11,105€
-0,58%
Echtzeit-Aktienkurs 1+1 AG INH O.N.
Bid:
Ask:
Aktienkurse zur 1+1 AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 11,02 | 11,20 | 11,00 | 11,13 | -0,36% | 56.708,00 |
| 22.03.2023 | 11,25 | 11,25 | 10,99 | 11,17 | -0,18% | 91.745,00 |
| 21.03.2023 | 11,11 | 11,37 | 11,07 | 11,19 | 1,63% | 67.491,00 |
| 20.03.2023 | 11,02 | 11,09 | 10,90 | 11,01 | -1,17% | 144.409,00 |
| 17.03.2023 | 11,52 | 11,64 | 11,08 | 11,14 | -3,88% | 704.361,00 |
| 16.03.2023 | 11,81 | 11,81 | 11,40 | 11,59 | -0,09% | 71.565,00 |
| 15.03.2023 | 11,53 | 11,70 | 11,42 | 11,60 | 0,78% | 120.480,00 |
| 14.03.2023 | 11,28 | 11,63 | 11,22 | 11,51 | 2,68% | 100.950,00 |
| 13.03.2023 | 11,36 | 11,36 | 11,01 | 11,21 | -1,32% | 125.892,00 |
| 10.03.2023 | 11,40 | 11,71 | 11,18 | 11,36 | -1,56% | 180.258,00 |
| 09.03.2023 | 12,08 | 12,14 | 11,54 | 11,54 | -4,63% | 106.941,00 |
| 08.03.2023 | 12,12 | 12,25 | 12,03 | 12,10 | -0,49% | 67.680,00 |
| 07.03.2023 | 12,28 | 12,61 | 12,11 | 12,16 | -2,33% | 104.158,00 |
| 06.03.2023 | 12,26 | 12,51 | 12,15 | 12,45 | 1,30% | 124.660,00 |
| 03.03.2023 | 11,95 | 12,29 | 11,95 | 12,29 | 2,93% | 81.656,00 |
| 02.03.2023 | 11,54 | 11,99 | 11,43 | 11,94 | 2,58% | 88.300,00 |
| 01.03.2023 | 11,40 | 11,80 | 11,31 | 11,64 | 2,65% | 82.258,00 |
| 28.02.2023 | 11,65 | 11,65 | 11,34 | 11,34 | -2,91% | 119.385,00 |
| 27.02.2023 | 11,77 | 11,86 | 11,67 | 11,68 | -0,43% | 101.996,00 |
| 24.02.2023 | 12,62 | 12,64 | 11,70 | 11,73 | -7,78% | 311.850,00 |
| 23.02.2023 | 13,18 | 13,18 | 12,72 | 12,72 | -3,34% | 103.007,00 |
| 22.02.2023 | 13,06 | 13,32 | 12,92 | 13,16 | 0,23% | 86.626,00 |
| 21.02.2023 | 12,95 | 13,34 | 12,95 | 13,13 | 0,69% | 135.384,00 |
| 20.02.2023 | 12,44 | 13,10 | 12,44 | 13,04 | 5,25% | 80.622,00 |
| 17.02.2023 | 12,20 | 12,49 | 12,16 | 12,39 | 1,23% | 64.680,00 |
| 16.02.2023 | 12,10 | 12,51 | 12,10 | 12,24 | 0,16% | 85.216,00 |
| 15.02.2023 | 12,32 | 12,53 | 12,05 | 12,22 | -0,24% | 166.919,00 |
| 14.02.2023 | 12,20 | 12,43 | 12,20 | 12,25 | 0,57% | 59.538,00 |
| 13.02.2023 | 12,40 | 12,45 | 12,08 | 12,18 | -1,54% | 54.031,00 |
| 10.02.2023 | 12,57 | 12,60 | 12,37 | 12,37 | -2,60% | 64.230,00 |
| 09.02.2023 | 12,89 | 12,99 | 12,60 | 12,70 | -2,01% | 76.788,00 |
| 08.02.2023 | 12,91 | 13,18 | 12,91 | 12,96 | 0,78% | 64.107,00 |
