15,940€
-1,73%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,29 | 16,44 | 15,76 | 15,92 | -2,51% | 14.300,00 |
27.03.2024 | 15,89 | 16,58 | 15,83 | 16,33 | 2,96% | 11.786,00 |
26.03.2024 | 15,83 | 16,01 | 15,80 | 15,86 | -0,31% | 13.502,00 |
25.03.2024 | 15,64 | 15,91 | 15,09 | 15,91 | 1,99% | 22.424,00 |
22.03.2024 | 16,15 | 16,15 | 15,53 | 15,60 | -3,41% | 7.922,00 |
21.03.2024 | 16,94 | 16,96 | 15,52 | 16,15 | -4,49% | 11.690,00 |
20.03.2024 | 16,67 | 16,95 | 16,40 | 16,91 | 1,38% | - |
19.03.2024 | 16,78 | 16,87 | 16,48 | 16,68 | -0,71% | 10.700,00 |
18.03.2024 | 17,03 | 17,17 | 16,72 | 16,80 | -1,12% | 15.360,00 |
15.03.2024 | 16,85 | 17,06 | 16,82 | 16,99 | 0,89% | - |
14.03.2024 | 16,64 | 16,90 | 16,51 | 16,84 | 2,00% | 1.306,00 |
13.03.2024 | 16,69 | 16,95 | 16,46 | 16,51 | -1,20% | 2.450,00 |
12.03.2024 | 16,43 | 16,74 | 16,33 | 16,71 | 2,64% | 9.444,00 |
11.03.2024 | 16,92 | 17,05 | 16,12 | 16,28 | -3,95% | 5.703,00 |
08.03.2024 | 17,21 | 17,21 | 16,83 | 16,95 | -0,88% | 31.340,00 |
07.03.2024 | 17,07 | 17,28 | 16,96 | 17,10 | 0,23% | 7.529,00 |
06.03.2024 | 17,14 | 17,28 | 17,04 | 17,06 | -0,52% | 12.531,00 |
05.03.2024 | 17,07 | 17,25 | 17,04 | 17,15 | 0,06% | 15.732,00 |
04.03.2024 | 17,45 | 17,59 | 17,09 | 17,14 | -1,83% | 44.702,00 |
01.03.2024 | 17,13 | 17,47 | 17,12 | 17,46 | 1,99% | 9.776,00 |
29.02.2024 | 17,09 | 17,13 | 16,90 | 17,12 | 0,12% | 10.079,00 |
28.02.2024 | 17,07 | 17,15 | 16,85 | 17,10 | 0,41% | 4.481,00 |
27.02.2024 | 16,87 | 17,09 | 16,74 | 17,03 | 1,43% | 12.000,00 |
26.02.2024 | 16,98 | 17,12 | 16,64 | 16,79 | -1,41% | 2.990,00 |
23.02.2024 | 17,23 | 17,55 | 16,91 | 17,03 | -1,16% | 8.610,00 |
22.02.2024 | 17,44 | 17,57 | 17,12 | 17,23 | -0,06% | - |
21.02.2024 | 17,64 | 17,64 | 17,11 | 17,24 | -1,26% | 300,00 |
20.02.2024 | 17,34 | 17,68 | 17,18 | 17,46 | 0,69% | 376,00 |
19.02.2024 | 17,18 | 17,50 | 17,12 | 17,34 | 0,46% | 580,00 |
16.02.2024 | 17,68 | 17,74 | 17,26 | 17,26 | -2,15% | 1.680,00 |
15.02.2024 | 17,62 | 17,78 | 17,56 | 17,64 | 0,11% | 440,00 |
14.02.2024 | 18,02 | 18,10 | 17,62 | 17,62 | -2,22% | 1.066,00 |
13.02.2024 | 18,18 | 18,50 | 18,02 | 18,02 | -1,21% | 544,00 |
12.02.2024 | 18,30 | 18,56 | 18,06 | 18,24 | -0,22% | 1.638,00 |
09.02.2024 | 17,60 | 18,40 | 17,60 | 18,28 | 3,75% | 2.685,00 |
08.02.2024 | 17,68 | 17,82 | 17,56 | 17,62 | -0,23% | 6.638,00 |
07.02.2024 | 17,70 | 17,90 | 17,56 | 17,66 | 0,00% | 2.045,00 |
06.02.2024 | 17,88 | 18,04 | 17,64 | 17,66 | -1,01% | 320,00 |
05.02.2024 | 18,08 | 18,32 | 17,82 | 17,84 | -1,76% | 1.648,00 |
02.02.2024 | 18,30 | 18,54 | 18,16 | 18,16 | -0,77% | 531,00 |
01.02.2024 | 18,34 | 18,38 | 18,12 | 18,30 | -0,22% | 422,00 |
31.01.2024 | 18,58 | 18,60 | 18,16 | 18,34 | -1,29% | 5.710,00 |
30.01.2024 | 18,56 | 18,76 | 18,54 | 18,58 | 0,11% | 610,00 |
29.01.2024 | 18,92 | 18,92 | 18,46 | 18,56 | -1,90% | 92,00 |
26.01.2024 | 19,02 | 19,12 | 18,92 | 18,92 | -0,63% | 200,00 |
25.01.2024 | 19,28 | 19,68 | 18,66 | 19,04 | -1,24% | 465,00 |
24.01.2024 | 19,28 | 19,74 | 19,24 | 19,28 | 1,37% | 582,00 |
23.01.2024 | 19,16 | 19,28 | 18,80 | 19,02 | 0,63% | 24,00 |
22.01.2024 | 18,98 | 19,34 | 18,86 | 18,90 | 1,07% | 3.625,00 |
