24,275€
1,15%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 24,10 | 24,45 | 24,10 | 24,15 | 0,62% | - |
| 05.11.2026 | 24,55 | 24,75 | 24,00 | 24,00 | -1,84% | 52,00 |
| 04.11.2026 | 24,00 | 24,45 | 24,00 | 24,45 | 1,88% | - |
| 03.11.2026 | 23,90 | 24,00 | 23,90 | 24,00 | -0,21% | 200,00 |
| 02.11.2026 | 24,00 | 24,05 | 24,00 | 24,05 | 0,84% | - |
| 30.10.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -0,21% | - |
| 29.10.2026 | 23,70 | 24,10 | 23,70 | 23,90 | 1,70% | 26,00 |
| 28.10.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | - |
| 27.10.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 26.10.2026 | 24,00 | 24,00 | 23,40 | 23,40 | -2,30% | 100,00 |
| 23.10.2026 | 23,80 | 23,95 | 23,80 | 23,95 | 0,00% | 2,00 |
| 22.10.2026 | 23,50 | 23,95 | 23,50 | 23,95 | 0,63% | 136,00 |
| 21.10.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.10.2026 | 23,50 | 23,80 | 23,50 | 23,80 | 1,28% | - |
| 19.10.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,21% | - |
| 16.10.2026 | 22,80 | 23,55 | 22,80 | 23,55 | 1,73% | 40,00 |
| 15.10.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -1,28% | - |
| 14.10.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -0,42% | - |
| 13.10.2026 | 23,30 | 23,55 | 23,30 | 23,55 | 3,29% | 5,00 |
| 12.10.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,66% | - |
| 09.10.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -1,31% | - |
| 08.10.2026 | 23,60 | 23,60 | 22,95 | 22,95 | -3,37% | 50,00 |
| 07.10.2026 | 23,40 | 23,75 | 23,40 | 23,75 | 0,64% | - |
| 06.10.2026 | 24,10 | 24,10 | 23,60 | 23,60 | -1,26% | 200,00 |
| 05.10.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 02.10.2026 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 01.10.2026 | 23,65 | 24,05 | 23,65 | 23,80 | -0,42% | 80,00 |
| 30.09.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,21% | 1.000,00 |
| 29.09.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -0,21% | - |
| 28.09.2026 | 23,90 | 24,00 | 23,90 | 23,90 | 0,00% | 150,00 |
| 25.09.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,06% | - |
| 24.09.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,05% | - |
| 23.09.2026 | 23,85 | 23,90 | 23,85 | 23,90 | 0,42% | - |
| 22.09.2026 | 23,90 | 23,90 | 23,80 | 23,80 | 0,63% | - |
| 21.09.2026 | 23,90 | 23,90 | 23,65 | 23,65 | 0,00% | 1.000,00 |
| 18.09.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -0,63% | - |
| 17.09.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,93% | - |
| 16.09.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -0,21% | - |
| 15.09.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | - |
| 14.09.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,85% | - |
| 11.09.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -1,26% | - |
| 10.09.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,63% | - |
| 09.09.2026 | 23,55 | 23,95 | 23,55 | 23,95 | 2,79% | 100,00 |
| 08.09.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | 70,00 |
| 07.09.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,64% | - |
| 04.09.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -0,64% | - |
| 03.09.2026 | 23,20 | 23,60 | 23,20 | 23,50 | 1,51% | 1.205,00 |
| 02.09.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -0,22% | - |
| 01.09.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 31.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 28.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,93% | - |
| 27.08.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -1,12% | - |
| 26.08.2026 | 22,15 | 22,40 | 22,15 | 22,40 | 0,67% | 6,00 |
| 25.08.2026 | 22,10 | 22,25 | 22,10 | 22,25 | 4,22% | 50,00 |
| 24.08.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -0,23% | - |
| 21.08.2026 | 21,30 | 21,40 | 21,30 | 21,40 | 1,66% | 1.000,00 |
| 20.08.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 2,68% | - |
| 19.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 3,54% | - |
| 18.08.2026 | 19,28 | 19,80 | 19,28 | 19,80 | 2,38% | 1.000,00 |
| 17.08.2026 | 19,50 | 19,50 | 19,18 | 19,34 | -1,33% | 2.637,00 |
| 14.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,21% | - |
| 13.08.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 0,40% | - |
| 12.08.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -0,40% | - |
| 11.08.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 0,30% | - |
| 10.08.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 0,00% | - |
| 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% | - |