
| 26.01.2026 | 26,45 | 26,70 | 26,05 | 26,70 | 1,14% | 31.249,00 |
| 23.01.2026 | 26,05 | 26,40 | 25,70 | 26,40 | 1,73% | 54.602,00 |
| 22.01.2026 | 24,70 | 25,95 | 24,70 | 25,95 | 5,92% | 66.815,00 |
| 21.01.2026 | 24,65 | 25,00 | 24,25 | 24,50 | -1,61% | 49.722,00 |
| 20.01.2026 | 26,20 | 26,20 | 24,70 | 24,90 | -4,60% | 74.748,00 |
| 19.01.2026 | 25,25 | 26,20 | 25,25 | 26,10 | 1,36% | 26.768,00 |
| 16.01.2026 | 25,95 | 25,95 | 25,40 | 25,75 | -0,19% | 32.527,00 |
| 15.01.2026 | 25,75 | 25,90 | 25,40 | 25,80 | 0,78% | 29.343,00 |
| 14.01.2026 | 25,75 | 26,00 | 25,05 | 25,60 | -0,97% | 45.736,00 |
| 13.01.2026 | 25,95 | 25,95 | 25,45 | 25,85 | -0,77% | 37.730,00 |
| 12.01.2026 | 25,85 | 26,10 | 25,65 | 26,05 | 0,97% | 27.693,00 |
| 09.01.2026 | 26,30 | 26,35 | 25,65 | 25,80 | -0,77% | 36.430,00 |
| 08.01.2026 | 26,25 | 26,25 | 25,60 | 26,00 | -0,76% | 29.396,00 |
| 07.01.2026 | 26,05 | 26,40 | 25,95 | 26,20 | 0,58% | 46.601,00 |
| 06.01.2026 | 25,95 | 26,15 | 25,65 | 26,05 | -0,19% | 23.966,00 |
| 05.01.2026 | 24,95 | 26,10 | 24,95 | 26,10 | 4,82% | 91.470,00 |
| 02.01.2026 | 24,15 | 24,90 | 24,05 | 24,90 | 0,61% | 22.690,00 |
| 30.12.2025 | 24,45 | 25,00 | 24,40 | 24,75 | 0,41% | 18.011,00 |
| 29.12.2025 | 24,35 | 25,00 | 24,35 | 24,65 | 1,65% | 28.557,00 |
| 23.12.2025 | 24,40 | 24,40 | 24,05 | 24,25 | -0,21% | 35.355,00 |
| 22.12.2025 | 24,35 | 24,60 | 24,05 | 24,30 | -0,21% | 29.932,00 |
| 19.12.2025 | 24,10 | 24,40 | 23,75 | 24,35 | 3,18% | 230.115,00 |
| 18.12.2025 | 23,45 | 23,85 | 23,20 | 23,60 | 0,43% | 46.985,00 |
| 17.12.2025 | 23,00 | 23,50 | 22,80 | 23,50 | 1,95% | 27.821,00 |
| 16.12.2025 | 23,00 | 23,35 | 22,65 | 23,05 | -0,65% | 36.742,00 |
| 15.12.2025 | 23,45 | 23,55 | 23,15 | 23,20 | -0,85% | 32.501,00 |
| 12.12.2025 | 23,75 | 24,00 | 23,20 | 23,40 | -1,27% | 25.711,00 |
| 11.12.2025 | 23,60 | 24,00 | 23,45 | 23,70 | 0,42% | 13.074,00 |
| 10.12.2025 | 23,60 | 23,90 | 23,50 | 23,60 | -0,63% | 31.277,00 |
| 09.12.2025 | 23,65 | 24,30 | 23,65 | 23,75 | -0,84% | 36.343,00 |
| 08.12.2025 | 24,20 | 24,45 | 23,95 | 23,95 | -1,03% | 26.448,00 |
| 05.12.2025 | 24,30 | 24,65 | 24,10 | 24,20 | -0,21% | 29.982,00 |
