20,800€
0,48%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 20,68 | 20,90 | 20,68 | 20,85 | 0,72% | - |
| 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 |
| 05.09.2025 | 19,88 | 19,88 | 19,60 | 19,84 | 0,51% | 10.586,00 |
| 04.09.2025 | 19,98 | 20,00 | 19,74 | 19,74 | -1,00% | 19.102,00 |
| 03.09.2025 | 20,20 | 20,20 | 19,74 | 19,94 | -1,29% | 19.836,00 |
| 02.09.2025 | 20,85 | 20,85 | 19,90 | 20,20 | -2,42% | 18.407,00 |
| 01.09.2025 | 21,20 | 21,20 | 20,30 | 20,70 | 1,22% | 33.568,00 |
| 29.08.2025 | 20,30 | 20,75 | 20,15 | 20,45 | 0,49% | 33.414,00 |
| 28.08.2025 | 21,05 | 21,10 | 20,35 | 20,35 | -3,33% | 33.914,00 |
| 27.08.2025 | 20,40 | 21,05 | 20,40 | 21,05 | 1,94% | 32.989,00 |
| 26.08.2025 | 19,64 | 21,05 | 19,54 | 20,65 | 5,25% | 288.034,00 |
| 25.08.2025 | 20,25 | 20,40 | 19,24 | 19,62 | -4,53% | 124.100,00 |
| 22.08.2025 | 19,74 | 20,60 | 19,68 | 20,55 | 5,06% | 199.146,00 |
| 21.08.2025 | 18,90 | 19,58 | 18,88 | 19,56 | 3,60% | 49.538,00 |
| 20.08.2025 | 18,94 | 18,98 | 18,88 | 18,88 | -0,53% | 27.401,00 |
| 19.08.2025 | 19,00 | 19,02 | 18,80 | 18,98 | 0,00% | 30.971,00 |
| 18.08.2025 | 18,62 | 19,00 | 18,50 | 18,98 | 1,82% | 71.017,00 |
| 15.08.2025 | 18,76 | 18,76 | 18,64 | 18,64 | -0,43% | 22.745,00 |
| 14.08.2025 | 18,80 | 18,90 | 18,56 | 18,72 | -0,32% | 50.042,00 |
| 13.08.2025 | 18,56 | 18,78 | 18,50 | 18,78 | 1,19% | 59.600,00 |
| 12.08.2025 | 18,46 | 18,56 | 18,46 | 18,56 | 0,32% | 41.868,00 |
| 11.08.2025 | 18,50 | 18,50 | 18,44 | 18,50 | 0,11% | 26.295,00 |
| 08.08.2025 | 18,52 | 18,54 | 18,48 | 18,48 | -0,11% | 27.600,00 |
| 07.08.2025 | 18,52 | 18,52 | 18,48 | 18,50 | -0,11% | 73.850,00 |
| 06.08.2025 | 18,58 | 18,60 | 18,48 | 18,52 | 0,22% | 47.746,00 |
| 05.08.2025 | 18,52 | 18,56 | 18,48 | 18,48 | -0,11% | 44.007,00 |
| 04.08.2025 | 18,50 | 18,52 | 18,46 | 18,50 | 0,22% | 34.623,00 |
| 01.08.2025 | 18,50 | 18,52 | 18,46 | 18,46 | 0,00% | 66.630,00 |
| 31.07.2025 | 18,58 | 18,58 | 18,46 | 18,46 | -0,22% | 97.325,00 |
| 30.07.2025 | 18,50 | 18,60 | 18,50 | 18,50 | -0,75% | 27.376,00 |
| 29.07.2025 | 18,60 | 18,68 | 18,54 | 18,64 | 0,32% | 62.377,00 |
| 28.07.2025 | 18,56 | 18,58 | 18,50 | 18,58 | 0,43% | 53.254,00 |
| 25.07.2025 | 18,52 | 18,58 | 18,50 | 18,50 | -0,64% | 30.213,00 |
| 24.07.2025 | 18,54 | 18,62 | 18,50 | 18,62 | 0,76% | 31.132,00 |
| 23.07.2025 | 18,52 | 18,54 | 18,48 | 18,48 | -0,11% | 48.873,00 |
| 22.07.2025 | 18,50 | 18,52 | 18,48 | 18,50 | 0,11% | 57.543,00 |
| 21.07.2025 | 18,50 | 18,54 | 18,48 | 18,48 | 0,00% | 31.757,00 |
| 18.07.2025 | 18,60 | 18,60 | 18,48 | 18,48 | 0,00% | 80.555,00 |
| 17.07.2025 | 18,58 | 18,60 | 18,48 | 18,48 | -0,11% | 153.205,00 |
| 16.07.2025 | 18,54 | 18,78 | 18,50 | 18,50 | 0,00% | 60.311,00 |
| 15.07.2025 | 18,84 | 18,86 | 18,50 | 18,50 | -2,01% | 57.495,00 |
| 14.07.2025 | 18,56 | 18,88 | 18,56 | 18,88 | 2,05% | 66.363,00 |
| 11.07.2025 | 18,52 | 18,68 | 18,50 | 18,50 | -0,54% | 149.339,00 |
| 10.07.2025 | 18,58 | 18,64 | 18,52 | 18,60 | 0,11% | 456.435,00 |
| 09.07.2025 | 18,52 | 18,70 | 18,50 | 18,58 | -0,11% | 87.838,00 |
| 08.07.2025 | 18,56 | 18,62 | 18,54 | 18,60 | 0,11% | 54.559,00 |
| 07.07.2025 | 18,62 | 18,64 | 18,52 | 18,58 | 0,00% | 40.198,00 |
