11,520€
-0,86%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 11,79 | 11,80 | 11,44 | 11,52 | -2,04% | 6.200,00 |
| 18.11.2024 | 11,65 | 12,08 | 11,57 | 11,76 | 0,43% | 11.818,00 |
| 15.11.2024 | 11,70 | 11,93 | 11,56 | 11,71 | -0,93% | 25.700,00 |
| 14.11.2024 | 11,86 | 11,91 | 11,59 | 11,82 | -0,84% | 7.694,00 |
| 13.11.2024 | 11,96 | 12,08 | 11,75 | 11,92 | -0,67% | 26.722,00 |
| 12.11.2024 | 12,93 | 13,77 | 11,67 | 12,00 | -7,55% | 6.790,00 |
| 11.11.2024 | 12,88 | 13,06 | 12,88 | 12,98 | 0,70% | - |
| 08.11.2024 | 12,94 | 13,07 | 12,85 | 12,89 | -0,54% | - |
| 07.11.2024 | 12,85 | 13,10 | 12,80 | 12,96 | 0,54% | 15.200,00 |
| 06.11.2024 | 13,03 | 13,31 | 12,86 | 12,89 | -1,23% | - |
| 05.11.2024 | 13,11 | 13,16 | 12,98 | 13,05 | -0,46% | 2.756,00 |
| 04.11.2024 | 13,00 | 13,17 | 12,97 | 13,11 | 0,77% | 12.300,00 |
| 01.11.2024 | 12,92 | 13,14 | 12,90 | 13,01 | 0,46% | 3.800,00 |
| 31.10.2024 | 12,81 | 12,99 | 12,71 | 12,95 | 0,70% | 6.150,00 |
| 30.10.2024 | 13,12 | 13,27 | 12,77 | 12,86 | -2,35% | 4.400,00 |
| 29.10.2024 | 13,54 | 13,57 | 13,15 | 13,17 | -2,37% | 12.100,00 |
| 28.10.2024 | 13,48 | 13,58 | 13,28 | 13,49 | 0,52% | 11.856,00 |
| 25.10.2024 | 13,45 | 13,61 | 13,30 | 13,42 | -0,37% | - |
| 24.10.2024 | 13,65 | 13,79 | 13,42 | 13,47 | -1,17% | 3.500,00 |
| 23.10.2024 | 13,83 | 13,90 | 13,44 | 13,63 | -1,45% | 15.696,00 |
| 22.10.2024 | 14,18 | 14,26 | 13,70 | 13,83 | -2,54% | 3.312,00 |
| 21.10.2024 | 14,50 | 14,75 | 14,17 | 14,19 | -2,54% | 1.144,00 |
| 18.10.2024 | 14,49 | 15,14 | 14,17 | 14,56 | 0,55% | 14.300,00 |
| 17.10.2024 | 14,03 | 14,51 | 14,00 | 14,48 | 3,13% | 16.600,00 |
| 16.10.2024 | 13,72 | 14,07 | 13,64 | 14,04 | 2,18% | 4.600,00 |
| 15.10.2024 | 13,65 | 13,86 | 13,57 | 13,74 | 0,44% | 2.700,00 |
| 14.10.2024 | 13,77 | 13,81 | 13,58 | 13,68 | -0,51% | 520,00 |
| 11.10.2024 | 13,72 | 13,83 | 13,54 | 13,75 | 0,29% | - |
| 10.10.2024 | 13,82 | 13,92 | 13,69 | 13,71 | -1,86% | 860,00 |
| 09.10.2024 | 13,74 | 13,97 | 13,54 | 13,97 | 1,60% | 7.800,00 |
| 08.10.2024 | 13,87 | 13,92 | 13,60 | 13,75 | -1,36% | - |
| 07.10.2024 | 13,70 | 13,98 | 13,49 | 13,94 | 1,31% | 3.585,00 |
| 04.10.2024 | 13,44 | 13,77 | 13,41 | 13,76 | 2,61% | - |
