15,700€
1,16%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,64 | 15,74 | 15,52 | 15,69 | 0,38% | 240,00 |
| 08.05.2025 | 15,83 | 15,87 | 15,48 | 15,63 | -1,26% | - |
| 07.05.2025 | 16,06 | 16,14 | 15,32 | 15,83 | -1,19% | 22.800,00 |
| 06.05.2025 | 16,00 | 16,20 | 15,87 | 16,02 | 0,12% | 17.160,00 |
| 05.05.2025 | 15,86 | 16,19 | 15,82 | 16,00 | -0,12% | 4.270,00 |
| 02.05.2025 | 15,64 | 16,07 | 15,62 | 16,02 | 1,97% | 8.141,00 |
| 30.04.2025 | 15,35 | 15,76 | 15,33 | 15,71 | 2,41% | - |
| 29.04.2025 | 15,39 | 15,96 | 15,31 | 15,34 | 0,13% | - |
| 28.04.2025 | 15,76 | 15,84 | 15,30 | 15,32 | -3,22% | 5.700,00 |
| 25.04.2025 | 15,64 | 15,83 | 15,61 | 15,83 | 0,89% | 9.885,00 |
| 24.04.2025 | 15,61 | 15,75 | 15,55 | 15,69 | 0,58% | 800,00 |
| 23.04.2025 | 15,94 | 16,11 | 15,47 | 15,60 | -1,39% | 21.490,00 |
| 22.04.2025 | 15,38 | 15,82 | 15,34 | 15,82 | 1,93% | 2.894,00 |
| 17.04.2025 | 15,62 | 15,82 | 15,40 | 15,52 | -0,13% | 403,00 |
| 16.04.2025 | 15,13 | 15,66 | 15,08 | 15,54 | 2,24% | 494,00 |
| 15.04.2025 | 15,03 | 15,25 | 14,94 | 15,20 | 0,86% | 21.100,00 |
| 14.04.2025 | 14,90 | 15,10 | 14,76 | 15,07 | 1,34% | 8.040,00 |
| 11.04.2025 | 14,32 | 14,94 | 14,04 | 14,87 | 4,42% | 5.500,00 |
| 10.04.2025 | 14,84 | 15,07 | 13,86 | 14,24 | -3,98% | 3.335,00 |
| 09.04.2025 | 13,79 | 15,19 | 13,74 | 14,83 | 7,93% | - |
| 08.04.2025 | 14,35 | 14,40 | 13,56 | 13,74 | -3,78% | 5.400,00 |
| 07.04.2025 | 13,18 | 14,56 | 12,17 | 14,28 | 4,62% | 3.500,00 |
| 04.04.2025 | 15,01 | 15,01 | 13,65 | 13,65 | -9,24% | 14.275,00 |
| 03.04.2025 | 14,95 | 15,24 | 14,80 | 15,04 | -1,31% | 21.415,00 |
| 02.04.2025 | 15,11 | 15,27 | 15,02 | 15,24 | 0,53% | 16.558,00 |
| 01.04.2025 | 15,04 | 15,31 | 15,01 | 15,16 | 0,73% | 3.581,00 |
| 31.03.2025 | 14,96 | 15,17 | 14,77 | 15,05 | 0,07% | 8.225,00 |
| 28.03.2025 | 15,36 | 15,59 | 14,92 | 15,04 | -1,38% | 4.289,00 |
| 27.03.2025 | 14,37 | 15,56 | 14,36 | 15,25 | 5,54% | 6.289,00 |
| 26.03.2025 | 13,44 | 14,89 | 13,34 | 14,45 | 5,55% | 20.800,00 |
| 25.03.2025 | 14,46 | 14,67 | 12,69 | 13,69 | -5,72% | 9.950,00 |
| 24.03.2025 | 14,63 | 14,78 | 14,21 | 14,52 | -0,41% | - |
| 21.03.2025 | 14,60 | 14,72 | 14,45 | 14,58 | 0,00% | 5.200,00 |
| 20.03.2025 | 14,96 | 15,01 | 14,45 | 14,58 | -2,80% | 15.500,00 |
| 19.03.2025 | 14,86 | 15,34 | 14,73 | 15,00 | 0,81% | 13.350,00 |
| 18.03.2025 | 14,64 | 14,96 | 14,38 | 14,88 | 1,50% | 11.992,00 |
| 17.03.2025 | 14,32 | 14,74 | 14,26 | 14,66 | 2,37% | 5.663,00 |
| 14.03.2025 | 14,21 | 14,47 | 14,14 | 14,32 | 1,13% | 11.499,00 |
| 13.03.2025 | 13,97 | 14,21 | 13,94 | 14,16 | 1,36% | 18.154,00 |
| 12.03.2025 | 13,94 | 14,24 | 13,85 | 13,97 | 0,94% | 26.669,00 |
| 11.03.2025 | 14,19 | 14,36 | 13,84 | 13,84 | -1,91% | 9.698,00 |
| 10.03.2025 | 14,16 | 14,21 | 13,77 | 14,11 | -0,28% | 17.680,00 |
| 07.03.2025 | 13,91 | 14,24 | 13,82 | 14,15 | 1,51% | 24.570,00 |
| 06.03.2025 | 13,74 | 14,17 | 13,72 | 13,94 | 1,53% | 24.330,00 |
| 05.03.2025 | 13,39 | 13,98 | 13,31 | 13,73 | 3,08% | - |
