18,220€
-0,22%
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 |
|---|---|---|---|---|---|---|
| 30.05.2025 | 18,23 | 18,28 | 18,19 | 18,27 | 0,05% | 24.000,00 |
| 29.05.2025 | 18,20 | 18,26 | 18,18 | 18,26 | 0,33% | 85,00 |
| 28.05.2025 | 18,24 | 18,30 | 18,20 | 18,20 | -0,22% | 75,00 |
| 27.05.2025 | 18,20 | 18,26 | 18,20 | 18,24 | 0,22% | 580,00 |
| 26.05.2025 | 18,20 | 18,26 | 18,18 | 18,20 | 0,22% | 330,00 |
| 23.05.2025 | 18,30 | 18,30 | 18,14 | 18,16 | -0,66% | 330,00 |
| 22.05.2025 | 18,28 | 18,32 | 18,26 | 18,28 | 0,00% | 990,00 |
| 21.05.2025 | 18,28 | 18,34 | 18,18 | 18,28 | 0,00% | 832,00 |
| 20.05.2025 | 18,28 | 18,40 | 18,26 | 18,28 | -0,11% | 6.881,00 |
| 19.05.2025 | 18,30 | 18,34 | 18,22 | 18,30 | -0,11% | 2.344,00 |
| 16.05.2025 | 18,28 | 18,40 | 18,16 | 18,32 | 20,69% | 7.930,00 |
| 15.05.2025 | 15,26 | 15,48 | 15,00 | 15,18 | -0,91% | 8.000,00 |
| 14.05.2025 | 15,68 | 15,74 | 15,26 | 15,32 | -2,05% | 1.104,00 |
| 13.05.2025 | 15,76 | 15,90 | 15,54 | 15,64 | -0,51% | 3.240,00 |
| 12.05.2025 | 15,92 | 16,40 | 15,50 | 15,72 | -0,25% | 1.430,00 |
| 09.05.2025 | 15,54 | 15,98 | 15,52 | 15,76 | 1,55% | 766,00 |
| 08.05.2025 | 15,76 | 15,86 | 15,50 | 15,52 | -1,52% | - |
| 07.05.2025 | 15,98 | 16,06 | 15,38 | 15,76 | -0,51% | 1.210,00 |
| 06.05.2025 | 15,92 | 16,18 | 15,84 | 15,84 | -0,13% | 3.010,00 |
| 05.05.2025 | 15,82 | 16,14 | 15,80 | 15,86 | -0,13% | 239,00 |
| 02.05.2025 | 15,60 | 16,06 | 15,58 | 15,88 | 2,06% | 839,00 |
| 30.04.2025 | 15,38 | 15,56 | 15,30 | 15,56 | 2,23% | - |
| 29.04.2025 | 15,42 | 15,70 | 15,22 | 15,22 | 0,00% | - |
| 28.04.2025 | 15,64 | 15,82 | 15,22 | 15,22 | -2,93% | 1.200,00 |
| 25.04.2025 | 15,62 | 15,78 | 15,58 | 15,68 | 0,90% | 1.775,00 |
| 24.04.2025 | 15,58 | 15,70 | 15,50 | 15,54 | 0,39% | 20,00 |
| 23.04.2025 | 15,88 | 16,00 | 15,46 | 15,48 | -1,53% | 1.718,00 |
| 22.04.2025 | 15,32 | 15,72 | 15,32 | 15,72 | 2,08% | 290,00 |
| 17.04.2025 | 15,60 | 15,62 | 15,36 | 15,40 | -0,26% | 13,00 |
| 16.04.2025 | 15,10 | 15,62 | 15,10 | 15,44 | 1,98% | 13,00 |
| 15.04.2025 | 14,94 | 15,28 | 14,94 | 15,14 | 1,34% | 9.400,00 |
| 14.04.2025 | 14,84 | 15,08 | 14,78 | 14,94 | 1,22% | 2.830,00 |
| 11.04.2025 | 14,40 | 14,84 | 14,12 | 14,76 | 5,73% | 320,00 |
