20,175€
0,62%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,15 | 20,20 | 20,15 | 20,18 | 0,62% | - |
| 14.10.2025 | 20,10 | 20,33 | 20,05 | 20,05 | -0,25% | 1.630,00 |
| 13.10.2025 | 20,18 | 20,35 | 20,10 | 20,10 | 0,50% | 1.891,00 |
| 10.10.2025 | 20,02 | 20,22 | 19,86 | 20,00 | 0,60% | 4.460,00 |
| 09.10.2025 | 19,99 | 20,35 | 19,88 | 19,88 | -0,30% | 8.230,00 |
| 08.10.2025 | 20,28 | 20,28 | 19,90 | 19,94 | -1,29% | 1.190,00 |
| 07.10.2025 | 20,38 | 20,45 | 19,92 | 20,20 | -0,25% | 4.540,00 |
| 06.10.2025 | 20,43 | 20,55 | 20,13 | 20,25 | -0,49% | 4.600,00 |
| 03.10.2025 | 20,23 | 20,58 | 20,20 | 20,35 | 1,50% | - |
| 02.10.2025 | 20,30 | 20,53 | 20,00 | 20,05 | -0,25% | 2.390,00 |
| 01.10.2025 | 20,07 | 20,35 | 19,91 | 20,10 | -0,07% | 9.223,00 |
| 30.09.2025 | 20,01 | 20,28 | 19,94 | 20,12 | 0,32% | - |
| 29.09.2025 | 19,97 | 20,18 | 19,92 | 20,05 | 0,86% | - |
| 26.09.2025 | 20,03 | 20,13 | 19,69 | 19,88 | -0,70% | 9.609,00 |
| 25.09.2025 | 20,25 | 20,25 | 19,93 | 20,02 | -0,40% | 294,00 |
| 24.09.2025 | 19,82 | 20,30 | 19,82 | 20,10 | 2,13% | - |
| 23.09.2025 | 20,48 | 20,48 | 19,68 | 19,68 | -3,29% | 3.736,00 |
| 22.09.2025 | 20,50 | 20,70 | 20,35 | 20,35 | -0,97% | 9.336,00 |
| 19.09.2025 | 20,88 | 21,13 | 20,38 | 20,55 | -1,67% | - |
| 18.09.2025 | 20,83 | 21,15 | 20,83 | 20,90 | 0,00% | 380,00 |
| 17.09.2025 | 20,78 | 21,03 | 20,68 | 20,90 | 1,21% | 2.300,00 |
| 16.09.2025 | 20,75 | 21,03 | 20,65 | 20,65 | 0,24% | 5.900,00 |
| 15.09.2025 | 20,50 | 21,08 | 20,48 | 20,60 | 0,73% | 6.375,00 |
| 12.09.2025 | 20,53 | 20,88 | 20,40 | 20,45 | 0,25% | 14.870,00 |
| 11.09.2025 | 20,07 | 20,70 | 20,07 | 20,40 | 2,31% | - |
| 10.09.2025 | 20,58 | 20,65 | 19,94 | 19,94 | -2,25% | - |
| 09.09.2025 | 20,15 | 20,60 | 20,06 | 20,40 | 0,99% | 3.184,00 |
| 08.09.2025 | 19,88 | 20,50 | 19,78 | 20,20 | 2,33% | 1.270,00 |
| 05.09.2025 | 19,79 | 19,88 | 19,65 | 19,74 | 0,30% | 2.140,00 |
| 04.09.2025 | 20,10 | 20,15 | 19,68 | 19,68 | -1,23% | - |
| 03.09.2025 | 20,25 | 20,30 | 19,78 | 19,93 | -1,12% | - |
| 02.09.2025 | 20,65 | 20,90 | 19,92 | 20,15 | -2,42% | 17.750,00 |
| 01.09.2025 | 20,55 | 21,10 | 20,30 | 20,65 | 1,47% | - |
