18,340€
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 18,24 | 18,30 | 18,20 | 18,20 | -0,22% | 75,00 |
| 27.05.2025 | 18,20 | 18,26 | 18,20 | 18,24 | 0,22% | 580,00 |
| 26.05.2025 | 18,20 | 18,26 | 18,18 | 18,20 | 0,22% | 330,00 |
| 23.05.2025 | 18,30 | 18,30 | 18,14 | 18,16 | -0,66% | 330,00 |
| 22.05.2025 | 18,28 | 18,32 | 18,26 | 18,28 | 0,00% | 990,00 |
| 21.05.2025 | 18,28 | 18,34 | 18,18 | 18,28 | 0,00% | 832,00 |
| 20.05.2025 | 18,28 | 18,40 | 18,26 | 18,28 | -0,11% | 6.881,00 |
| 19.05.2025 | 18,30 | 18,34 | 18,22 | 18,30 | -0,11% | 2.344,00 |
| 16.05.2025 | 18,28 | 18,40 | 18,16 | 18,32 | 20,69% | 7.930,00 |
| 15.05.2025 | 15,26 | 15,48 | 15,00 | 15,18 | -0,91% | 8.000,00 |
| 14.05.2025 | 15,68 | 15,74 | 15,26 | 15,32 | -2,05% | 1.104,00 |
| 13.05.2025 | 15,76 | 15,90 | 15,54 | 15,64 | -0,51% | 3.240,00 |
| 12.05.2025 | 15,92 | 16,40 | 15,50 | 15,72 | -0,25% | 1.430,00 |
| 09.05.2025 | 15,54 | 15,98 | 15,52 | 15,76 | 1,55% | 766,00 |
| 08.05.2025 | 15,76 | 15,86 | 15,50 | 15,52 | -1,52% | - |
| 07.05.2025 | 15,98 | 16,06 | 15,38 | 15,76 | -0,51% | 1.210,00 |
| 06.05.2025 | 15,92 | 16,18 | 15,84 | 15,84 | -0,13% | 3.010,00 |
| 05.05.2025 | 15,82 | 16,14 | 15,80 | 15,86 | -0,13% | 239,00 |
| 02.05.2025 | 15,60 | 16,06 | 15,58 | 15,88 | 2,06% | 839,00 |
| 30.04.2025 | 15,38 | 15,56 | 15,30 | 15,56 | 2,23% | - |
| 29.04.2025 | 15,42 | 15,70 | 15,22 | 15,22 | 0,00% | - |
| 28.04.2025 | 15,64 | 15,82 | 15,22 | 15,22 | -2,93% | 1.200,00 |
| 25.04.2025 | 15,62 | 15,78 | 15,58 | 15,68 | 0,90% | 1.775,00 |
| 24.04.2025 | 15,58 | 15,70 | 15,50 | 15,54 | 0,39% | 20,00 |
| 23.04.2025 | 15,88 | 16,00 | 15,46 | 15,48 | -1,53% | 1.718,00 |
| 22.04.2025 | 15,32 | 15,72 | 15,32 | 15,72 | 2,08% | 290,00 |
| 17.04.2025 | 15,60 | 15,62 | 15,36 | 15,40 | -0,26% | 13,00 |
| 16.04.2025 | 15,10 | 15,62 | 15,10 | 15,44 | 1,98% | 13,00 |
| 15.04.2025 | 14,94 | 15,28 | 14,94 | 15,14 | 1,34% | 9.400,00 |
| 14.04.2025 | 14,84 | 15,08 | 14,78 | 14,94 | 1,22% | 2.830,00 |
| 11.04.2025 | 14,40 | 14,84 | 14,12 | 14,76 | 5,73% | 320,00 |
| 10.04.2025 | 14,10 | 14,50 | 13,78 | 13,96 | -4,77% | 305,00 |
| 09.04.2025 | 13,82 | 15,14 | 13,78 | 14,66 | 8,59% | - |
| 08.04.2025 | 14,20 | 14,30 | 13,50 | 13,50 | -4,80% | 800,00 |
| 07.04.2025 | 12,96 | 14,42 | 12,32 | 14,18 | 4,57% | 100,00 |
| 04.04.2025 | 14,86 | 14,86 | 13,56 | 13,56 | -8,75% | 3.849,00 |
| 03.04.2025 | 14,94 | 15,20 | 14,78 | 14,86 | -1,59% | 2.248,00 |
| 02.04.2025 | 15,10 | 15,26 | 14,96 | 15,10 | 0,53% | 10.729,00 |
| 01.04.2025 | 15,06 | 15,26 | 15,02 | 15,02 | 0,00% | 286,00 |
| 31.03.2025 | 14,90 | 15,06 | 14,84 | 15,02 | 1,08% | 235,00 |
| 28.03.2025 | 15,32 | 15,54 | 14,84 | 14,86 | -1,59% | 789,00 |
| 27.03.2025 | 14,36 | 15,48 | 14,36 | 15,10 | 5,74% | 654,00 |
| 26.03.2025 | 13,42 | 14,82 | 13,42 | 14,28 | -0,70% | 1.750,00 |
| 25.03.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 0,00% | - |
| 24.03.2025 | 14,52 | 14,74 | 14,30 | 14,38 | -0,42% | - |
| 21.03.2025 | 14,52 | 14,70 | 14,40 | 14,44 | 0,00% | 200,00 |
| 20.03.2025 | 14,92 | 15,02 | 14,42 | 14,44 | -3,22% | 1.400,00 |
| 19.03.2025 | 14,78 | 15,28 | 14,70 | 14,92 | 1,08% | 3.000,00 |
| 18.03.2025 | 14,54 | 14,92 | 14,42 | 14,76 | 1,65% | 2.106,00 |
| 17.03.2025 | 14,26 | 14,72 | 14,26 | 14,52 | 2,54% | 1.673,00 |
| 15.03.2025 | 14,16 | 14,44 | 14,10 | 14,16 | -0,14% | 809,00 |
| 14.03.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 0,85% | - |
| 13.03.2025 | 14,08 | 14,26 | 13,92 | 14,06 | 1,15% | 1.909,00 |