| 10.04.2025 | 14,10 | 14,50 | 13,78 | 13,96 | -4,77% | 305,00 |
| 09.04.2025 | 13,82 | 15,14 | 13,78 | 14,66 | 8,59% | - |
| 08.04.2025 | 14,20 | 14,30 | 13,50 | 13,50 | -4,80% | 800,00 |
| 07.04.2025 | 12,96 | 14,42 | 12,32 | 14,18 | 4,57% | 100,00 |
| 04.04.2025 | 14,86 | 14,86 | 13,56 | 13,56 | -8,75% | 3.849,00 |
| 03.04.2025 | 14,94 | 15,20 | 14,78 | 14,86 | -1,59% | 2.248,00 |
| 02.04.2025 | 15,10 | 15,26 | 14,96 | 15,10 | 0,53% | 10.729,00 |
| 01.04.2025 | 15,06 | 15,26 | 15,02 | 15,02 | 0,00% | 286,00 |
| 31.03.2025 | 14,90 | 15,06 | 14,84 | 15,02 | 1,08% | 235,00 |
| 28.03.2025 | 15,32 | 15,54 | 14,84 | 14,86 | -1,59% | 789,00 |
| 27.03.2025 | 14,36 | 15,48 | 14,36 | 15,10 | 5,74% | 654,00 |
| 26.03.2025 | 13,42 | 14,82 | 13,42 | 14,28 | -0,70% | 1.750,00 |
| 25.03.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 0,00% | - |
| 24.03.2025 | 14,52 | 14,74 | 14,30 | 14,38 | -0,42% | - |
| 21.03.2025 | 14,52 | 14,70 | 14,40 | 14,44 | 0,00% | 200,00 |
| 20.03.2025 | 14,92 | 15,02 | 14,42 | 14,44 | -3,22% | 1.400,00 |
| 19.03.2025 | 14,78 | 15,28 | 14,70 | 14,92 | 1,08% | 3.000,00 |
| 18.03.2025 | 14,54 | 14,92 | 14,42 | 14,76 | 1,65% | 2.106,00 |
| 17.03.2025 | 14,26 | 14,72 | 14,26 | 14,52 | 2,54% | 1.673,00 |
| 15.03.2025 | 14,16 | 14,44 | 14,10 | 14,16 | -0,14% | 809,00 |
| 14.03.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 0,85% | - |
| 13.03.2025 | 14,08 | 14,26 | 13,92 | 14,06 | 1,15% | 1.909,00 |
| 12.03.2025 | 14,14 | 14,28 | 13,78 | 13,90 | 0,87% | 13.319,00 |
| 11.03.2025 | 14,26 | 14,28 | 13,78 | 13,78 | -1,29% | 774,00 |
| 10.03.2025 | 14,06 | 14,16 | 13,76 | 13,96 | -0,57% | 2.034,00 |
| 07.03.2025 | 13,98 | 14,14 | 13,82 | 14,04 | 1,59% | 4.810,00 |
| 06.03.2025 | 13,68 | 14,16 | 13,68 | 13,82 | 1,47% | 4.920,00 |
| 05.03.2025 | 13,30 | 13,88 | 13,30 | 13,62 | 3,18% | - |
| 04.03.2025 | 13,36 | 13,46 | 13,16 | 13,20 | -0,75% | 1.530,00 |
| 03.03.2025 | 13,04 | 13,48 | 13,02 | 13,30 | 3,42% | 2.060,00 |
| 28.02.2025 | 13,16 | 13,34 | 12,82 | 12,86 | -2,28% | 3.670,00 |
| 27.02.2025 | 13,18 | 13,24 | 13,08 | 13,16 | 0,61% | 2.050,00 |
| 26.02.2025 | 13,14 | 13,26 | 13,02 | 13,08 | 1,24% | 4.300,00 |
