15,360€
1,19%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,79% | - |
| 25.07.2024 | 15,18 | 15,18 | 15,18 | 15,18 | -0,78% | - |
| 24.07.2024 | 15,26 | 15,30 | 15,26 | 15,30 | -1,03% | - |
| 23.07.2024 | 15,52 | 15,52 | 15,46 | 15,46 | -1,90% | - |
| 22.07.2024 | 15,60 | 15,76 | 15,60 | 15,76 | 1,03% | - |
| 19.07.2024 | 15,72 | 15,72 | 15,60 | 15,60 | -2,13% | 20,00 |
| 18.07.2024 | 15,68 | 15,94 | 15,68 | 15,94 | 1,79% | 50,00 |
| 17.07.2024 | 15,60 | 15,74 | 15,60 | 15,66 | -0,25% | 84,00 |
| 16.07.2024 | 15,56 | 15,70 | 15,56 | 15,70 | -0,63% | - |
| 15.07.2024 | 15,84 | 15,90 | 15,80 | 15,80 | -1,74% | 40,00 |
| 12.07.2024 | 16,00 | 16,14 | 16,00 | 16,08 | 0,63% | 200,00 |
| 11.07.2024 | 15,78 | 16,06 | 15,78 | 15,98 | 2,30% | 100,00 |
| 10.07.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -1,39% | - |
| 09.07.2024 | 15,86 | 15,86 | 15,84 | 15,84 | -0,50% | - |
| 08.07.2024 | 15,94 | 16,12 | 15,92 | 15,92 | -0,87% | 697,00 |
| 05.07.2024 | 16,00 | 16,06 | 16,00 | 16,06 | 0,63% | - |
| 04.07.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 0,38% | - |
| 03.07.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 0,13% | 250,00 |
| 02.07.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -1,00% | - |
| 01.07.2024 | 15,94 | 16,04 | 15,94 | 16,04 | 0,75% | 1,00 |
| 28.06.2024 | 15,92 | 15,92 | 15,88 | 15,92 | 0,38% | 280,00 |
| 27.06.2024 | 15,92 | 15,92 | 15,86 | 15,86 | -0,75% | - |
| 26.06.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 0,50% | - |
| 25.06.2024 | 15,76 | 15,94 | 15,76 | 15,90 | 0,25% | 55,00 |
| 24.06.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -0,63% | - |
| 21.06.2024 | 15,98 | 15,98 | 15,96 | 15,96 | 0,63% | - |
| 20.06.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -1,00% | - |
| 19.06.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -1,11% | - |
| 18.06.2024 | 16,08 | 16,20 | 16,08 | 16,20 | 0,75% | 100,00 |
| 17.06.2024 | 15,98 | 16,08 | 15,98 | 16,08 | 0,63% | 300,00 |
| 14.06.2024 | 16,18 | 16,24 | 15,98 | 15,98 | 0,00% | - |
| 13.06.2024 | 16,52 | 16,54 | 15,98 | 15,98 | -6,44% | 334,00 |
| 12.06.2024 | 17,00 | 17,08 | 17,00 | 17,08 | -0,47% | 175,00 |
| 11.06.2024 | 17,32 | 17,40 | 17,16 | 17,16 | -1,15% | 62,00 |
| 10.06.2024 | 17,48 | 17,48 | 17,36 | 17,36 | -0,12% | 389,00 |
| 07.06.2024 | 17,34 | 17,56 | 17,34 | 17,38 | -1,92% | - |
| 06.06.2024 | 17,84 | 17,84 | 17,72 | 17,72 | 0,11% | 900,00 |
| 05.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,03% | - |
| 04.06.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -0,57% | - |
| 03.06.2024 | 17,38 | 17,62 | 17,38 | 17,62 | 1,26% | 7.600,00 |
| 31.05.2024 | 17,36 | 17,46 | 17,36 | 17,40 | -0,23% | 50,00 |
| 30.05.2024 | 17,12 | 17,44 | 17,12 | 17,44 | 1,28% | - |
| 29.05.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -2,38% | - |
| 28.05.2024 | 17,26 | 17,64 | 17,26 | 17,64 | 0,92% | 1,00 |
| 27.05.2024 | 17,24 | 17,48 | 17,24 | 17,48 | 0,69% | - |
| 24.05.2024 | 16,72 | 17,36 | 16,72 | 17,36 | -0,23% | 150,00 |
| 23.05.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,36% | - |
| 22.05.2024 | 17,42 | 17,64 | 17,42 | 17,64 | 0,00% | 653,00 |
| 21.05.2024 | 17,62 | 17,64 | 17,62 | 17,64 | 0,92% | 180,00 |
