22,650€
0,89%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 22,10 | 22,60 | 22,10 | 22,55 | 0,45% | 27.866,00 |
| 29.04.2026 | 22,50 | 22,95 | 22,45 | 22,45 | -0,22% | 20.403,00 |
| 28.04.2026 | 22,60 | 22,90 | 22,45 | 22,50 | -0,44% | 9.028,00 |
| 27.04.2026 | 23,20 | 23,45 | 22,60 | 22,60 | -3,00% | 12.305,00 |
| 24.04.2026 | 23,50 | 23,50 | 22,90 | 23,30 | -0,64% | 29.782,00 |
| 23.04.2026 | 23,95 | 23,95 | 23,00 | 23,45 | -1,68% | 19.515,00 |
| 22.04.2026 | 24,40 | 24,45 | 23,85 | 23,85 | -1,45% | 24.144,00 |
| 21.04.2026 | 24,45 | 24,85 | 24,05 | 24,20 | -1,02% | 21.386,00 |
| 20.04.2026 | 24,95 | 24,95 | 23,85 | 24,45 | 1,03% | 18.645,00 |
| 17.04.2026 | 24,30 | 24,90 | 24,20 | 24,20 | -1,02% | 54.520,00 |
| 16.04.2026 | 24,55 | 24,55 | 23,90 | 24,45 | 0,82% | 13.814,00 |
| 15.04.2026 | 23,85 | 25,00 | 23,85 | 24,25 | 1,46% | 43.119,00 |
| 14.04.2026 | 24,25 | 24,30 | 23,75 | 23,90 | -1,04% | 35.928,00 |
| 13.04.2026 | 23,95 | 24,15 | 23,70 | 24,15 | -0,21% | 18.146,00 |
| 10.04.2026 | 23,95 | 24,45 | 23,95 | 24,20 | 0,83% | 22.752,00 |
| 09.04.2026 | 24,45 | 24,45 | 24,00 | 24,00 | -1,64% | 11.282,00 |
| 08.04.2026 | 24,05 | 24,40 | 23,90 | 24,40 | 2,09% | 24.987,00 |
| 07.04.2026 | 24,45 | 24,45 | 23,60 | 23,90 | 1,06% | 15.939,00 |
| 02.04.2026 | 23,75 | 23,85 | 23,30 | 23,65 | -0,84% | 27.491,00 |
| 01.04.2026 | 24,50 | 24,50 | 23,65 | 23,85 | 1,06% | 18.578,00 |
| 31.03.2026 | 23,55 | 23,80 | 23,20 | 23,60 | 0,21% | 25.072,00 |
| 30.03.2026 | 22,85 | 23,55 | 22,85 | 23,55 | 2,61% | 18.668,00 |
| 27.03.2026 | 23,45 | 23,45 | 22,85 | 22,95 | -1,50% | 40.121,00 |
| 26.03.2026 | 23,15 | 23,50 | 22,95 | 23,30 | -0,43% | 35.208,00 |
| 25.03.2026 | 23,40 | 23,80 | 23,30 | 23,40 | 0,65% | 48.226,00 |
| 24.03.2026 | 23,20 | 23,55 | 22,95 | 23,25 | 0,87% | 39.303,00 |
| 23.03.2026 | 22,40 | 23,75 | 22,15 | 23,05 | -0,43% | 121.308,00 |
| 20.03.2026 | 22,35 | 23,45 | 22,35 | 23,15 | -0,43% | 59.633,00 |
| 19.03.2026 | 22,50 | 24,25 | 22,50 | 23,25 | 2,65% | 69.074,00 |
| 18.03.2026 | 23,40 | 23,40 | 22,65 | 22,65 | -3,00% | 25.028,00 |
| 17.03.2026 | 23,35 | 23,65 | 23,20 | 23,35 | 0,21% | 21.366,00 |
| 16.03.2026 | 22,75 | 23,75 | 22,75 | 23,30 | 2,19% | 59.367,00 |