| 25.02.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 1,73% | - |
| 24.02.2025 | 12,74 | 12,98 | 12,70 | 12,70 | 1,93% | 819,00 |
| 21.02.2025 | 12,38 | 12,72 | 12,36 | 12,46 | 0,97% | 1.922,00 |
| 20.02.2025 | 12,24 | 12,56 | 12,22 | 12,34 | 1,65% | 1.850,00 |
| 19.02.2025 | 11,92 | 12,38 | 11,92 | 12,14 | 2,02% | 1.400,00 |
| 18.02.2025 | 11,86 | 12,12 | 11,84 | 11,90 | 0,34% | 1.060,00 |
| 17.02.2025 | 11,72 | 12,04 | 11,64 | 11,86 | 2,07% | 3.899,00 |
| 14.02.2025 | 11,26 | 11,90 | 11,26 | 11,62 | -3,97% | 7.260,00 |
| 13.02.2025 | 12,48 | 12,58 | 12,00 | 12,10 | -2,73% | 4.653,00 |
| 12.02.2025 | 12,48 | 12,60 | 12,38 | 12,44 | -0,32% | 1.360,00 |
| 11.02.2025 | 12,46 | 12,56 | 12,36 | 12,48 | 0,16% | 2.000,00 |
| 10.02.2025 | 12,24 | 12,62 | 12,24 | 12,46 | 1,80% | 1.128,00 |
| 07.02.2025 | 12,22 | 12,26 | 12,18 | 12,24 | -0,49% | 400,00 |
| 06.02.2025 | 12,08 | 12,30 | 12,08 | 12,30 | 2,84% | 1.843,00 |
| 05.02.2025 | 11,90 | 12,04 | 11,90 | 11,96 | 1,01% | 3.387,00 |
| 04.02.2025 | 12,06 | 12,08 | 11,78 | 11,84 | -1,33% | 303,00 |
| 03.02.2025 | 12,20 | 12,20 | 11,86 | 12,00 | -1,80% | 1.246,00 |
| 31.01.2025 | 12,26 | 12,42 | 12,18 | 12,22 | -0,33% | 322,00 |
| 30.01.2025 | 11,72 | 12,34 | 11,72 | 12,26 | 4,61% | 3.600,00 |
| 29.01.2025 | 11,72 | 11,72 | 11,62 | 11,72 | 0,00% | 240,00 |
| 28.01.2025 | 11,46 | 11,78 | 11,40 | 11,72 | 3,53% | 356,00 |
| 27.01.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,89% | - |
| 24.01.2025 | 11,12 | 11,44 | 11,12 | 11,22 | -0,53% | 150,00 |
| 23.01.2025 | 11,22 | 11,36 | 11,02 | 11,28 | 1,08% | 500,00 |
| 22.01.2025 | 11,42 | 11,48 | 11,16 | 11,16 | -1,59% | 3.050,00 |
| 21.01.2025 | 11,40 | 11,54 | 11,32 | 11,34 | -0,18% | 251,00 |
| 20.01.2025 | 11,32 | 11,62 | 11,32 | 11,36 | 0,53% | 1,00 |
| 17.01.2025 | 11,46 | 11,78 | 11,18 | 11,30 | -2,59% | 755,00 |
| 16.01.2025 | 11,26 | 11,60 | 11,26 | 11,60 | 3,02% | 185,00 |
| 15.01.2025 | 11,04 | 11,54 | 11,04 | 11,26 | 1,99% | 4.869,00 |
| 14.01.2025 | 11,34 | 11,34 | 11,04 | 11,04 | -2,65% | 5,00 |
| 13.01.2025 | 11,66 | 11,66 | 11,32 | 11,34 | -3,24% | 750,00 |
| 10.01.2025 | 11,84 | 12,14 | 11,54 | 11,72 | -0,85% | 325,00 |
| 09.01.2025 | 11,78 | 11,98 | 11,78 | 11,82 | 0,00% | - |