15,200€
-0,65%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.07.2024 | 15,97 | 16,20 | 15,86 | 15,94 | -0,44% | 5.595,00 |
| 01.07.2024 | 16,06 | 16,21 | 15,89 | 16,01 | 0,44% | 18.125,00 |
| 28.06.2024 | 16,00 | 16,07 | 15,80 | 15,94 | -0,56% | 222,00 |
| 27.06.2024 | 16,03 | 16,06 | 15,91 | 16,03 | 0,00% | 120,00 |
| 26.06.2024 | 16,03 | 16,09 | 15,98 | 16,03 | 0,06% | 29.375,00 |
| 25.06.2024 | 15,85 | 16,05 | 15,85 | 16,02 | 0,95% | 5.018,00 |
| 24.06.2024 | 15,96 | 16,00 | 15,82 | 15,87 | -0,56% | 3.265,00 |
| 21.06.2024 | 16,08 | 16,14 | 15,90 | 15,96 | -0,68% | 3.345,00 |
| 20.06.2024 | 15,99 | 16,11 | 15,96 | 16,07 | 0,69% | - |
| 19.06.2024 | 16,16 | 16,17 | 15,95 | 15,96 | -1,24% | 3.412,00 |
| 18.06.2024 | 16,19 | 16,25 | 16,03 | 16,16 | -0,19% | 4.043,00 |
| 17.06.2024 | 16,12 | 16,27 | 16,00 | 16,19 | 0,75% | 18.508,00 |
| 14.06.2024 | 16,21 | 16,37 | 15,85 | 16,07 | -0,50% | 2.264,00 |
| 13.06.2024 | 16,58 | 16,71 | 15,99 | 16,15 | -3,06% | 26.114,00 |
| 12.06.2024 | 17,19 | 17,20 | 16,55 | 16,66 | -2,57% | 9.647,00 |
| 11.06.2024 | 17,39 | 17,43 | 17,06 | 17,10 | -1,72% | - |
| 10.06.2024 | 17,43 | 17,67 | 17,24 | 17,40 | -0,17% | 70,00 |
| 07.06.2024 | 17,53 | 17,78 | 17,36 | 17,43 | -0,23% | 3.105,00 |
| 06.06.2024 | 17,88 | 17,94 | 17,45 | 17,47 | -2,18% | 15.410,00 |
| 05.06.2024 | 17,75 | 17,91 | 17,66 | 17,86 | 0,96% | 250,00 |
| 04.06.2024 | 17,62 | 17,82 | 17,57 | 17,69 | 0,57% | 4.240,00 |
| 03.06.2024 | 17,48 | 17,78 | 17,40 | 17,59 | 0,92% | 12.090,00 |
| 31.05.2024 | 17,41 | 17,49 | 17,30 | 17,43 | 0,11% | - |
| 30.05.2024 | 17,28 | 17,50 | 17,14 | 17,41 | 0,46% | 4.410,00 |
| 29.05.2024 | 17,43 | 17,57 | 17,22 | 17,33 | -0,74% | 77.766,00 |
| 28.05.2024 | 17,47 | 17,72 | 17,34 | 17,46 | 0,34% | 14.399,00 |
| 27.05.2024 | 17,32 | 17,57 | 17,25 | 17,40 | 0,06% | 7.739,00 |
| 24.05.2024 | 16,85 | 17,55 | 16,76 | 17,39 | 3,76% | 19.259,00 |
| 23.05.2024 | 17,59 | 17,59 | 16,70 | 16,76 | -4,23% | 13.695,00 |
| 22.05.2024 | 17,55 | 17,67 | 17,42 | 17,50 | -0,40% | 480,00 |
| 21.05.2024 | 17,65 | 17,80 | 17,51 | 17,57 | -0,45% | 4.840,00 |
| 20.05.2024 | 17,59 | 17,76 | 17,52 | 17,65 | 0,28% | 39.312,00 |
| 17.05.2024 | 17,49 | 17,63 | 17,47 | 17,60 | 0,46% | - |