| 13.03.2026 | 24,95 | 25,00 | 22,00 | 22,80 | -8,80% | 199.292,00 |
| 12.03.2026 | 24,60 | 25,15 | 24,45 | 25,00 | 1,42% | 26.582,00 |
| 11.03.2026 | 24,85 | 25,05 | 24,65 | 24,65 | -1,79% | 30.317,00 |
| 10.03.2026 | 24,95 | 25,60 | 24,80 | 25,10 | 1,21% | 28.947,00 |
| 09.03.2026 | 24,70 | 25,15 | 24,55 | 24,80 | -2,55% | 30.921,00 |
| 06.03.2026 | 24,95 | 25,45 | 24,95 | 25,45 | 1,39% | 26.500,00 |
| 05.03.2026 | 25,15 | 25,35 | 24,90 | 25,10 | -0,59% | 63.253,00 |
| 04.03.2026 | 24,10 | 25,35 | 24,10 | 25,25 | 3,91% | 69.076,00 |
| 03.03.2026 | 23,80 | 24,30 | 23,40 | 24,30 | 0,62% | 87.638,00 |
| 02.03.2026 | 23,95 | 24,40 | 23,30 | 24,15 | -0,21% | 110.897,00 |
| 27.02.2026 | 22,30 | 25,20 | 22,25 | 24,20 | 8,28% | 1.213.157,00 |
| 26.02.2026 | 22,40 | 22,55 | 22,20 | 22,35 | -1,32% | 58.536,00 |
| 25.02.2026 | 22,15 | 23,05 | 22,15 | 22,65 | 0,67% | 84.265,00 |
| 24.02.2026 | 22,35 | 22,60 | 22,05 | 22,50 | 1,35% | 59.054,00 |
| 23.02.2026 | 22,50 | 22,75 | 22,00 | 22,20 | -1,55% | 77.629,00 |
| 20.02.2026 | 23,40 | 23,45 | 22,35 | 22,55 | -4,25% | 108.488,00 |
| 19.02.2026 | 24,10 | 24,15 | 23,40 | 23,55 | -2,48% | 76.586,00 |
| 18.02.2026 | 24,55 | 24,60 | 24,15 | 24,15 | -1,23% | 52.214,00 |
| 17.02.2026 | 24,30 | 24,70 | 24,15 | 24,45 | -0,61% | 56.211,00 |
| 16.02.2026 | 24,40 | 24,80 | 23,70 | 24,60 | 0,61% | 48.642,00 |
| 13.02.2026 | 24,95 | 25,05 | 24,40 | 24,45 | -1,61% | 59.208,00 |
| 12.02.2026 | 25,60 | 25,85 | 24,85 | 24,85 | -2,55% | 46.749,00 |
| 11.02.2026 | 25,45 | 25,50 | 24,85 | 25,50 | 0,20% | 59.879,00 |
| 10.02.2026 | 25,80 | 25,80 | 24,60 | 25,45 | -3,42% | 109.334,00 |
| 09.02.2026 | 26,95 | 27,05 | 26,35 | 26,35 | -1,50% | 45.408,00 |
| 06.02.2026 | 26,55 | 26,90 | 26,55 | 26,75 | 0,00% | 24.038,00 |
| 05.02.2026 | 26,75 | 26,75 | 26,05 | 26,75 | -0,19% | 54.056,00 |
| 04.02.2026 | 27,30 | 27,30 | 26,70 | 26,80 | -1,65% | 36.256,00 |
| 03.02.2026 | 26,75 | 27,25 | 26,70 | 27,25 | 2,06% | 33.251,00 |
| 02.02.2026 | 26,45 | 27,00 | 26,45 | 26,70 | -0,74% | 49.244,00 |
| 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 | -0,74% | 69.919,00 |
| 28.01.2026 | 26,50 | 27,00 | 26,45 | 27,00 | 1,50% | 47.788,00 |
| 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 |