16,380€
1,24%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,31 | 16,42 | 16,30 | 16,37 | 1,17% | - |
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% | - |
05.03.2024 | 16,98 | 17,18 | 16,98 | 17,08 | -1,27% | 1.500,00 |
04.03.2024 | 17,50 | 17,54 | 17,30 | 17,30 | -0,23% | 75,00 |
01.03.2024 | 17,10 | 17,34 | 17,10 | 17,34 | 1,76% | 129,00 |
29.02.2024 | 16,94 | 17,04 | 16,94 | 17,04 | 0,59% | - |
28.02.2024 | 17,00 | 17,12 | 16,90 | 16,94 | -0,47% | 69,00 |
27.02.2024 | 16,74 | 17,02 | 16,74 | 17,02 | 0,35% | - |
26.02.2024 | 16,88 | 16,96 | 16,88 | 16,96 | -0,35% | - |
23.02.2024 | 17,08 | 17,08 | 17,02 | 17,02 | -1,96% | - |
22.02.2024 | 17,18 | 17,36 | 17,18 | 17,36 | 0,12% | 30,00 |
21.02.2024 | 17,52 | 17,52 | 17,34 | 17,34 | -0,34% | - |
20.02.2024 | 17,24 | 17,40 | 17,18 | 17,40 | -0,57% | 48,00 |
19.02.2024 | 17,08 | 17,50 | 17,08 | 17,50 | 2,10% | 240,00 |
16.02.2024 | 17,68 | 17,70 | 17,14 | 17,14 | -2,83% | 1.986,00 |
15.02.2024 | 17,62 | 17,64 | 17,62 | 17,64 | -1,78% | - |
14.02.2024 | 18,02 | 18,02 | 17,96 | 17,96 | -2,29% | - |
13.02.2024 | 18,26 | 18,38 | 18,06 | 18,38 | 0,77% | 570,00 |
12.02.2024 | 18,32 | 18,32 | 18,24 | 18,24 | 1,11% | - |
09.02.2024 | 17,60 | 18,46 | 17,60 | 18,04 | 1,46% | 170,00 |
08.02.2024 | 17,68 | 17,78 | 17,60 | 17,78 | -0,67% | - |
07.02.2024 | 17,70 | 17,90 | 17,70 | 17,90 | 1,24% | 130,00 |
06.02.2024 | 17,90 | 18,06 | 17,68 | 17,68 | -2,00% | 130,00 |
05.02.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -1,64% | 200,00 |
02.02.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,22% | - |
01.02.2024 | 18,34 | 18,34 | 18,22 | 18,30 | 0,00% | 200,00 |
31.01.2024 | 18,10 | 18,30 | 18,10 | 18,30 | -1,40% | 500,00 |
30.01.2024 | 18,56 | 18,74 | 18,56 | 18,56 | -0,75% | 176,00 |
29.01.2024 | 18,80 | 18,82 | 18,70 | 18,70 | -1,48% | 20,00 |
26.01.2024 | 19,02 | 19,02 | 18,94 | 18,98 | -1,15% | - |
25.01.2024 | 19,28 | 19,28 | 19,20 | 19,20 | -2,34% | 22,00 |
24.01.2024 | 19,34 | 19,66 | 19,34 | 19,66 | 3,58% | 50,00 |
23.01.2024 | 19,04 | 19,08 | 18,98 | 18,98 | -0,94% | 200,00 |
22.01.2024 | 19,00 | 19,16 | 19,00 | 19,16 | 1,70% | 86,00 |
19.01.2024 | 18,82 | 19,00 | 18,82 | 18,84 | -0,63% | 1.290,00 |
18.01.2024 | 18,80 | 18,96 | 18,80 | 18,96 | 1,94% | 200,00 |
17.01.2024 | 18,56 | 18,60 | 18,56 | 18,60 | -0,43% | 490,00 |
16.01.2024 | 18,92 | 18,92 | 18,68 | 18,68 | 0,00% | - |
15.01.2024 | 18,68 | 18,70 | 18,54 | 18,68 | 0,11% | 2.240,00 |
12.01.2024 | 18,26 | 18,66 | 18,26 | 18,66 | -0,43% | 140,00 |
11.01.2024 | 18,92 | 18,92 | 18,72 | 18,74 | -0,11% | 200,00 |
10.01.2024 | 19,14 | 19,14 | 18,76 | 18,76 | -1,26% | 8,00 |