| 07.02.2023 | 12,86 | 12,86 | 12,61 | 12,86 | 0,70% | 38.168,00 |
| 06.02.2023 | 12,73 | 12,84 | 12,62 | 12,77 | -0,16% | 50.861,00 |
| 03.02.2023 | 13,16 | 13,16 | 12,74 | 12,79 | -2,81% | 47.079,00 |
| 02.02.2023 | 12,80 | 13,23 | 12,78 | 13,16 | 2,89% | 81.358,00 |
| 01.02.2023 | 12,90 | 12,90 | 12,73 | 12,79 | -0,23% | 34.206,00 |
| 31.01.2023 | 12,67 | 12,91 | 12,57 | 12,82 | 0,94% | 49.512,00 |
| 30.01.2023 | 12,91 | 12,98 | 12,57 | 12,70 | -1,47% | 62.941,00 |
| 27.01.2023 | 12,90 | 13,04 | 12,83 | 12,89 | 0,31% | 76.895,00 |
| 26.01.2023 | 12,74 | 13,01 | 12,72 | 12,85 | 0,39% | 98.769,00 |
| 25.01.2023 | 12,85 | 12,85 | 12,60 | 12,80 | -0,39% | 55.489,00 |
| 24.01.2023 | 12,88 | 12,93 | 12,68 | 12,85 | 0,08% | 89.021,00 |
| 23.01.2023 | 12,76 | 12,96 | 12,67 | 12,84 | 1,02% | 93.965,00 |
| 20.01.2023 | 12,47 | 12,71 | 12,41 | 12,71 | 2,42% | 80.624,00 |
| 19.01.2023 | 12,50 | 12,52 | 12,33 | 12,41 | -1,12% | 122.616,00 |
| 18.01.2023 | 12,71 | 12,71 | 12,43 | 12,55 | -1,34% | 62.023,00 |
| 17.01.2023 | 12,37 | 12,75 | 12,31 | 12,72 | 2,66% | 172.250,00 |
| 16.01.2023 | 12,00 | 12,53 | 11,84 | 12,39 | 3,60% | 155.613,00 |
| 13.01.2023 | 11,71 | 12,11 | 11,71 | 11,96 | 2,05% | 144.525,00 |
| 12.01.2023 | 11,77 | 11,94 | 11,68 | 11,72 | -0,34% | 150.899,00 |
| 11.01.2023 | 11,98 | 12,10 | 11,66 | 11,76 | -2,24% | 110.185,00 |
| 10.01.2023 | 12,11 | 12,16 | 11,95 | 12,03 | -0,91% | 76.096,00 |
| 09.01.2023 | 12,29 | 12,37 | 11,92 | 12,14 | -0,82% | 75.974,00 |
| 06.01.2023 | 12,17 | 12,26 | 12,06 | 12,24 | 1,07% | 95.173,00 |
| 05.01.2023 | 12,07 | 12,30 | 12,04 | 12,11 | 0,17% | 81.192,00 |
| 04.01.2023 | 11,89 | 12,19 | 11,84 | 12,09 | 2,28% | 114.858,00 |
| 03.01.2023 | 11,66 | 11,90 | 11,60 | 11,82 | 1,11% | 99.262,00 |
| 02.01.2023 | 11,64 | 11,78 | 11,54 | 11,69 | 0,78% | 28.795,00 |
| 30.12.2022 | 11,69 | 11,79 | 11,57 | 11,60 | -0,68% | 43.643,00 |
| 29.12.2022 | 11,55 | 11,68 | 11,32 | 11,68 | 1,04% | 137.710,00 |
| 28.12.2022 | 11,42 | 11,60 | 11,33 | 11,56 | 0,96% | 58.275,00 |
| 27.12.2022 | 11,53 | 11,56 | 11,40 | 11,45 | -0,09% | 78.486,00 |
| 23.12.2022 | 11,39 | 11,52 | 11,20 | 11,46 | 0,97% | 48.872,00 |
| 22.12.2022 | 11,59 | 11,74 | 11,25 | 11,35 | -2,07% | 112.974,00 |
| 21.12.2022 | 11,31 | 11,60 | 11,25 | 11,59 | 2,93% | 51.868,00 |
