11,420€
-0,17%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 11,44 | 11,54 | 11,38 | 11,38 | -0,52% | 4.190,00 |
| 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 |
| 04.11.2024 | 13,10 | 13,14 | 12,96 | 13,10 | 0,61% | 29.523,00 |
| 01.11.2024 | 13,00 | 13,14 | 12,94 | 13,02 | 0,62% | 18.274,00 |
| 31.10.2024 | 12,76 | 12,98 | 12,70 | 12,94 | 0,62% | 24.390,00 |
| 30.10.2024 | 13,22 | 13,22 | 12,74 | 12,86 | -2,28% | 58.056,00 |
| 29.10.2024 | 13,58 | 13,58 | 13,14 | 13,16 | -2,52% | 26.087,00 |
| 28.10.2024 | 13,32 | 13,58 | 13,30 | 13,50 | 0,60% | 80.013,00 |
| 25.10.2024 | 13,40 | 13,44 | 13,30 | 13,42 | 0,15% | 30.168,00 |
| 24.10.2024 | 13,58 | 13,78 | 13,40 | 13,40 | -1,90% | 57.739,00 |
| 23.10.2024 | 13,82 | 13,90 | 13,46 | 13,66 | -1,16% | 68.556,00 |
| 22.10.2024 | 14,22 | 14,22 | 13,74 | 13,82 | -2,40% | 34.736,00 |
| 21.10.2024 | 14,62 | 14,78 | 14,16 | 14,16 | -2,48% | 33.999,00 |
| 18.10.2024 | 14,42 | 15,12 | 14,16 | 14,52 | 0,83% | 83.318,00 |
| 17.10.2024 | 14,14 | 14,50 | 14,04 | 14,40 | 2,42% | 58.495,00 |
| 16.10.2024 | 13,72 | 14,06 | 13,60 | 14,06 | 2,03% | 36.953,00 |
| 15.10.2024 | 13,74 | 13,82 | 13,56 | 13,78 | 1,47% | 21.133,00 |
| 14.10.2024 | 13,74 | 13,82 | 13,58 | 13,58 | -1,16% | 46.697,00 |
| 11.10.2024 | 13,58 | 13,82 | 13,52 | 13,74 | 0,29% | 25.315,00 |
| 10.10.2024 | 13,80 | 13,92 | 13,70 | 13,70 | -0,44% | 28.659,00 |
| 09.10.2024 | 13,40 | 13,90 | 13,40 | 13,76 | 0,15% | 15.948,00 |
| 08.10.2024 | 13,80 | 13,92 | 13,58 | 13,74 | -1,72% | 20.720,00 |
| 07.10.2024 | 13,56 | 13,98 | 13,52 | 13,98 | 1,90% | 28.690,00 |
| 04.10.2024 | 13,42 | 13,74 | 13,42 | 13,72 | 1,93% | 18.905,00 |
| 03.10.2024 | 13,52 | 13,68 | 13,38 | 13,46 | 0,00% | 44.827,00 |
| 02.10.2024 | 13,68 | 13,76 | 13,46 | 13,46 | -1,75% | 86.773,00 |
| 01.10.2024 | 13,76 | 14,04 | 13,64 | 13,70 | 0,29% | 46.788,00 |
| 30.09.2024 | 14,12 | 14,12 | 13,60 | 13,66 | -2,29% | 33.157,00 |
| 27.09.2024 | 14,06 | 14,08 | 13,88 | 13,98 | 0,58% | 43.181,00 |
| 26.09.2024 | 13,62 | 14,00 | 13,60 | 13,90 | 2,06% | 37.321,00 |
| 25.09.2024 | 13,78 | 13,84 | 13,60 | 13,62 | -2,01% | 25.100,00 |
| 24.09.2024 | 13,62 | 13,90 | 13,36 | 13,90 | 1,91% | 56.776,00 |
| 23.09.2024 | 13,54 | 13,64 | 13,52 | 13,64 | 0,74% | 21.450,00 |
| 20.09.2024 | 13,70 | 13,70 | 13,40 | 13,54 | -0,44% | 75.274,00 |
| 19.09.2024 | 13,64 | 13,74 | 13,54 | 13,60 | 0,44% | 31.244,00 |
| 18.09.2024 | 13,34 | 13,68 | 13,34 | 13,54 | 1,50% | 26.187,00 |
| 17.09.2024 | 13,48 | 13,50 | 13,30 | 13,34 | -0,60% | 31.774,00 |
| 16.09.2024 | 13,58 | 13,58 | 13,40 | 13,42 | -0,45% | 30.313,00 |
| 13.09.2024 | 13,46 | 13,70 | 13,46 | 13,48 | 0,30% | 27.559,00 |
| 12.09.2024 | 13,70 | 13,78 | 13,44 | 13,44 | -0,88% | 38.353,00 |
| 11.09.2024 | 13,78 | 13,84 | 13,50 | 13,56 | -0,59% | 28.267,00 |
| 10.09.2024 | 14,04 | 14,06 | 13,64 | 13,64 | -2,15% | 24.318,00 |
| 09.09.2024 | 13,88 | 14,02 | 13,88 | 13,94 | 0,29% | 25.092,00 |
| 06.09.2024 | 14,06 | 14,08 | 13,84 | 13,90 | -0,71% | 35.675,00 |
| 05.09.2024 | 14,14 | 14,26 | 13,96 | 14,00 | -1,69% | 20.467,00 |
| 04.09.2024 | 14,02 | 14,28 | 13,86 | 14,24 | -0,42% | 30.613,00 |
| 03.09.2024 | 14,44 | 14,48 | 14,06 | 14,30 | -1,52% | 43.218,00 |
| 02.09.2024 | 14,40 | 14,80 | 14,30 | 14,52 | 0,69% | 38.948,00 |
| 30.08.2024 | 14,32 | 14,42 | 14,16 | 14,42 | 1,41% | 78.320,00 |
| 29.08.2024 | 14,32 | 14,44 | 14,12 | 14,22 | -0,84% | 39.822,00 |