| 20.05.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -0,79% | - |
| 17.05.2024 | 17,42 | 17,62 | 17,42 | 17,62 | 0,34% | 130,00 |
| 16.05.2024 | 17,28 | 17,56 | 17,28 | 17,56 | 0,23% | - |
| 15.05.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -1,24% | - |
| 14.05.2024 | 17,50 | 17,74 | 17,50 | 17,74 | 6,10% | - |
| 13.05.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -0,71% | - |
| 10.05.2024 | 16,78 | 17,00 | 16,66 | 16,84 | 2,31% | 500,00 |
| 09.05.2024 | 16,50 | 16,50 | 16,46 | 16,46 | 0,24% | - |
| 08.05.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -1,44% | - |
| 07.05.2024 | 16,28 | 16,80 | 16,28 | 16,66 | 3,35% | 110,00 |
| 06.05.2024 | 16,04 | 16,12 | 16,04 | 16,12 | -2,30% | - |
| 03.05.2024 | 16,32 | 16,50 | 16,32 | 16,50 | 0,36% | - |
| 02.05.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -0,36% | - |
| 30.04.2024 | 16,88 | 16,88 | 16,50 | 16,50 | 0,61% | 140,00 |
| 29.04.2024 | 16,88 | 16,88 | 16,40 | 16,40 | -1,91% | 5,00 |
| 26.04.2024 | 16,50 | 16,72 | 16,50 | 16,72 | 1,46% | - |
| 25.04.2024 | 16,52 | 16,68 | 16,48 | 16,48 | 0,00% | 100,00 |
| 24.04.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -0,96% | - |
| 23.04.2024 | 16,48 | 16,64 | 16,48 | 16,64 | 4,13% | 1.812,00 |
| 22.04.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 1,65% | - |
| 19.04.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 0,64% | - |
| 18.04.2024 | 15,72 | 15,72 | 15,62 | 15,62 | -0,76% | - |
| 17.04.2024 | 15,50 | 15,74 | 15,50 | 15,74 | 0,25% | 100,00 |
| 16.04.2024 | 15,62 | 15,70 | 15,50 | 15,70 | -0,76% | 500,00 |
| 15.04.2024 | 16,02 | 16,02 | 15,82 | 15,82 | -3,18% | 50,00 |
| 12.04.2024 | 16,18 | 16,34 | 16,18 | 16,34 | 2,13% | - |
| 11.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 10.04.2024 | 16,02 | 16,10 | 16,02 | 16,10 | 0,63% | 200,00 |
| 09.04.2024 | 15,98 | 16,02 | 15,84 | 16,00 | 0,25% | 1.080,00 |
| 08.04.2024 | 16,24 | 16,24 | 15,96 | 15,96 | 1,01% | 400,00 |
| 05.04.2024 | 15,66 | 15,80 | 15,66 | 15,80 | -0,75% | - |
| 04.04.2024 | 15,82 | 15,98 | 15,82 | 15,92 | -1,24% | 47,00 |
| 03.04.2024 | 15,66 | 16,12 | 15,66 | 16,12 | 1,26% | 200,00 |
| 02.04.2024 | 15,72 | 16,00 | 15,72 | 15,92 | -2,57% | 187,00 |
| 28.03.2024 | 16,32 | 16,34 | 16,32 | 16,34 | 0,99% | - |
| 27.03.2024 | 15,74 | 16,42 | 15,74 | 16,18 | 1,63% | 260,00 |
| 26.03.2024 | 15,80 | 15,96 | 15,80 | 15,92 | 1,14% | 100,00 |
| 25.03.2024 | 15,52 | 15,74 | 15,18 | 15,74 | -0,63% | 868,00 |
| 22.03.2024 | 16,02 | 16,02 | 15,68 | 15,84 | -2,34% | 210,00 |
| 21.03.2024 | 16,82 | 16,82 | 16,22 | 16,22 | -1,70% | 400,00 |
| 20.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,32% | - |
| 19.03.2024 | 16,78 | 16,78 | 16,66 | 16,72 | -0,48% | - |
| 18.03.2024 | 16,98 | 16,98 | 16,80 | 16,80 | -0,47% | - |
| 15.03.2024 | 16,70 | 16,94 | 16,70 | 16,88 | 0,84% | - |
| 14.03.2024 | 16,42 | 16,74 | 16,42 | 16,74 | 1,09% | - |
| 13.03.2024 | 16,60 | 16,60 | 16,56 | 16,56 | 1,60% | - |
| 12.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,49% | - |
| 11.03.2024 | 16,92 | 16,92 | 16,38 | 16,38 | -3,19% | 1.800,00 |
| 08.03.2024 | 17,02 | 17,02 | 16,92 | 16,92 | -1,63% | 100,00 |
| 07.03.2024 | 16,92 | 17,20 | 16,92 | 17,20 | 0,23% | - |
| 06.03.2024 | 17,08 | 17,16 | 17,04 | 17,16 | 0,47% | - |