| 20.12.2022 | 11,44 | 11,44 | 11,22 | 11,26 | -1,57% | 81.249,00 |
| 19.12.2022 | 11,43 | 11,54 | 11,24 | 11,44 | 1,15% | 54.637,00 |
| 16.12.2022 | 11,73 | 11,74 | 11,24 | 11,31 | -3,58% | 149.449,00 |
| 15.12.2022 | 11,99 | 12,03 | 11,50 | 11,73 | -2,33% | 133.534,00 |
| 14.12.2022 | 12,46 | 12,47 | 11,95 | 12,01 | -4,00% | 103.518,00 |
| 13.12.2022 | 12,58 | 12,76 | 12,43 | 12,51 | -0,40% | 80.354,00 |
| 12.12.2022 | 12,68 | 12,72 | 12,51 | 12,56 | -1,41% | 39.059,00 |
| 09.12.2022 | 12,82 | 12,82 | 12,62 | 12,74 | -0,08% | 35.249,00 |
| 08.12.2022 | 12,80 | 12,82 | 12,49 | 12,75 | -0,55% | 71.839,00 |
| 07.12.2022 | 13,09 | 13,09 | 12,78 | 12,82 | -2,51% | 76.833,00 |
| 06.12.2022 | 13,40 | 13,41 | 13,06 | 13,15 | -1,94% | 55.446,00 |
| 05.12.2022 | 13,48 | 13,74 | 13,40 | 13,41 | -0,59% | 56.309,00 |
| 02.12.2022 | 13,81 | 13,81 | 13,47 | 13,49 | -2,53% | 44.522,00 |
| 01.12.2022 | 13,92 | 14,08 | 13,67 | 13,84 | 0,51% | 63.163,00 |
| 30.11.2022 | 13,60 | 13,86 | 13,49 | 13,77 | 1,85% | 99.571,00 |
| 29.11.2022 | 13,42 | 13,60 | 13,34 | 13,52 | 0,45% | 83.384,00 |
| 28.11.2022 | 13,84 | 13,84 | 13,37 | 13,46 | -4,06% | 41.725,00 |
| 25.11.2022 | 13,94 | 14,07 | 13,76 | 14,03 | 1,23% | 38.760,00 |
| 24.11.2022 | 13,59 | 14,00 | 13,59 | 13,86 | 2,36% | 49.824,00 |
| 23.11.2022 | 13,47 | 13,61 | 13,30 | 13,54 | -0,07% | 86.589,00 |
| 22.11.2022 | 13,48 | 13,68 | 13,34 | 13,55 | 0,30% | 37.658,00 |
| 21.11.2022 | 13,55 | 13,60 | 13,46 | 13,51 | -0,30% | 33.986,00 |
| 18.11.2022 | 13,44 | 13,58 | 13,38 | 13,55 | 0,52% | 53.073,00 |
| 17.11.2022 | 13,59 | 13,73 | 13,15 | 13,48 | -1,17% | 50.607,00 |
| 16.11.2022 | 14,07 | 14,09 | 13,53 | 13,64 | -2,57% | 48.251,00 |
| 15.11.2022 | 14,34 | 14,34 | 13,91 | 14,00 | -2,30% | 55.636,00 |
| 14.11.2022 | 14,06 | 14,38 | 13,92 | 14,33 | 2,95% | 61.995,00 |
| 11.11.2022 | 14,45 | 14,51 | 13,72 | 13,92 | -2,52% | 98.739,00 |
| 10.11.2022 | 14,49 | 14,52 | 14,06 | 14,28 | -0,56% | 53.171,00 |
| 09.11.2022 | 14,28 | 14,37 | 14,13 | 14,36 | 0,91% | 30.139,00 |
| 08.11.2022 | 14,19 | 14,40 | 14,18 | 14,23 | 0,78% | 29.638,00 |
| 07.11.2022 | 13,82 | 14,17 | 13,82 | 14,12 | 0,71% | 43.104,00 |
| 04.11.2022 | 13,85 | 14,05 | 13,53 | 14,02 | 2,11% | 48.579,00 |
| 03.11.2022 | 13,66 | 13,83 | 13,57 | 13,73 | -0,15% | 59.516,00 |