| 29.08.2025 | 20,33 | 20,80 | 20,15 | 20,35 | -0,12% | 925,00 |
| 28.08.2025 | 20,95 | 21,15 | 20,33 | 20,38 | -2,04% | 2.700,00 |
| 27.08.2025 | 20,70 | 21,05 | 20,53 | 20,80 | 0,97% | 1.620,00 |
| 26.08.2025 | 20,18 | 21,05 | 19,49 | 20,60 | 1,73% | 15.334,00 |
| 25.08.2025 | 20,38 | 20,38 | 19,22 | 20,25 | -0,37% | 6.960,00 |
| 22.08.2025 | 19,41 | 20,63 | 19,40 | 20,33 | 4,66% | 7.824,00 |
| 21.08.2025 | 18,87 | 19,58 | 18,85 | 19,42 | 2,86% | 3.195,00 |
| 20.08.2025 | 18,87 | 18,98 | 18,82 | 18,88 | -0,05% | - |
| 19.08.2025 | 18,95 | 19,02 | 18,80 | 18,89 | -0,58% | - |
| 18.08.2025 | 18,66 | 19,00 | 18,59 | 19,00 | 1,82% | 6.557,00 |
| 15.08.2025 | 18,77 | 18,79 | 18,64 | 18,66 | -0,32% | 9.500,00 |
| 14.08.2025 | 18,67 | 18,88 | 18,58 | 18,72 | -0,32% | 306,00 |
| 13.08.2025 | 18,54 | 18,78 | 18,51 | 18,78 | 1,40% | 6.432,00 |
| 12.08.2025 | 18,47 | 18,52 | 18,44 | 18,52 | 0,33% | - |
| 11.08.2025 | 18,45 | 18,54 | 18,43 | 18,46 | -0,16% | 128,00 |
| 08.08.2025 | 18,47 | 18,56 | 18,43 | 18,49 | 0,11% | 11.360,00 |
| 07.08.2025 | 18,50 | 18,58 | 18,42 | 18,47 | -0,16% | - |
| 06.08.2025 | 18,53 | 18,57 | 18,47 | 18,50 | 0,05% | 21.900,00 |
| 05.08.2025 | 18,50 | 18,56 | 18,45 | 18,49 | -0,05% | - |
| 04.08.2025 | 18,47 | 18,52 | 18,43 | 18,50 | 0,49% | - |
| 01.08.2025 | 18,39 | 18,55 | 18,32 | 18,41 | -0,16% | 4.100,00 |
| 31.07.2025 | 18,42 | 18,55 | 18,40 | 18,44 | 0,66% | - |
| 30.07.2025 | 18,60 | 18,63 | 18,28 | 18,32 | -1,45% | - |
| 29.07.2025 | 18,53 | 18,65 | 18,52 | 18,59 | 0,43% | 5.100,00 |
| 28.07.2025 | 18,53 | 18,58 | 18,47 | 18,51 | -0,05% | 7.500,00 |
| 25.07.2025 | 18,52 | 18,57 | 18,45 | 18,52 | 0,00% | 16.532,00 |
| 24.07.2025 | 18,53 | 18,60 | 18,46 | 18,52 | -0,43% | 8.600,00 |
| 23.07.2025 | 18,47 | 18,61 | 18,46 | 18,60 | 0,92% | 1.655,00 |
| 22.07.2025 | 18,44 | 18,52 | 18,40 | 18,43 | 0,05% | 616,00 |
| 21.07.2025 | 18,44 | 18,54 | 18,40 | 18,42 | -0,11% | 2.697,00 |
| 18.07.2025 | 18,52 | 18,54 | 18,44 | 18,44 | -0,49% | 2.020,00 |
| 17.07.2025 | 18,61 | 18,63 | 18,50 | 18,53 | -0,48% | - |
| 16.07.2025 | 18,47 | 18,63 | 18,47 | 18,62 | 0,59% | 13.800,00 |