09.01.2024 | 18,40 | 19,00 | 18,40 | 19,00 | 3,60% | 423,00 |
08.01.2024 | 18,16 | 18,34 | 18,10 | 18,34 | 1,55% | 28,00 |
05.01.2024 | 18,06 | 18,06 | 18,06 | 18,06 | 0,00% | 5,00 |
04.01.2024 | 17,52 | 18,06 | 17,52 | 18,06 | 0,00% | 21,00 |
03.01.2024 | 18,10 | 18,18 | 18,06 | 18,06 | -0,77% | 300,00 |
02.01.2024 | 18,04 | 18,20 | 18,04 | 18,20 | -0,55% | 1.110,00 |
29.12.2023 | 18,12 | 18,30 | 18,12 | 18,30 | 0,22% | 150,00 |
28.12.2023 | 18,06 | 18,26 | 18,06 | 18,26 | 1,00% | 440,00 |
27.12.2023 | 18,26 | 18,26 | 17,98 | 18,08 | -0,77% | 155,00 |
22.12.2023 | 17,22 | 18,26 | 17,22 | 18,22 | 5,07% | 185,00 |
21.12.2023 | 17,48 | 17,48 | 17,34 | 17,34 | 0,35% | 123,00 |
20.12.2023 | 16,34 | 17,28 | 16,34 | 17,28 | 5,24% | 300,00 |
19.12.2023 | 15,86 | 16,42 | 15,86 | 16,42 | 4,72% | 1.590,00 |
18.12.2023 | 15,68 | 15,68 | 15,68 | 15,68 | -2,00% | - |
15.12.2023 | 16,00 | 16,12 | 16,00 | 16,00 | -1,96% | 111,00 |
14.12.2023 | 15,86 | 16,36 | 15,82 | 16,32 | 0,74% | 120,00 |
13.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -0,37% | - |
12.12.2023 | 16,26 | 16,26 | 16,26 | 16,26 | -0,25% | - |
11.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
08.12.2023 | 16,68 | 16,80 | 16,68 | 16,80 | 3,45% | 1.000,00 |
07.12.2023 | 16,52 | 16,52 | 16,24 | 16,24 | -2,29% | 502,00 |
06.12.2023 | 16,60 | 16,62 | 16,50 | 16,62 | 0,73% | 250,00 |
05.12.2023 | 16,22 | 16,58 | 16,22 | 16,50 | 0,98% | 640,00 |
04.12.2023 | 16,40 | 16,50 | 16,34 | 16,34 | -4,33% | 980,00 |
01.12.2023 | 16,80 | 17,08 | 16,78 | 17,08 | 2,15% | 715,00 |
30.11.2023 | 16,38 | 16,72 | 16,38 | 16,72 | 1,70% | - |
29.11.2023 | 16,06 | 16,46 | 16,06 | 16,44 | 0,61% | 190,00 |
28.11.2023 | 16,10 | 16,34 | 16,10 | 16,34 | -0,12% | 150,00 |
27.11.2023 | 16,04 | 16,36 | 16,04 | 16,36 | 2,38% | - |
24.11.2023 | 16,00 | 16,04 | 15,98 | 15,98 | 0,38% | 18,00 |
23.11.2023 | 16,12 | 16,40 | 15,92 | 15,92 | -1,12% | 200,00 |
22.11.2023 | 15,94 | 16,36 | 15,94 | 16,10 | -0,37% | - |
21.11.2023 | 16,14 | 16,16 | 16,10 | 16,16 | 0,50% | 12,00 |
20.11.2023 | 16,00 | 16,08 | 16,00 | 16,08 | 2,68% | 1,00 |
17.11.2023 | 15,60 | 15,66 | 15,60 | 15,66 | 1,03% | - |
16.11.2023 | 15,64 | 15,76 | 15,40 | 15,50 | -2,52% | 567,00 |
15.11.2023 | 16,02 | 16,08 | 15,68 | 15,90 | -2,09% | 50,00 |
14.11.2023 | 16,38 | 16,38 | 16,24 | 16,24 | 0,00% | - |
13.11.2023 | 16,16 | 16,24 | 15,94 | 16,24 | 1,50% | 185,00 |
10.11.2023 | 16,50 | 16,56 | 16,00 | 16,00 | -4,76% | 760,00 |
09.11.2023 | 16,72 | 16,82 | 16,72 | 16,80 | -0,71% | 10,00 |
08.11.2023 | 16,86 | 16,92 | 16,86 | 16,92 | -1,63% | - |
07.11.2023 | 16,28 | 17,64 | 16,28 | 17,20 | 3,99% | 28,00 |