Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2021 | 26,69 | 26,69 | 26,69 | 26,69 | 0,00% | - |
| 01.12.2021 | 26,69 | 26,69 | 26,69 | 26,69 | 0,00% | - |
| 26.11.2021 | 26,69 | 26,69 | 26,69 | 26,69 | -0,13% | - |
| 24.11.2021 | 26,72 | 26,72 | 26,72 | 26,72 | -0,21% | - |
| 17.11.2021 | 26,75 | 26,79 | 26,75 | 26,78 | 0,43% | - |
| 10.11.2021 | 26,62 | 26,80 | 26,62 | 26,66 | inf% | - |
| 08.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 05.11.2021 | 25,83 | 26,35 | 25,83 | 26,35 | inf% | - |
| 04.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 03.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 28.10.2021 | 26,37 | 26,37 | 26,37 | 26,37 | -0,42% | - |
| 27.10.2021 | 26,52 | 26,88 | 26,48 | 26,48 | 2,00% | - |
| 26.10.2021 | 25,96 | 25,96 | 25,96 | 25,96 | inf% | - |
| 22.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 21.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 19.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 09.09.2021 | 25,63 | 25,63 | 25,63 | 25,63 | 0,00% | - |
| 08.09.2021 | 25,63 | 25,63 | 25,63 | 25,63 | 0,08% | - |
| 07.09.2021 | 25,61 | 25,61 | 25,61 | 25,61 | 0,47% | - |
| 06.09.2021 | 25,49 | 25,51 | 25,49 | 25,49 | -1,92% | - |
| 03.09.2021 | 25,99 | 25,99 | 25,99 | 25,99 | 0,00% | - |
| 31.08.2021 | 25,99 | 25,99 | 25,99 | 25,99 | 0,00% | - |
| 27.08.2021 | 25,99 | 25,99 | 25,99 | 25,99 | 0,00% | - |
| 26.08.2021 | 25,99 | 25,99 | 25,99 | 25,99 | 0,00% | - |
| 24.08.2021 | 25,99 | 25,99 | 25,99 | 25,99 | 3,22% | - |
| 17.08.2021 | 25,18 | 25,18 | 25,18 | 25,18 | -0,47% | - |
| 12.08.2021 | 25,15 | 25,30 | 25,15 | 25,30 | 1,65% | - |
| 06.08.2021 | 24,89 | 24,89 | 24,89 | 24,89 | 0,00% | - |
| 30.07.2021 | 24,89 | 24,89 | 24,89 | 24,89 | 0,00% | - |
| 28.07.2021 | 24,97 | 24,97 | 24,88 | 24,89 | -0,44% | - |
| 27.07.2021 | 24,97 | 25,00 | 24,97 | 25,00 | 0,12% | - |
| 26.07.2021 | 24,95 | 24,97 | 24,95 | 24,97 | -0,16% | - |
| 23.07.2021 | 25,01 | 25,01 | 25,01 | 25,01 | -0,12% | - |
| 21.07.2021 | 25,04 | 25,04 | 25,04 | 25,04 | -0,20% | - |
| 20.07.2021 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | - |
| 19.07.2021 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | - |
| 16.07.2021 | 25,12 | 25,28 | 25,09 | 25,09 | -0,32% | - |
| 15.07.2021 | 25,21 | 25,27 | 25,16 | 25,17 | -1,74% | - |
| 14.07.2021 | 25,61 | 25,68 | 25,53 | 25,62 | -1,35% | - |
| 12.07.2021 | 25,97 | 25,97 | 25,97 | 25,97 | 0,00% | - |
| 09.07.2021 | 25,97 | 25,97 | 25,97 | 25,97 | 0,00% | - |
| 08.07.2021 | 25,97 | 25,97 | 25,97 | 25,97 | -0,02% | - |
| 02.07.2021 | 26,00 | 26,03 | 25,92 | 25,97 | 0,31% | - |
| 01.07.2021 | 25,92 | 25,92 | 25,89 | 25,89 | 0,02% | - |
| 30.06.2021 | 25,89 | 25,89 | 25,89 | 25,89 | 0,02% | - |
| 29.06.2021 | 25,88 | 25,89 | 25,88 | 25,88 | -0,10% | - |
| 28.06.2021 | 25,89 | 25,91 | 25,89 | 25,91 | 0,39% | - |
| 25.06.2021 | 25,68 | 25,81 | 25,68 | 25,81 | 0,17% | - |
| 24.06.2021 | 25,90 | 25,90 | 25,74 | 25,76 | -1,68% | - |
