15,180€
0,93%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 14,88 | 15,08 | 14,78 | 15,00 | -0,27% | 82.665,00 |
| 28.03.2025 | 15,38 | 15,62 | 14,92 | 15,04 | -3,34% | 74.623,00 |
| 27.03.2025 | 14,46 | 15,56 | 14,46 | 15,56 | 6,43% | 167.480,00 |
| 26.03.2025 | 14,00 | 14,86 | 13,80 | 14,62 | 0,83% | 912.745,00 |
| 25.03.2025 | 14,50 | 14,70 | 14,44 | 14,50 | -0,14% | 60.677,00 |
| 24.03.2025 | 14,60 | 14,82 | 14,22 | 14,52 | -0,41% | 96.610,00 |
| 21.03.2025 | 14,58 | 14,74 | 14,46 | 14,58 | -0,14% | 58.135,00 |
| 20.03.2025 | 14,98 | 14,98 | 14,46 | 14,60 | -2,14% | 33.010,00 |
| 19.03.2025 | 14,96 | 15,38 | 14,70 | 14,92 | 0,95% | 132.629,00 |
| 18.03.2025 | 14,72 | 14,98 | 14,38 | 14,78 | 1,23% | 82.741,00 |
| 17.03.2025 | 14,48 | 14,78 | 14,34 | 14,60 | 2,38% | 60.919,00 |
| 14.03.2025 | 14,24 | 14,48 | 14,10 | 14,26 | 0,28% | 56.898,00 |
| 13.03.2025 | 14,00 | 14,22 | 13,90 | 14,22 | 1,43% | 48.073,00 |
| 12.03.2025 | 14,10 | 14,28 | 13,98 | 14,02 | 0,14% | 49.344,00 |
| 11.03.2025 | 14,02 | 14,32 | 13,98 | 14,00 | -0,85% | 92.801,00 |
| 10.03.2025 | 14,22 | 14,24 | 13,72 | 14,12 | 0,28% | 114.785,00 |
| 07.03.2025 | 14,16 | 14,28 | 13,80 | 14,08 | -0,42% | 66.488,00 |
| 06.03.2025 | 13,88 | 14,18 | 13,64 | 14,14 | 3,21% | 72.556,00 |
| 05.03.2025 | 13,48 | 13,96 | 13,40 | 13,70 | 4,10% | 90.152,00 |
| 04.03.2025 | 13,46 | 13,52 | 13,08 | 13,16 | -2,52% | 75.056,00 |
| 03.03.2025 | 13,02 | 13,50 | 12,88 | 13,50 | 3,53% | 93.155,00 |
| 28.02.2025 | 13,18 | 13,44 | 13,02 | 13,04 | -1,36% | 77.209,00 |
| 27.02.2025 | 13,20 | 13,26 | 13,12 | 13,22 | -0,60% | 36.049,00 |
| 26.02.2025 | 13,02 | 13,30 | 13,00 | 13,30 | 2,15% | 75.168,00 |
| 25.02.2025 | 12,88 | 13,14 | 12,88 | 13,02 | 1,24% | 121.449,00 |
| 24.02.2025 | 12,92 | 13,12 | 12,74 | 12,86 | 1,26% | 78.572,00 |
| 21.02.2025 | 12,44 | 12,74 | 12,44 | 12,70 | 1,93% | 94.469,00 |
| 20.02.2025 | 12,26 | 12,60 | 12,26 | 12,46 | 1,30% | 93.940,00 |
| 19.02.2025 | 12,00 | 12,42 | 11,96 | 12,30 | 2,67% | 104.941,00 |
| 18.02.2025 | 11,92 | 12,16 | 11,90 | 11,98 | 1,18% | 53.406,00 |
| 17.02.2025 | 11,64 | 12,18 | 11,64 | 11,84 | 2,07% | 100.605,00 |
| 14.02.2025 | 11,80 | 11,96 | 11,42 | 11,60 | -7,05% | 380.122,00 |
| 13.02.2025 | 12,56 | 12,60 | 12,30 | 12,48 | -0,32% | 35.835,00 |
| 12.02.2025 | 12,60 | 12,64 | 12,36 | 12,52 | -0,48% | 32.354,00 |
| 11.02.2025 | 12,50 | 12,58 | 12,34 | 12,58 | 0,64% | 31.462,00 |
| 10.02.2025 | 12,30 | 12,62 | 12,26 | 12,50 | 2,12% | 83.442,00 |
| 07.02.2025 | 12,18 | 12,30 | 12,18 | 12,24 | 0,49% | 40.780,00 |
| 06.02.2025 | 12,18 | 12,26 | 12,12 | 12,18 | 1,00% | 35.352,00 |
| 05.02.2025 | 12,00 | 12,10 | 11,88 | 12,06 | 1,17% | 32.602,00 |
| 04.02.2025 | 12,06 | 12,10 | 11,92 | 11,92 | -1,00% | 66.319,00 |
| 03.02.2025 | 12,04 | 12,16 | 11,82 | 12,04 | -1,47% | 67.959,00 |
| 31.01.2025 | 12,32 | 12,46 | 12,16 | 12,22 | -0,16% | 78.943,00 |
| 30.01.2025 | 11,74 | 12,28 | 11,74 | 12,24 | 4,62% | 86.355,00 |
| 29.01.2025 | 11,72 | 11,72 | 11,60 | 11,70 | 0,52% | 37.320,00 |
| 28.01.2025 | 11,52 | 11,78 | 11,38 | 11,64 | 1,75% | 41.665,00 |
