26,525€
-0,28%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 26,83 | 26,88 | 26,10 | 26,75 | -0,09% | 3.750,00 |
| 04.02.2026 | 27,20 | 27,28 | 26,68 | 26,78 | -1,56% | 9.528,00 |
| 03.02.2026 | 26,78 | 27,23 | 26,60 | 27,20 | 1,59% | 6.540,00 |
| 02.02.2026 | 26,60 | 26,95 | 26,53 | 26,78 | -0,28% | 8.390,00 |
| 30.01.2026 | 26,83 | 27,05 | 26,43 | 26,85 | -0,09% | 7.595,00 |
| 29.01.2026 | 26,80 | 26,93 | 26,53 | 26,88 | 0,37% | 17.346,00 |
| 28.01.2026 | 26,50 | 26,98 | 26,28 | 26,78 | 1,13% | 10.756,00 |
| 27.01.2026 | 26,58 | 26,63 | 26,25 | 26,48 | -0,47% | 6.280,00 |
| 26.01.2026 | 26,33 | 26,65 | 26,10 | 26,60 | 1,43% | 9.425,00 |
| 23.01.2026 | 25,90 | 26,43 | 25,73 | 26,23 | 1,16% | 500,00 |
| 22.01.2026 | 24,75 | 25,93 | 24,70 | 25,93 | 4,64% | 7.350,00 |
| 21.01.2026 | 24,90 | 24,98 | 24,25 | 24,78 | 0,00% | 6.300,00 |
| 20.01.2026 | 26,00 | 26,18 | 24,68 | 24,78 | -5,17% | 1.000,00 |
| 19.01.2026 | 25,58 | 26,23 | 25,33 | 26,13 | 1,36% | - |
| 16.01.2026 | 25,75 | 25,83 | 25,45 | 25,78 | 0,68% | - |
| 15.01.2026 | 25,55 | 25,88 | 25,35 | 25,60 | 0,10% | 11.000,00 |
| 14.01.2026 | 25,68 | 26,03 | 25,08 | 25,58 | -0,29% | 7.907,00 |
| 13.01.2026 | 25,95 | 26,03 | 25,48 | 25,65 | -0,58% | 4.500,00 |
| 12.01.2026 | 25,78 | 26,03 | 25,70 | 25,80 | 0,10% | 8.200,00 |
| 09.01.2026 | 26,05 | 26,38 | 25,68 | 25,78 | -0,48% | 640,00 |
| 08.01.2026 | 26,13 | 26,25 | 25,70 | 25,90 | -0,96% | 5.292,00 |
| 07.01.2026 | 26,03 | 26,35 | 26,00 | 26,15 | 0,77% | 4.140,00 |
| 06.01.2026 | 25,93 | 26,18 | 25,68 | 25,95 | 0,10% | 4.804,00 |
| 05.01.2026 | 24,93 | 26,05 | 24,80 | 25,93 | 4,75% | 12.583,00 |
| 02.01.2026 | 24,78 | 24,90 | 24,53 | 24,75 | 0,20% | 32.516,00 |
| 30.12.2025 | 24,65 | 24,88 | 24,50 | 24,70 | 0,61% | 4.600,00 |
| 29.12.2025 | 24,25 | 24,95 | 24,18 | 24,55 | 1,87% | 6.769,00 |
| 23.12.2025 | 24,33 | 24,38 | 24,05 | 24,10 | -0,41% | 4.300,00 |
| 22.12.2025 | 24,30 | 24,58 | 24,10 | 24,20 | 0,21% | 1.020,00 |
| 19.12.2025 | 23,80 | 24,40 | 23,75 | 24,15 | 2,33% | 9.500,00 |
| 18.12.2025 | 23,40 | 23,90 | 23,20 | 23,60 | 1,51% | 780,00 |
| 17.12.2025 | 22,83 | 23,53 | 22,78 | 23,25 | 2,42% | 4.900,00 |
| 16.12.2025 | 22,85 | 23,20 | 22,65 | 22,70 | -1,73% | 624,00 |
| 15.12.2025 | 23,33 | 23,58 | 23,10 | 23,10 | -0,65% | 3.300,00 |
| 12.12.2025 | 23,80 | 24,03 | 23,20 | 23,25 | -2,11% | - |
| 11.12.2025 | 23,60 | 23,95 | 23,50 | 23,75 | 0,64% | 9.355,00 |
| 10.12.2025 | 23,53 | 23,95 | 23,53 | 23,60 | -0,42% | - |
| 09.12.2025 | 23,98 | 24,30 | 23,68 | 23,70 | -0,42% | 3.070,00 |
| 08.12.2025 | 23,88 | 24,40 | 23,80 | 23,80 | -1,65% | 4.355,00 |