| 04.07.2025 | 18,60 | 18,78 | 18,58 | 18,58 | -0,32% | 32.534,00 |
| 03.07.2025 | 18,62 | 18,64 | 18,54 | 18,64 | 0,22% | 94.795,00 |
| 02.07.2025 | 18,62 | 18,72 | 18,52 | 18,60 | -0,43% | 314.352,00 |
| 01.07.2025 | 18,70 | 19,00 | 18,62 | 18,68 | 0,21% | 223.341,00 |
| 30.06.2025 | 18,58 | 18,70 | 18,50 | 18,64 | -0,85% | 346.771,00 |
| 27.06.2025 | 18,80 | 18,90 | 18,74 | 18,80 | 0,00% | 112.493,00 |
| 26.06.2025 | 18,70 | 19,14 | 18,68 | 18,80 | 0,75% | 237.579,00 |
| 25.06.2025 | 18,64 | 18,68 | 18,54 | 18,66 | 0,54% | 186.226,00 |
| 24.06.2025 | 18,72 | 18,74 | 18,50 | 18,56 | -0,64% | 131.070,00 |
| 23.06.2025 | 18,50 | 18,72 | 18,50 | 18,68 | 0,86% | 157.692,00 |
| 20.06.2025 | 18,60 | 18,70 | 18,52 | 18,52 | -0,64% | 830.470,00 |
| 19.06.2025 | 18,52 | 18,68 | 18,52 | 18,64 | 0,11% | 107.636,00 |
| 18.06.2025 | 18,40 | 18,68 | 18,40 | 18,62 | 1,09% | 237.780,00 |
| 17.06.2025 | 18,36 | 18,42 | 18,36 | 18,42 | 0,11% | 153.880,00 |
| 16.06.2025 | 18,38 | 18,48 | 18,38 | 18,40 | -0,11% | 111.163,00 |
| 13.06.2025 | 18,36 | 18,44 | 18,32 | 18,42 | 0,22% | 128.287,00 |
| 12.06.2025 | 18,34 | 18,42 | 18,34 | 18,38 | 0,11% | 142.094,00 |
| 11.06.2025 | 18,36 | 18,44 | 18,36 | 18,36 | -0,22% | 118.416,00 |
| 10.06.2025 | 18,34 | 18,44 | 18,26 | 18,40 | 0,11% | 303.601,00 |
| 09.06.2025 | 18,46 | 18,46 | 18,38 | 18,38 | -0,11% | 48.781,00 |
| 06.06.2025 | 18,38 | 18,46 | 18,36 | 18,40 | 0,44% | 77.934,00 |
| 05.06.2025 | 18,28 | 18,50 | 18,28 | 18,32 | 0,33% | 192.269,00 |
| 04.06.2025 | 18,26 | 18,32 | 18,26 | 18,26 | 0,11% | 101.306,00 |
| 03.06.2025 | 18,26 | 18,32 | 18,24 | 18,24 | -0,11% | 79.335,00 |
| 02.06.2025 | 18,24 | 18,30 | 18,20 | 18,26 | 0,11% | 119.616,00 |
| 30.05.2025 | 18,26 | 18,28 | 18,20 | 18,24 | -0,11% | 133.894,00 |
| 29.05.2025 | 18,26 | 18,26 | 18,20 | 18,26 | 0,22% | 51.669,00 |
| 28.05.2025 | 18,24 | 18,32 | 18,22 | 18,22 | -0,22% | 75.769,00 |
| 27.05.2025 | 18,22 | 18,28 | 18,20 | 18,26 | 0,11% | 105.159,00 |
| 26.05.2025 | 18,22 | 18,28 | 18,20 | 18,24 | 0,66% | 73.974,00 |
| 23.05.2025 | 18,28 | 18,34 | 18,12 | 18,12 | -0,98% | 391.013,00 |
| 22.05.2025 | 18,28 | 18,32 | 18,28 | 18,30 | 0,00% | 147.254,00 |
| 21.05.2025 | 18,28 | 18,36 | 18,26 | 18,30 | 0,00% | 205.437,00 |
| 20.05.2025 | 18,28 | 18,34 | 18,28 | 18,30 | -0,22% | 171.453,00 |
| 19.05.2025 | 18,34 | 18,40 | 18,20 | 18,34 | -0,86% | 324.386,00 |
| 16.05.2025 | 18,50 | 18,90 | 18,10 | 18,50 | 20,29% | 856.898,00 |
| 15.05.2025 | 15,32 | 15,50 | 15,26 | 15,38 | -0,52% | 43.264,00 |
| 14.05.2025 | 15,76 | 15,78 | 15,32 | 15,46 | -2,28% | 58.853,00 |
| 13.05.2025 | 15,90 | 15,92 | 15,52 | 15,82 | -0,50% | 71.044,00 |
| 12.05.2025 | 16,16 | 16,60 | 15,36 | 15,90 | 0,00% | 104.089,00 |
| 09.05.2025 | 15,74 | 16,00 | 15,50 | 15,90 | 1,92% | 60.558,00 |
| 08.05.2025 | 15,92 | 15,92 | 15,40 | 15,60 | -1,89% | 81.192,00 |
| 07.05.2025 | 16,04 | 16,10 | 15,34 | 15,90 | -1,00% | 146.248,00 |
| 06.05.2025 | 16,04 | 16,16 | 15,88 | 16,06 | 0,25% | 76.126,00 |
| 05.05.2025 | 16,00 | 16,16 | 15,96 | 16,02 | 0,12% | 45.881,00 |
| 02.05.2025 | 15,80 | 16,08 | 15,70 | 16,00 | 2,30% | 82.089,00 |
| 30.04.2025 | 15,36 | 15,64 | 15,18 | 15,64 | 1,03% | 76.259,00 |