| 16.05.2024 | 17,55 | 17,66 | 17,31 | 17,52 | -0,06% | 4.380,00 |
| 15.05.2024 | 17,63 | 17,87 | 17,33 | 17,53 | -0,79% | 5.500,00 |
| 14.05.2024 | 17,67 | 17,82 | 17,52 | 17,67 | 0,34% | 600,00 |
| 13.05.2024 | 16,75 | 17,76 | 16,61 | 17,61 | 5,96% | 4.848,00 |
| 10.05.2024 | 16,85 | 16,93 | 16,54 | 16,62 | -0,95% | 116.600,00 |
| 09.05.2024 | 16,65 | 17,11 | 16,24 | 16,78 | 0,72% | 8.800,00 |
| 08.05.2024 | 16,53 | 16,74 | 15,84 | 16,66 | 0,85% | - |
| 07.05.2024 | 16,39 | 16,91 | 16,33 | 16,52 | 0,73% | 55.708,00 |
| 06.05.2024 | 16,09 | 16,49 | 16,09 | 16,40 | 2,05% | 6.556,00 |
| 03.05.2024 | 16,47 | 16,57 | 16,06 | 16,07 | -2,19% | 13.020,00 |
| 02.05.2024 | 16,48 | 16,67 | 16,39 | 16,43 | 0,06% | - |
| 30.04.2024 | 16,93 | 16,93 | 16,28 | 16,42 | -3,01% | 1.100,00 |
| 29.04.2024 | 16,81 | 17,04 | 16,38 | 16,93 | 1,07% | - |
| 26.04.2024 | 16,61 | 17,15 | 16,50 | 16,75 | 1,09% | - |
| 25.04.2024 | 16,66 | 16,75 | 16,48 | 16,57 | -0,30% | 14.216,00 |
| 24.04.2024 | 16,59 | 16,75 | 16,43 | 16,62 | 0,18% | 3.400,00 |
| 23.04.2024 | 16,63 | 16,71 | 16,51 | 16,59 | 0,36% | 14.925,00 |
| 22.04.2024 | 16,07 | 16,64 | 16,02 | 16,53 | 3,18% | 13.250,00 |
| 19.04.2024 | 15,75 | 16,13 | 15,72 | 16,02 | 1,20% | 10.051,00 |
| 18.04.2024 | 15,75 | 15,91 | 15,59 | 15,83 | 0,83% | - |
| 17.04.2024 | 15,64 | 15,85 | 15,60 | 15,70 | 0,38% | 10.440,00 |
| 16.04.2024 | 15,82 | 15,86 | 15,27 | 15,64 | -1,26% | 15.250,00 |
| 15.04.2024 | 16,11 | 16,16 | 15,81 | 15,84 | -1,25% | 5.063,00 |
| 12.04.2024 | 16,15 | 16,42 | 16,02 | 16,04 | -0,12% | 8.192,00 |
| 11.04.2024 | 16,09 | 16,22 | 16,03 | 16,06 | -0,74% | 16.089,00 |
| 10.04.2024 | 16,02 | 16,23 | 15,83 | 16,18 | 0,19% | 35.000,00 |
| 09.04.2024 | 16,05 | 16,15 | 15,84 | 16,15 | 0,25% | 10.240,00 |
| 08.04.2024 | 16,05 | 16,18 | 15,82 | 16,11 | 0,19% | 7.704,00 |
| 05.04.2024 | 15,80 | 16,16 | 15,66 | 16,08 | 1,71% | 10.693,00 |
| 04.04.2024 | 16,00 | 16,02 | 15,81 | 15,81 | -1,00% | 5.739,00 |
| 03.04.2024 | 15,81 | 16,01 | 15,72 | 15,97 | 0,95% | 15.050,00 |
| 02.04.2024 | 15,90 | 16,43 | 15,76 | 15,82 | -0,63% | 33.252,00 |
| 28.03.2024 | 16,29 | 16,44 | 15,76 | 15,92 | -2,51% | 18.800,00 |
| 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 |