| 05.12.2025 | 24,30 | 24,58 | 24,10 | 24,20 | 0,00% | 750,00 |
| 04.12.2025 | 24,40 | 24,48 | 24,03 | 24,20 | -0,21% | 9.510,00 |
| 03.12.2025 | 24,30 | 24,58 | 24,05 | 24,25 | 0,41% | 18.240,00 |
| 02.12.2025 | 24,08 | 24,35 | 23,95 | 24,15 | 0,84% | 4.910,00 |
| 01.12.2025 | 24,00 | 24,38 | 23,80 | 23,95 | -0,83% | 6.315,00 |
| 28.11.2025 | 23,65 | 24,60 | 23,55 | 24,15 | 2,55% | 21.765,00 |
| 27.11.2025 | 23,23 | 23,70 | 23,18 | 23,55 | 1,95% | 10.200,00 |
| 26.11.2025 | 23,55 | 23,58 | 23,10 | 23,10 | -1,60% | 9.646,00 |
| 25.11.2025 | 22,95 | 23,53 | 22,80 | 23,48 | 2,51% | 17.602,00 |
| 24.11.2025 | 21,40 | 23,20 | 21,38 | 22,90 | 5,29% | 5.650,00 |
| 21.11.2025 | 21,10 | 21,90 | 21,03 | 21,75 | 3,33% | 11.152,00 |
| 20.11.2025 | 21,60 | 21,65 | 21,03 | 21,05 | -1,41% | 8.913,00 |
| 19.11.2025 | 21,30 | 21,73 | 21,00 | 21,35 | 0,71% | 430,00 |
| 18.11.2025 | 21,80 | 21,83 | 21,20 | 21,20 | -2,97% | 3.772,00 |
| 17.11.2025 | 21,60 | 22,30 | 21,55 | 21,85 | 1,63% | 19.086,00 |
| 14.11.2025 | 21,83 | 21,85 | 21,30 | 21,50 | -0,92% | 3.180,00 |
| 13.11.2025 | 21,70 | 21,95 | 21,70 | 21,70 | 0,23% | - |
| 12.11.2025 | 21,45 | 22,18 | 21,35 | 21,65 | 1,64% | 1.921,00 |
| 11.11.2025 | 21,03 | 21,78 | 20,73 | 21,30 | 2,65% | 1.715,00 |
| 10.11.2025 | 21,78 | 21,93 | 20,75 | 20,75 | -3,94% | 5.125,00 |
| 07.11.2025 | 21,40 | 21,73 | 21,20 | 21,60 | 1,65% | - |
| 06.11.2025 | 21,23 | 21,45 | 21,00 | 21,25 | 0,00% | 13.511,00 |
| 05.11.2025 | 21,40 | 21,55 | 21,18 | 21,25 | -0,82% | 8.115,00 |
| 04.11.2025 | 21,43 | 21,83 | 21,28 | 21,43 | -1,04% | - |
| 03.11.2025 | 21,45 | 21,80 | 21,38 | 21,65 | 1,64% | 11.920,00 |
| 31.10.2025 | 21,80 | 21,93 | 20,90 | 21,30 | -1,84% | 8.250,00 |
| 30.10.2025 | 21,83 | 21,95 | 21,68 | 21,70 | -0,46% | 3.950,00 |
| 29.10.2025 | 22,28 | 22,35 | 21,68 | 21,80 | -1,58% | 1.650,00 |
| 28.10.2025 | 21,30 | 22,33 | 21,25 | 22,15 | 4,24% | 3.040,00 |
| 27.10.2025 | 21,65 | 21,70 | 21,25 | 21,25 | -0,23% | 3.303,00 |
| 24.10.2025 | 21,60 | 21,88 | 21,30 | 21,30 | -0,93% | 2.350,00 |
| 23.10.2025 | 21,75 | 21,80 | 21,35 | 21,50 | -1,04% | 8.834,00 |
| 22.10.2025 | 21,78 | 22,03 | 21,60 | 21,73 | 0,12% | 8.634,00 |
| 21.10.2025 | 22,23 | 22,43 | 21,70 | 21,70 | -2,03% | 18.654,00 |
| 20.10.2025 | 20,48 | 22,33 | 20,40 | 22,15 | 10,97% | 21.952,00 |
| 17.10.2025 | 19,71 | 20,23 | 19,64 | 19,96 | 1,42% | - |
| 16.10.2025 | 20,20 | 20,30 | 19,64 | 19,68 | -1,85% | 5.750,00 |
| 15.10.2025 | 20,15 | 20,40 | 20,05 | 20,05 | 0,00% | 615,00 |
| 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 |