| 23.06.2021 | 26,24 | 26,24 | 26,20 | 26,20 | 0,15% | - |
| 22.06.2021 | 26,20 | 26,20 | 26,10 | 26,16 | 0,21% | - |
| 21.06.2021 | 25,79 | 26,11 | 25,79 | 26,11 | 1,06% | - |
| 18.06.2021 | 26,12 | 26,12 | 25,83 | 25,83 | -1,28% | - |
| 17.06.2021 | 26,08 | 26,18 | 26,08 | 26,17 | -0,34% | - |
| 16.06.2021 | 26,11 | 26,27 | 26,11 | 26,26 | 0,06% | - |
| 15.06.2021 | 26,24 | 26,24 | 26,24 | 26,24 | 0,04% | - |
| 14.06.2021 | 26,19 | 26,23 | 26,19 | 26,23 | -0,11% | - |
| 11.06.2021 | 26,20 | 26,27 | 26,18 | 26,26 | 0,84% | - |
| 10.06.2021 | 26,13 | 26,13 | 26,01 | 26,04 | -0,38% | - |
| 09.06.2021 | 26,15 | 26,31 | 26,14 | 26,14 | -0,19% | - |
| 08.06.2021 | 26,63 | 26,77 | 26,19 | 26,19 | -0,80% | - |
| 07.06.2021 | 26,60 | 26,63 | 26,40 | 26,40 | -1,27% | - |
| 04.06.2021 | 26,72 | 26,74 | 26,72 | 26,74 | 2,69% | - |
| 26.05.2021 | 26,04 | 26,04 | 26,04 | 26,04 | -1,51% | - |
| 21.05.2021 | 26,44 | 26,44 | 26,44 | 26,44 | 0,11% | - |
| 19.05.2021 | 26,41 | 26,41 | 26,41 | 26,41 | 0,04% | - |
| 18.05.2021 | 26,55 | 26,55 | 26,39 | 26,40 | 1,38% | - |
| 17.05.2021 | 26,04 | 26,04 | 26,04 | 26,04 | 0,00% | - |
| 13.05.2021 | 26,04 | 26,04 | 26,04 | 26,04 | 3,25% | - |
| 11.05.2021 | 25,22 | 25,22 | 25,22 | 25,22 | -0,86% | - |
| 04.05.2021 | 0,00 | 25,44 | 0,00 | 25,44 | 5,39% | - |
| 28.04.2021 | 24,13 | 24,21 | 24,13 | 24,14 | 2,37% | - |
| 21.04.2021 | 23,58 | 23,58 | 23,58 | 23,58 | 0,00% | - |
| 16.04.2021 | 23,57 | 23,59 | 23,57 | 23,58 | 0,13% | - |
| 15.04.2021 | 23,29 | 23,59 | 23,29 | 23,55 | 1,55% | - |
| 14.04.2021 | 23,17 | 23,19 | 23,17 | 23,19 | 0,19% | - |
| 12.04.2021 | 23,35 | 23,35 | 23,15 | 23,15 | -0,92% | - |
| 08.04.2021 | 23,84 | 23,84 | 23,35 | 23,36 | -1,89% | - |
| 07.04.2021 | 24,09 | 24,09 | 23,80 | 23,81 | -1,08% | - |
| 06.04.2021 | 24,07 | 24,07 | 24,05 | 24,07 | -0,21% | - |
| 01.04.2021 | 24,07 | 24,12 | 24,07 | 24,12 | 0,54% | - |
| 31.03.2021 | 24,01 | 24,02 | 23,99 | 23,99 | -0,70% | - |
| 30.03.2021 | 24,16 | 24,22 | 24,15 | 24,16 | 0,37% | - |
| 29.03.2021 | 24,69 | 24,69 | 24,04 | 24,07 | -2,57% | - |
| 26.03.2021 | 24,49 | 24,71 | 24,49 | 24,71 | 0,88% | - |
| 25.03.2021 | 24,95 | 25,05 | 24,49 | 24,49 | -4,28% | - |
| 24.03.2021 | 25,50 | 25,61 | 25,50 | 25,59 | 0,47% | - |
| 23.03.2021 | 25,80 | 25,80 | 25,46 | 25,47 | -2,56% | - |
| 19.03.2021 | 26,55 | 26,55 | 26,11 | 26,14 | -1,49% | - |
| 18.03.2021 | 26,60 | 26,62 | 26,53 | 26,53 | -0,24% | - |
| 17.03.2021 | 26,23 | 26,60 | 26,23 | 26,60 | 2,07% | - |
| 16.03.2021 | 25,78 | 26,07 | 25,78 | 26,06 | 1,07% | - |
| 15.03.2021 | 25,77 | 25,81 | 25,77 | 25,78 | 0,00% | - |
| 12.03.2021 | 25,70 | 25,78 | 25,68 | 25,78 | 0,88% | - |
| 11.03.2021 | 25,53 | 25,56 | 25,53 | 25,56 | 1,19% | - |
| 10.03.2021 | 25,20 | 25,28 | 25,20 | 25,26 | 0,22% | - |
| 09.03.2021 | 25,17 | 25,22 | 25,17 | 25,20 | 0,28% | - |
| 08.03.2021 | 24,64 | 25,13 | 24,64 | 25,13 | 2,09% | - |