| 27.01.2025 | 11,18 | 11,50 | 11,18 | 11,44 | 1,06% | 34.299,00 |
| 24.01.2025 | 11,20 | 11,46 | 11,16 | 11,32 | 1,25% | 36.941,00 |
| 23.01.2025 | 11,36 | 11,40 | 11,12 | 11,18 | -1,06% | 65.504,00 |
| 22.01.2025 | 11,44 | 11,54 | 11,30 | 11,30 | -1,22% | 64.876,00 |
| 21.01.2025 | 11,46 | 11,52 | 11,40 | 11,44 | -0,69% | 27.902,00 |
| 20.01.2025 | 11,48 | 11,64 | 11,48 | 11,52 | 0,35% | 25.252,00 |
| 17.01.2025 | 11,56 | 11,84 | 11,48 | 11,48 | -0,35% | 55.545,00 |
| 16.01.2025 | 11,42 | 11,62 | 11,42 | 11,52 | 1,77% | 57.531,00 |
| 15.01.2025 | 11,10 | 11,56 | 11,10 | 11,32 | 1,98% | 44.457,00 |
| 14.01.2025 | 11,26 | 11,34 | 11,10 | 11,10 | -2,12% | 50.403,00 |
| 13.01.2025 | 11,72 | 11,72 | 11,30 | 11,34 | -2,91% | 57.813,00 |
| 10.01.2025 | 11,92 | 12,14 | 11,64 | 11,68 | -2,01% | 73.028,00 |
| 09.01.2025 | 11,86 | 11,98 | 11,76 | 11,92 | 0,51% | 34.591,00 |
| 08.01.2025 | 12,00 | 12,08 | 11,68 | 11,86 | -2,47% | 78.219,00 |
| 07.01.2025 | 11,96 | 12,62 | 11,96 | 12,16 | 2,53% | 89.176,00 |
| 06.01.2025 | 11,80 | 12,10 | 11,66 | 11,86 | 0,51% | 67.393,00 |
| 03.01.2025 | 11,86 | 12,00 | 11,78 | 11,80 | -0,67% | 79.977,00 |
| 02.01.2025 | 12,56 | 12,56 | 11,80 | 11,88 | -5,71% | 113.645,00 |
| 30.12.2024 | 12,00 | 12,60 | 11,98 | 12,60 | 4,83% | 274.689,00 |
| 27.12.2024 | 11,40 | 12,06 | 11,40 | 12,02 | 4,89% | 155.821,00 |
| 23.12.2024 | 11,36 | 11,46 | 11,16 | 11,46 | 1,24% | 110.840,00 |
| 20.12.2024 | 11,30 | 11,34 | 11,14 | 11,32 | -0,53% | 311.905,00 |
| 19.12.2024 | 11,44 | 11,44 | 11,30 | 11,38 | -1,39% | 71.058,00 |
| 18.12.2024 | 11,64 | 11,70 | 11,44 | 11,54 | -0,86% | 61.962,00 |
| 17.12.2024 | 11,98 | 12,06 | 11,60 | 11,64 | -3,64% | 77.060,00 |
| 16.12.2024 | 11,82 | 12,12 | 11,76 | 12,08 | -0,33% | 81.835,00 |
| 13.12.2024 | 12,30 | 12,48 | 12,10 | 12,12 | -1,94% | 26.534,00 |
| 12.12.2024 | 12,62 | 12,74 | 12,36 | 12,36 | -2,52% | 71.176,00 |
| 11.12.2024 | 12,84 | 12,94 | 12,68 | 12,68 | -1,25% | 50.842,00 |
| 10.12.2024 | 12,70 | 12,98 | 12,62 | 12,84 | 1,58% | 50.302,00 |
| 09.12.2024 | 12,44 | 12,84 | 12,20 | 12,64 | 4,12% | 94.478,00 |
| 06.12.2024 | 12,20 | 12,28 | 12,00 | 12,14 | 0,17% | 53.510,00 |
| 05.12.2024 | 11,72 | 12,16 | 11,72 | 12,12 | 2,89% | 54.910,00 |
| 04.12.2024 | 11,56 | 11,86 | 11,50 | 11,78 | 2,26% | 43.188,00 |
| 03.12.2024 | 11,68 | 11,84 | 11,52 | 11,52 | -1,71% | 55.428,00 |
| 02.12.2024 | 11,92 | 11,94 | 11,58 | 11,72 | -1,51% | 46.339,00 |
| 29.11.2024 | 12,02 | 12,04 | 11,78 | 11,90 | -0,50% | 99.390,00 |
| 28.11.2024 | 12,02 | 12,18 | 11,92 | 11,96 | -0,99% | 45.895,00 |
| 27.11.2024 | 11,90 | 12,14 | 11,90 | 12,08 | 1,51% | 30.089,00 |
| 26.11.2024 | 12,16 | 12,18 | 11,90 | 11,90 | -1,65% | 29.151,00 |
| 25.11.2024 | 12,20 | 12,20 | 12,00 | 12,10 | 0,67% | 67.403,00 |
| 22.11.2024 | 12,00 | 12,22 | 12,00 | 12,02 | 0,67% | 45.227,00 |
| 21.11.2024 | 11,88 | 12,06 | 11,78 | 11,94 | 0,67% | 89.719,00 |
| 20.11.2024 | 11,68 | 11,86 | 11,66 | 11,86 | 1,72% | 101.630,00 |
| 19.11.2024 | 11,70 | 11,78 | 11,32 | 11,66 | -1,02% | 71.363,00 |
| 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 |