| 04.12.2025 | 24,45 | 24,45 | 24,05 | 24,25 | 0,00% | 22.949,00 |
| 03.12.2025 | 24,45 | 24,60 | 24,10 | 24,25 | -0,21% | 17.894,00 |
| 02.12.2025 | 24,25 | 24,40 | 24,00 | 24,30 | 1,04% | 35.311,00 |
| 01.12.2025 | 24,10 | 24,25 | 23,80 | 24,05 | -0,82% | 22.923,00 |
| 28.11.2025 | 23,65 | 24,60 | 23,55 | 24,25 | 2,97% | 58.014,00 |
| 27.11.2025 | 23,15 | 23,65 | 23,15 | 23,55 | 1,29% | 24.096,00 |
| 26.11.2025 | 23,45 | 23,55 | 23,15 | 23,25 | -0,43% | 30.306,00 |
| 25.11.2025 | 23,05 | 23,40 | 22,80 | 23,35 | 0,86% | 30.046,00 |
| 24.11.2025 | 21,60 | 23,15 | 21,60 | 23,15 | 6,44% | 125.743,00 |
| 21.11.2025 | 21,05 | 21,85 | 21,05 | 21,75 | 1,87% | 22.206,00 |
| 20.11.2025 | 21,50 | 21,50 | 21,20 | 21,35 | -0,23% | 7.106,00 |
| 19.11.2025 | 21,10 | 21,75 | 20,95 | 21,40 | 0,47% | 16.863,00 |
| 18.11.2025 | 21,65 | 21,70 | 21,30 | 21,30 | -2,74% | 52.051,00 |
| 17.11.2025 | 21,95 | 22,00 | 21,60 | 21,90 | 1,39% | 25.608,00 |
| 14.11.2025 | 21,90 | 21,90 | 21,20 | 21,60 | -0,92% | 5.273,00 |
| 13.11.2025 | 21,75 | 21,95 | 21,70 | 21,80 | 0,23% | 8.839,00 |
| 12.11.2025 | 21,60 | 22,10 | 21,35 | 21,75 | 1,87% | 23.270,00 |
| 11.11.2025 | 21,30 | 21,50 | 20,80 | 21,35 | -0,23% | 26.224,00 |
| 10.11.2025 | 21,75 | 21,75 | 21,00 | 21,40 | -0,70% | 27.102,00 |
| 07.11.2025 | 21,45 | 21,55 | 21,15 | 21,55 | 0,94% | 12.607,00 |
| 06.11.2025 | 21,25 | 21,40 | 21,00 | 21,35 | 0,71% | 19.406,00 |
| 05.11.2025 | 21,55 | 21,55 | 21,20 | 21,20 | -1,40% | 25.700,00 |
| 04.11.2025 | 21,60 | 21,65 | 21,20 | 21,50 | -0,46% | 25.216,00 |
| 03.11.2025 | 21,50 | 21,75 | 21,45 | 21,60 | 0,93% | 14.823,00 |
| 31.10.2025 | 21,75 | 21,85 | 20,95 | 21,40 | -1,83% | 35.491,00 |
| 30.10.2025 | 21,65 | 22,00 | 21,60 | 21,80 | 0,00% | 11.464,00 |
| 29.10.2025 | 22,25 | 22,25 | 21,75 | 21,80 | -2,24% | 38.613,00 |
| 28.10.2025 | 21,30 | 22,30 | 21,25 | 22,30 | 4,69% | 32.421,00 |
| 27.10.2025 | 21,55 | 21,60 | 21,25 | 21,30 | -0,93% | 11.664,00 |
| 24.10.2025 | 21,85 | 21,85 | 21,30 | 21,50 | -0,46% | 13.337,00 |
| 23.10.2025 | 21,75 | 21,80 | 21,40 | 21,60 | -0,69% | 27.720,00 |
| 22.10.2025 | 21,85 | 22,05 | 21,60 | 21,75 | -0,23% | 30.386,00 |