| 03.10.2024 | 13,38 | 13,65 | 13,34 | 13,41 | -0,37% | 13.788,00 |
| 02.10.2024 | 13,75 | 13,79 | 13,46 | 13,46 | -1,68% | 18.000,00 |
| 01.10.2024 | 13,69 | 14,03 | 13,64 | 13,69 | -0,07% | 1.505,00 |
| 30.09.2024 | 13,96 | 14,05 | 13,60 | 13,70 | -1,79% | 10.451,00 |
| 27.09.2024 | 13,89 | 14,12 | 13,75 | 13,95 | 0,14% | 8.400,00 |
| 26.09.2024 | 13,67 | 14,02 | 13,60 | 13,93 | 2,35% | 13.300,00 |
| 25.09.2024 | 13,83 | 13,84 | 13,57 | 13,61 | -1,95% | 9.920,00 |
| 24.09.2024 | 13,67 | 13,91 | 13,50 | 13,88 | 1,83% | 184,00 |
| 23.09.2024 | 13,58 | 13,67 | 13,50 | 13,63 | 0,66% | - |
| 20.09.2024 | 13,62 | 13,69 | 13,41 | 13,54 | -0,95% | 3.213,00 |
| 19.09.2024 | 13,63 | 13,71 | 13,51 | 13,67 | 0,66% | 905,00 |
| 18.09.2024 | 13,39 | 13,64 | 13,32 | 13,58 | 1,04% | 7.050,00 |
| 17.09.2024 | 13,47 | 13,54 | 13,34 | 13,44 | -0,37% | 1.350,00 |
| 16.09.2024 | 13,45 | 13,57 | 13,38 | 13,49 | 0,22% | 18.900,00 |
| 13.09.2024 | 13,45 | 13,73 | 13,43 | 13,46 | 0,00% | - |
| 12.09.2024 | 13,69 | 13,80 | 13,40 | 13,46 | -1,39% | 13.675,00 |
| 11.09.2024 | 13,63 | 13,80 | 13,52 | 13,65 | 0,00% | 37.179,00 |
| 10.09.2024 | 13,94 | 14,08 | 13,56 | 13,65 | -2,22% | 15.545,00 |
| 09.09.2024 | 13,90 | 13,99 | 13,83 | 13,96 | 1,09% | 2.605,00 |
| 06.09.2024 | 13,98 | 14,10 | 13,81 | 13,81 | -1,57% | - |
| 05.09.2024 | 14,19 | 14,28 | 13,99 | 14,03 | -0,99% | 14.850,00 |
| 04.09.2024 | 14,19 | 14,31 | 13,89 | 14,17 | -0,98% | 21.578,00 |
| 03.09.2024 | 14,54 | 14,55 | 14,06 | 14,31 | -1,72% | 1.908,00 |
| 02.09.2024 | 14,44 | 14,73 | 14,34 | 14,56 | 0,48% | 14.034,00 |
| 30.08.2024 | 14,30 | 14,56 | 14,13 | 14,49 | 1,61% | 13.800,00 |
| 29.08.2024 | 14,43 | 14,61 | 14,12 | 14,26 | -1,59% | 752,00 |
| 28.08.2024 | 14,06 | 14,88 | 14,05 | 14,49 | 3,72% | 10.600,00 |
| 27.08.2024 | 13,77 | 14,37 | 13,70 | 13,97 | 1,45% | 13.600,00 |
| 26.08.2024 | 13,68 | 13,78 | 13,58 | 13,77 | 0,58% | 11.875,00 |
| 23.08.2024 | 13,46 | 13,75 | 13,45 | 13,69 | 1,86% | - |
| 22.08.2024 | 13,55 | 13,64 | 13,42 | 13,44 | -0,96% | 16.402,00 |
| 21.08.2024 | 13,28 | 13,60 | 13,27 | 13,57 | 2,18% | 13.770,00 |
| 20.08.2024 | 13,37 | 13,39 | 13,14 | 13,28 | -0,67% | 13.564,00 |
