22,625€
0,56%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 0,67% | - |
| 13.05.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 2,74% | - |
| 12.05.2026 | 22,15 | 22,15 | 21,90 | 21,90 | -1,35% | 500,00 |
| 11.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,23% | - |
| 08.05.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -1,12% | - |
| 07.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 06.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 05.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,11% | - |
| 04.05.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 2,28% | - |
| 30.04.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -2,23% | - |
| 29.04.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 0,00% | - |
| 28.04.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -3,23% | - |
| 27.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,64% | - |
| 24.04.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -1,27% | - |
| 23.04.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,66% | - |
| 22.04.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -1,43% | - |
| 21.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 20.04.2026 | 23,55 | 24,00 | 23,55 | 24,00 | -1,44% | 150,00 |
| 17.04.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 0,62% | - |
| 16.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,89% | - |
| 15.04.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -1,04% | - |
| 14.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | - |
| 13.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,46% | - |
| 10.04.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -0,82% | - |
| 09.04.2026 | 24,10 | 24,25 | 24,10 | 24,25 | 0,41% | 300,00 |
| 08.04.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 1,47% | - |
| 07.04.2026 | 23,20 | 23,80 | 23,20 | 23,80 | 2,37% | 400,00 |
| 02.04.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -1,69% | - |
| 01.04.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 1,50% | - |
| 31.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 3,10% | - |
| 30.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,16% | - |
| 27.03.2026 | 23,20 | 23,20 | 23,10 | 23,10 | -0,86% | 200,00 |
| 26.03.2026 | 22,90 | 23,30 | 22,90 | 23,30 | 0,22% | 47,00 |
| 25.03.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 1,75% | - |
| 24.03.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -2,35% | - |
| 23.03.2026 | 22,20 | 23,40 | 22,20 | 23,40 | 1,74% | 160,00 |
| 20.03.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -1,50% | 1.000,00 |
| 19.03.2026 | 22,35 | 23,35 | 22,35 | 23,35 | 2,86% | 25,00 |
| 18.03.2026 | 23,45 | 23,45 | 22,70 | 22,70 | -1,52% | 40,00 |
| 17.03.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 1,32% | - |
| 16.03.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -8,08% | - |
| 13.03.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 1,02% | - |
| 12.03.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | - |
| 11.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 10.03.2026 | 24,80 | 25,40 | 24,80 | 25,40 | 1,60% | 200,00 |
| 09.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,96% | 108,00 |
| 06.03.2026 | 24,95 | 25,50 | 24,95 | 25,50 | 1,80% | 34,00 |
| 05.03.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 4,16% | - |
| 04.03.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 1,26% | - |
| 03.03.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -2,06% | - |
| 02.03.2026 | 23,60 | 24,25 | 23,60 | 24,25 | -2,41% | 100,00 |
| 27.02.2026 | 22,05 | 24,85 | 22,05 | 24,85 | 11,19% | 950,00 |
| 26.02.2026 | 22,50 | 22,50 | 22,35 | 22,35 | -1,54% | 624,00 |
| 25.02.2026 | 22,40 | 22,70 | 22,40 | 22,70 | 2,95% | 800,00 |
| 24.02.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -2,43% | - |
| 23.02.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -0,44% | 100,00 |
| 20.02.2026 | 23,40 | 23,40 | 22,35 | 22,70 | -5,42% | 3.975,00 |
| 19.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 18.02.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,21% | - |
| 17.02.2026 | 24,20 | 24,25 | 24,20 | 24,25 | -1,82% | 130,00 |
| 16.02.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,60% | 25,00 |
| 13.02.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -1,78% | - |
| 12.02.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 11.02.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -2,88% | - |
| 10.02.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -0,95% | - |
| 09.02.2026 | 26,65 | 26,65 | 26,30 | 26,30 | 0,00% | 200,00 |
| 06.02.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -1,31% | - |
| 05.02.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -2,02% | - |
| 04.02.2026 | 26,95 | 27,20 | 26,95 | 27,20 | 0,93% | 185,00 |
| 03.02.2026 | 26,50 | 26,95 | 26,50 | 26,95 | 1,70% | 2.000,00 |
| 02.02.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,49% | - |
| 30.01.2026 | 26,75 | 26,90 | 26,65 | 26,90 | 0,75% | 1.042,00 |
| 29.01.2026 | 26,70 | 26,85 | 26,70 | 26,70 | 1,91% | 270,00 |
| 28.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,19% | - |
| 27.01.2026 | 26,45 | 26,45 | 26,25 | 26,25 | 0,77% | 40,00 |
| 26.01.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 0,97% | - |
| 23.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 22.01.2026 | 24,55 | 25,20 | 24,55 | 25,20 | 2,44% | 1.000,00 |
| 21.01.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -4,84% | 110,00 |
| 20.01.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -0,39% | - |
| 19.01.2026 | 25,45 | 25,95 | 25,45 | 25,95 | 1,37% | 40,00 |
| 16.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | 3,00 |
| 15.01.2026 | 25,35 | 25,70 | 25,35 | 25,70 | -0,96% | 30,00 |
| 14.01.2026 | 25,60 | 25,95 | 25,60 | 25,95 | 1,17% | 1,00 |
| 13.01.2026 | 25,85 | 25,85 | 25,65 | 25,65 | -0,77% | 60,00 |
| 12.01.2026 | 25,65 | 25,85 | 25,65 | 25,85 | -0,19% | 800,00 |
| 09.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,58% | - |
| 08.01.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 0,39% | 400,00 |
| 07.01.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 0,19% | - |
| 06.01.2026 | 25,85 | 25,90 | 25,70 | 25,90 | 0,00% | 1.100,00 |
| 05.01.2026 | 24,85 | 25,90 | 24,85 | 25,90 | 5,07% | 124,00 |
| 02.01.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 0,20% | - |
| 30.12.2025 | 24,50 | 24,60 | 24,50 | 24,60 | 0,41% | 5,00 |
| 29.12.2025 | 24,40 | 24,85 | 24,40 | 24,50 | 1,66% | 867,00 |
| 23.12.2025 | 24,20 | 24,20 | 24,10 | 24,10 | -0,82% | 115,00 |
| 22.12.2025 | 24,15 | 24,35 | 24,15 | 24,30 | -0,41% | 266,00 |
| 19.12.2025 | 23,65 | 24,40 | 23,65 | 24,40 | 3,83% | 219,00 |
| 18.12.2025 | 23,25 | 23,50 | 23,25 | 23,50 | 3,75% | 750,00 |
| 17.12.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,22% | - |
| 16.12.2025 | 22,85 | 22,85 | 22,70 | 22,70 | -0,66% | 70,00 |