20,025€
3,22%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 1,96% | - |
| 06.08.2026 | 18,68 | 19,40 | 18,68 | 19,40 | 1,89% | 306,00 |
| 05.08.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -0,73% | - |
| 04.08.2026 | 19,52 | 19,52 | 19,18 | 19,18 | -3,03% | 280,00 |
| 03.08.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -1,10% | - |
| 31.07.2026 | 19,84 | 20,00 | 19,84 | 20,00 | -2,91% | 10,00 |
| 30.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,73% | - |
| 29.07.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 1,24% | - |
| 28.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 27.07.2026 | 20,45 | 20,50 | 20,45 | 20,50 | 3,33% | 100,00 |
| 24.07.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -1,54% | - |
| 23.07.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -3,36% | - |
| 22.07.2026 | 20,15 | 20,85 | 20,15 | 20,85 | 4,25% | 1.000,00 |
| 21.07.2026 | 20,15 | 20,15 | 20,00 | 20,00 | -1,72% | 15,00 |
| 20.07.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 0,00% | - |
| 17.07.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 1,50% | - |
| 16.07.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -1,72% | - |
| 15.07.2026 | 20,35 | 20,40 | 20,10 | 20,40 | -1,45% | 235,00 |
| 14.07.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 4,76% | - |
| 13.07.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -0,10% | - |
| 10.07.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 0,00% | - |
| 09.07.2026 | 19,74 | 19,78 | 19,74 | 19,78 | 0,82% | 112,00 |
| 08.07.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -0,30% | - |
| 07.07.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -1,01% | - |
| 06.07.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -0,60% | - |
| 03.07.2026 | 19,64 | 20,00 | 19,64 | 20,00 | 4,28% | 35,00 |
| 02.07.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 2,90% | - |
| 01.07.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -1,89% | - |
| 30.06.2026 | 19,62 | 19,62 | 19,00 | 19,00 | -6,40% | 50,00 |
| 29.06.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 26.06.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -1,71% | - |
| 25.06.2026 | 20,65 | 20,65 | 20,45 | 20,45 | -3,08% | 40,00 |
| 24.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 3,69% | - |
| 23.06.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -2,63% | - |
| 22.06.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -5,22% | - |
| 19.06.2026 | 21,70 | 22,05 | 21,70 | 22,05 | 0,23% | 225,00 |
| 18.06.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -3,08% | 350,00 |
| 17.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -4,02% | 10,00 |
| 16.06.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -3,27% | - |
| 15.06.2026 | 24,60 | 24,60 | 24,45 | 24,45 | -1,01% | 280,00 |
| 12.06.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 1,86% | - |
| 11.06.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 1,68% | - |
| 10.06.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -3,64% | - |
| 09.06.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,61% | - |
| 08.06.2026 | 23,70 | 24,60 | 23,70 | 24,60 | 3,58% | 1.000,00 |
| 05.06.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -0,42% | - |
| 04.06.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 1,92% | - |
| 03.06.2026 | 23,40 | 23,50 | 23,40 | 23,40 | -1,68% | 1.000,00 |
| 02.06.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 1,93% | 190,00 |
| 01.06.2026 | 22,75 | 23,35 | 22,75 | 23,35 | 2,64% | 15,00 |
| 29.05.2026 | 22,50 | 22,75 | 22,50 | 22,75 | -1,09% | 20,00 |
| 28.05.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 1,55% | 350,00 |
| 27.05.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -0,66% | - |
| 26.05.2026 | 22,45 | 22,80 | 22,45 | 22,80 | 1,56% | 80,00 |
| 25.05.2026 | 23,30 | 23,30 | 22,45 | 22,45 | -0,88% | 1,00 |
| 22.05.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 1,80% | - |
| 21.05.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 0,23% | - |
| 20.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 19.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,93% | - |
| 18.05.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,67% | - |
| 15.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,55% | - |
| 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 |