| 15.07.2025 | 18,77 | 18,87 | 18,47 | 18,51 | -1,33% | 4.332,00 |
| 14.07.2025 | 18,38 | 18,84 | 18,34 | 18,76 | 1,68% | - |
| 11.07.2025 | 18,48 | 18,66 | 18,38 | 18,45 | -0,59% | 19.204,00 |
| 10.07.2025 | 18,52 | 18,64 | 18,51 | 18,56 | 0,00% | 8.330,00 |
| 09.07.2025 | 18,59 | 18,68 | 18,44 | 18,56 | -0,11% | 5.200,00 |
| 08.07.2025 | 18,51 | 18,65 | 18,47 | 18,58 | 0,43% | 12.280,00 |
| 07.07.2025 | 18,49 | 18,64 | 18,44 | 18,50 | 0,27% | 6.640,00 |
| 04.07.2025 | 18,59 | 18,70 | 18,45 | 18,45 | -0,91% | - |
| 03.07.2025 | 18,59 | 18,67 | 18,54 | 18,62 | 0,11% | 16.200,00 |
| 02.07.2025 | 18,65 | 18,71 | 18,52 | 18,60 | -0,11% | 6.465,00 |
| 01.07.2025 | 18,65 | 19,03 | 18,57 | 18,62 | -0,21% | 34.300,00 |
| 30.06.2025 | 18,53 | 18,69 | 18,46 | 18,66 | 0,59% | 15.840,00 |
| 27.06.2025 | 18,85 | 18,90 | 18,18 | 18,55 | -1,33% | 15.980,00 |
| 26.06.2025 | 18,65 | 19,13 | 18,63 | 18,80 | 0,75% | 17.462,00 |
| 25.06.2025 | 18,54 | 18,68 | 18,53 | 18,66 | 0,38% | 5.960,00 |
| 24.06.2025 | 18,65 | 18,71 | 18,53 | 18,59 | -0,27% | 2.390,00 |
| 23.06.2025 | 18,52 | 18,71 | 18,47 | 18,64 | 0,49% | 11.270,00 |
| 20.06.2025 | 18,64 | 18,67 | 18,52 | 18,55 | -0,11% | 7.113,00 |
| 19.06.2025 | 18,50 | 18,66 | 18,46 | 18,57 | 0,16% | 3.043,00 |
| 18.06.2025 | 18,39 | 18,67 | 18,38 | 18,54 | 0,71% | 7.700,00 |
| 17.06.2025 | 18,34 | 18,43 | 18,32 | 18,41 | 0,22% | 23.334,00 |
| 16.06.2025 | 18,38 | 18,46 | 18,37 | 18,37 | -0,27% | 20.925,00 |
| 13.06.2025 | 18,35 | 18,43 | 18,29 | 18,42 | 0,11% | 59.500,00 |
| 12.06.2025 | 18,32 | 18,42 | 18,30 | 18,40 | 0,27% | 5.200,00 |
| 11.06.2025 | 18,35 | 18,44 | 18,29 | 18,35 | -0,22% | - |
| 10.06.2025 | 18,36 | 18,44 | 18,29 | 18,39 | 0,55% | 30.689,00 |
| 09.06.2025 | 18,35 | 18,45 | 18,21 | 18,29 | -0,54% | - |
| 06.06.2025 | 18,32 | 18,45 | 18,32 | 18,39 | 0,38% | - |
| 05.06.2025 | 18,28 | 18,49 | 18,25 | 18,32 | 0,22% | 12.706,00 |
| 04.06.2025 | 18,28 | 18,33 | 18,26 | 18,28 | 0,05% | 6.250,00 |
| 03.06.2025 | 18,23 | 18,31 | 18,23 | 18,27 | 0,16% | 23.638,00 |
| 02.06.2025 | 18,25 | 18,28 | 18,21 | 18,24 | -0,16% | 3.727,00 |
| 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 |