| 21.10.2025 | 22,10 | 22,50 | 21,80 | 21,80 | -2,68% | 51.657,00 |
| 20.10.2025 | 20,60 | 22,40 | 20,45 | 22,40 | 12,11% | 131.661,00 |
| 17.10.2025 | 19,76 | 20,10 | 19,62 | 19,98 | 0,91% | 42.073,00 |
| 16.10.2025 | 20,20 | 20,25 | 19,78 | 19,80 | -1,98% | 33.857,00 |
| 15.10.2025 | 20,25 | 20,45 | 20,20 | 20,20 | 0,50% | 18.095,00 |
| 14.10.2025 | 20,20 | 20,25 | 20,10 | 20,10 | -0,50% | 13.647,00 |
| 13.10.2025 | 20,20 | 20,40 | 20,15 | 20,20 | 0,00% | 18.544,00 |
| 10.10.2025 | 19,96 | 20,20 | 19,80 | 20,20 | 1,00% | 28.443,00 |
| 09.10.2025 | 20,05 | 20,35 | 20,00 | 20,00 | 0,10% | 19.443,00 |
| 08.10.2025 | 20,00 | 20,20 | 19,90 | 19,98 | -0,84% | 14.469,00 |
| 07.10.2025 | 20,55 | 20,55 | 19,94 | 20,15 | -0,98% | 34.850,00 |
| 06.10.2025 | 20,05 | 20,60 | 20,05 | 20,35 | 0,00% | 17.924,00 |
| 03.10.2025 | 20,40 | 20,60 | 20,20 | 20,35 | 0,74% | 27.001,00 |
| 02.10.2025 | 20,25 | 20,30 | 20,00 | 20,20 | 0,25% | 26.542,00 |
| 01.10.2025 | 20,15 | 20,35 | 20,10 | 20,15 | 0,25% | 17.246,00 |
| 30.09.2025 | 20,20 | 20,25 | 19,98 | 20,10 | -0,25% | 16.135,00 |
| 29.09.2025 | 19,98 | 20,20 | 19,98 | 20,15 | 0,75% | 8.785,00 |
| 26.09.2025 | 19,98 | 20,10 | 19,60 | 20,00 | -0,25% | 40.929,00 |
| 25.09.2025 | 20,15 | 20,15 | 19,90 | 20,05 | -0,74% | 28.194,00 |
| 24.09.2025 | 19,72 | 20,30 | 19,72 | 20,20 | 1,61% | 44.152,00 |
| 23.09.2025 | 20,20 | 20,30 | 19,76 | 19,88 | -3,02% | 33.882,00 |
| 22.09.2025 | 20,40 | 20,75 | 20,40 | 20,50 | -0,49% | 12.958,00 |
| 19.09.2025 | 20,95 | 21,15 | 20,30 | 20,60 | -1,20% | 422.977,00 |
| 18.09.2025 | 20,80 | 21,20 | 20,80 | 20,85 | 0,48% | 46.180,00 |
| 17.09.2025 | 20,70 | 21,05 | 20,70 | 20,75 | 0,24% | 31.783,00 |
| 16.09.2025 | 20,70 | 21,00 | 20,70 | 20,70 | -0,48% | 29.981,00 |
| 15.09.2025 | 20,50 | 21,05 | 20,50 | 20,80 | 1,22% | 34.719,00 |
| 12.09.2025 | 20,55 | 20,95 | 20,40 | 20,55 | 0,49% | 40.817,00 |
| 11.09.2025 | 20,30 | 20,70 | 20,30 | 20,45 | 1,24% | 30.769,00 |
| 10.09.2025 | 20,45 | 20,60 | 20,10 | 20,20 | -1,46% | 20.504,00 |
| 09.09.2025 | 20,00 | 20,65 | 20,00 | 20,50 | 1,74% | 16.688,00 |
| 08.09.2025 | 19,84 | 20,50 | 19,72 | 20,15 | 1,56% | 42.127,00 |