| 19.08.2024 | 13,03 | 13,62 | 13,03 | 13,37 | 2,37% | 35.460,00 |
| 16.08.2024 | 13,03 | 13,26 | 12,93 | 13,06 | 0,23% | 10.211,00 |
| 15.08.2024 | 12,70 | 13,07 | 12,67 | 13,03 | 0,15% | 8.853,00 |
| 14.08.2024 | 12,59 | 13,37 | 12,57 | 13,01 | 3,42% | 29.996,00 |
| 13.08.2024 | 12,59 | 12,66 | 12,34 | 12,58 | 0,32% | 960,00 |
| 12.08.2024 | 12,71 | 12,82 | 12,33 | 12,54 | -1,18% | 8.392,00 |
| 09.08.2024 | 12,62 | 12,80 | 12,41 | 12,69 | 0,32% | 25.060,00 |
| 08.08.2024 | 13,29 | 13,54 | 12,46 | 12,65 | -4,17% | 13.164,00 |
| 07.08.2024 | 13,29 | 13,52 | 13,00 | 13,20 | -0,23% | 10.205,00 |
| 06.08.2024 | 12,97 | 13,30 | 12,60 | 13,23 | 1,85% | 22.692,00 |
| 05.08.2024 | 13,84 | 15,22 | 11,96 | 12,99 | -11,63% | 20.415,00 |
| 02.08.2024 | 14,36 | 14,82 | 13,77 | 14,70 | 2,08% | 13.860,00 |
| 01.08.2024 | 14,89 | 14,98 | 14,35 | 14,40 | -3,10% | 3.010,00 |
| 31.07.2024 | 15,16 | 15,26 | 14,79 | 14,86 | -1,85% | - |
| 30.07.2024 | 15,29 | 15,31 | 15,09 | 15,14 | -1,24% | 408,00 |
| 29.07.2024 | 15,33 | 15,50 | 15,06 | 15,33 | -0,13% | - |
| 26.07.2024 | 15,41 | 15,54 | 15,24 | 15,35 | -0,26% | 7.638,00 |
| 25.07.2024 | 15,28 | 15,50 | 15,24 | 15,39 | 0,33% | - |
| 24.07.2024 | 15,36 | 15,47 | 14,93 | 15,34 | -0,32% | 7.317,00 |
| 23.07.2024 | 15,56 | 15,60 | 15,39 | 15,39 | -1,09% | 1.491,00 |
| 22.07.2024 | 15,70 | 15,85 | 15,55 | 15,56 | -0,70% | - |
| 19.07.2024 | 15,78 | 15,93 | 15,51 | 15,67 | -0,32% | 660,00 |
| 18.07.2024 | 15,83 | 16,01 | 15,72 | 15,72 | -0,51% | 9.500,00 |
| 17.07.2024 | 15,73 | 15,91 | 15,68 | 15,80 | 0,00% | - |
| 16.07.2024 | 15,70 | 15,90 | 15,66 | 15,80 | 0,51% | 8.200,00 |
| 15.07.2024 | 15,91 | 15,98 | 15,59 | 15,72 | -1,57% | 4.615,00 |
| 12.07.2024 | 16,09 | 16,22 | 15,96 | 15,97 | -0,81% | 8.800,00 |
| 11.07.2024 | 15,78 | 16,18 | 15,77 | 16,10 | 2,03% | - |
| 10.07.2024 | 15,60 | 16,06 | 15,58 | 15,78 | 1,15% | - |
| 09.07.2024 | 15,95 | 16,05 | 15,60 | 15,60 | -2,13% | 6.438,00 |
| 08.07.2024 | 16,03 | 16,24 | 15,94 | 15,94 | -0,56% | - |
| 05.07.2024 | 15,96 | 16,16 | 15,95 | 16,03 | 0,19% | 25.857,00 |
| 04.07.2024 | 16,07 | 16,08 | 15,93 | 16,00 | -0,25% | 3.831,00 |
| 03.07.2024 | 15,95 | 16,14 | 15,81 | 16,04 | 0,63% | - |