19.01.2024 | 18,82 | 18,96 | 18,62 | 18,70 | -0,43% | 1.884,00 |
18.01.2024 | 18,78 | 18,94 | 18,68 | 18,78 | 0,21% | 1.972,00 |
17.01.2024 | 18,62 | 18,80 | 18,50 | 18,74 | 0,97% | 1.176,00 |
16.01.2024 | 18,76 | 18,90 | 18,56 | 18,56 | -1,59% | 2.021,00 |
15.01.2024 | 18,68 | 18,96 | 18,56 | 18,86 | 1,73% | 30,00 |
12.01.2024 | 18,26 | 18,74 | 18,26 | 18,54 | 2,09% | - |
11.01.2024 | 18,92 | 18,92 | 18,12 | 18,16 | -4,02% | 950,00 |
10.01.2024 | 18,98 | 18,98 | 18,68 | 18,92 | -0,32% | 1.496,00 |
09.01.2024 | 18,40 | 18,98 | 18,32 | 18,98 | 3,04% | 1.513,00 |
08.01.2024 | 18,16 | 18,42 | 18,08 | 18,42 | 1,99% | 40,00 |
05.01.2024 | 17,86 | 18,28 | 17,86 | 18,06 | 1,01% | 2.285,00 |
04.01.2024 | 17,62 | 18,06 | 17,62 | 17,88 | 2,76% | 497,00 |
03.01.2024 | 18,12 | 18,26 | 17,38 | 17,40 | -3,97% | 3.974,00 |
02.01.2024 | 18,20 | 18,62 | 18,12 | 18,12 | -0,33% | 1.200,00 |
29.12.2023 | 18,12 | 18,34 | 18,12 | 18,18 | 0,33% | - |
28.12.2023 | 18,12 | 18,12 | 18,12 | 18,12 | 0,67% | - |
27.12.2023 | 18,02 | 18,16 | 17,90 | 18,00 | -0,33% | 450,00 |
22.12.2023 | 17,24 | 18,20 | 17,22 | 18,06 | 5,37% | 1.812,00 |
21.12.2023 | 17,50 | 17,66 | 17,10 | 17,14 | -1,83% | 3.006,00 |
20.12.2023 | 16,34 | 17,88 | 16,34 | 17,46 | 6,59% | 2.420,00 |
19.12.2023 | 15,86 | 16,46 | 15,82 | 16,38 | 3,28% | 905,00 |
18.12.2023 | 15,68 | 16,10 | 15,68 | 15,86 | 1,15% | 1.711,00 |
15.12.2023 | 16,00 | 16,26 | 15,68 | 15,68 | -1,88% | 3.818,00 |
14.12.2023 | 15,82 | 16,32 | 15,82 | 15,98 | 1,65% | 946,00 |
13.12.2023 | 16,08 | 16,22 | 15,72 | 15,72 | -2,12% | 1.096,00 |
12.12.2023 | 16,46 | 16,46 | 16,06 | 16,06 | -0,74% | 2.976,00 |
11.12.2023 | 16,30 | 16,38 | 16,18 | 16,18 | -0,98% | 3.902,00 |
08.12.2023 | 16,46 | 16,72 | 16,32 | 16,34 | -0,73% | 270,00 |
07.12.2023 | 16,52 | 16,70 | 16,32 | 16,46 | -0,84% | 926,00 |
06.12.2023 | 16,46 | 16,72 | 16,46 | 16,60 | 1,22% | 2.072,00 |
05.12.2023 | 16,26 | 16,60 | 16,24 | 16,40 | 0,24% | 1.954,00 |
04.12.2023 | 16,48 | 17,00 | 16,36 | 16,36 | -4,22% | 1.369,00 |
01.12.2023 | 16,80 | 17,18 | 16,72 | 17,08 | 2,52% | 780,00 |
30.11.2023 | 16,40 | 16,80 | 16,40 | 16,66 | 1,71% | 78,00 |
29.11.2023 | 16,08 | 16,56 | 16,08 | 16,38 | 1,99% | 786,00 |
28.11.2023 | 16,08 | 16,24 | 15,98 | 16,06 | -0,74% | 642,00 |
27.11.2023 | 16,18 | 16,18 | 16,18 | 16,18 | 0,87% | - |
24.11.2023 | 16,00 | 16,14 | 15,94 | 16,04 | 0,25% | 1.810,00 |
23.11.2023 | 16,14 | 16,28 | 15,94 | 16,00 | -0,74% | 1.573,00 |
22.11.2023 | 15,94 | 16,36 | 15,94 | 16,12 | 0,37% | 270,00 |
21.11.2023 | 16,14 | 16,22 | 16,04 | 16,06 | 0,12% | 1.702,00 |
20.11.2023 | 16,00 | 16,28 | 16,00 | 16,04 | 0,63% | 2.570,00 |
17.11.2023 | 15,58 | 16,08 | 15,58 | 15,94 | 2,31% | 2.340,00 |
16.11.2023 | 15,68 | 15,78 | 15,42 | 15,58 | -0,89% | 2.326,00 |
15.11.2023 | 16,04 | 16,12 | 15,62 | 15,72 | -2,00% | 4.233,00 |
14.11.2023 | 16,18 | 16,42 | 15,96 | 16,04 | -0,99% | 506,00 |
13.11.2023 | 16,14 | 16,42 | 15,62 | 16,20 | 0,00% | 1.334,00 |
10.11.2023 | 16,50 | 16,72 | 16,02 | 16,20 | -2,06% | 1.710,00 |
09.11.2023 | 16,74 | 16,88 | 16,54 | 16,54 | -1,19% | - |
08.11.2023 | 16,88 | 17,10 | 16,64 | 16,74 | -1,18% | - |
07.11.2023 | 16,28 | 17,50 | 16,28 | 16,94 | 3,67% | 581,00 |