| 04.03.2025 | 13,40 | 13,53 | 13,12 | 13,32 | -0,67% | 11.900,00 |
| 03.03.2025 | 13,09 | 13,50 | 12,89 | 13,41 | 2,92% | 5.000,00 |
| 28.02.2025 | 13,19 | 13,37 | 12,93 | 13,03 | -1,36% | 16.850,00 |
| 27.02.2025 | 13,26 | 13,31 | 13,14 | 13,21 | 0,08% | 5.850,00 |
| 26.02.2025 | 13,15 | 13,31 | 13,00 | 13,20 | 1,15% | 56.100,00 |
| 25.02.2025 | 12,88 | 13,13 | 12,81 | 13,05 | 1,87% | 15.680,00 |
| 24.02.2025 | 12,79 | 13,06 | 12,72 | 12,81 | 1,51% | 8.435,00 |
| 21.02.2025 | 12,45 | 12,73 | 12,39 | 12,62 | 1,28% | 3.192,00 |
| 20.02.2025 | 12,25 | 12,61 | 12,25 | 12,46 | 1,47% | 6.400,00 |
| 19.02.2025 | 11,99 | 12,42 | 11,95 | 12,28 | 2,33% | 37.000,00 |
| 18.02.2025 | 11,89 | 12,15 | 11,85 | 12,00 | 0,00% | 10.410,00 |
| 17.02.2025 | 11,69 | 12,13 | 11,66 | 12,00 | 2,83% | 25.803,00 |
| 14.02.2025 | 11,61 | 11,98 | 11,21 | 11,67 | -2,18% | 20.320,00 |
| 13.02.2025 | 12,53 | 12,63 | 11,92 | 11,93 | -5,02% | 14.672,00 |
| 12.02.2025 | 12,53 | 12,69 | 12,36 | 12,56 | 0,24% | 7.780,00 |
| 11.02.2025 | 12,51 | 12,57 | 12,37 | 12,53 | 0,24% | 32.300,00 |
| 10.02.2025 | 12,29 | 12,63 | 12,25 | 12,50 | 1,63% | 15.962,00 |
| 07.02.2025 | 12,37 | 12,39 | 12,19 | 12,30 | -0,57% | 9.400,00 |
| 06.02.2025 | 12,13 | 12,40 | 12,12 | 12,37 | 2,23% | 13.752,00 |
| 05.02.2025 | 11,92 | 12,10 | 11,86 | 12,10 | 1,42% | 21.927,00 |
| 04.02.2025 | 12,09 | 12,19 | 11,89 | 11,93 | -1,73% | 2.224,00 |
| 03.02.2025 | 12,07 | 12,23 | 11,86 | 12,14 | -1,06% | 9.222,00 |
| 31.01.2025 | 12,31 | 12,47 | 12,16 | 12,27 | -1,37% | 5.570,00 |
| 30.01.2025 | 11,75 | 12,44 | 11,74 | 12,44 | 6,42% | 17.805,00 |
| 29.01.2025 | 11,78 | 11,78 | 11,62 | 11,69 | -1,02% | 3.960,00 |
| 28.01.2025 | 11,49 | 11,86 | 11,42 | 11,81 | 2,79% | 7.613,00 |
| 27.01.2025 | 11,20 | 11,52 | 11,16 | 11,49 | 1,59% | 3.750,00 |
| 24.01.2025 | 11,33 | 11,45 | 11,19 | 11,31 | 0,00% | 2.650,00 |
| 23.01.2025 | 11,30 | 11,40 | 11,12 | 11,31 | 0,18% | 17.500,00 |
| 22.01.2025 | 11,48 | 11,50 | 11,26 | 11,29 | -1,74% | 17.150,00 |
| 21.01.2025 | 11,48 | 11,55 | 11,40 | 11,49 | 0,00% | 8.283,00 |
| 20.01.2025 | 11,35 | 11,62 | 11,35 | 11,49 | 1,41% | 18,00 |
| 17.01.2025 | 11,56 | 11,82 | 11,14 | 11,33 | -2,50% | 7.610,00 |
| 16.01.2025 | 11,33 | 11,63 | 11,33 | 11,62 | 2,38% | 3.685,00 |
| 15.01.2025 | 11,10 | 11,58 | 11,09 | 11,35 | 2,16% | 27.074,00 |
| 14.01.2025 | 11,39 | 11,40 | 11,11 | 11,11 | -2,71% | 165,00 |
| 13.01.2025 | 11,75 | 11,79 | 11,31 | 11,42 | -3,30% | 10.750,00 |
| 10.01.2025 | 11,91 | 12,14 | 11,64 | 11,81 | -0,92% | 5.875,00 |
| 09.01.2025 | 11,82 | 11,99 | 11,79 | 11,92 | 0,34% | - |
| 08.01.2025 | 12,08 | 12,12 | 11,70 | 11,88 | -1,74% | 1.175,00 |
| 07.01.2025 | 11,87 | 12,68 | 11,87 | 12,09 | 0,92% | 24.350,00 |
| 06.01.2025 | 11,86 | 12,09 | 11,68 | 11,98 | 1,35% | 10.256,00 |
| 03.01.2025 | 11,89 | 11,96 | 11,76 | 11,82 | -0,34% | 532,00 |
| 02.01.2025 | 12,58 | 12,63 | 11,79 | 11,86 | -5,27% | 16.490,00 |
| 30.12.2024 | 12,06 | 12,52 | 11,93 | 12,52 | 4,42% | 4.025,00 |
| 27.12.2024 | 11,42 | 12,06 | 11,40 | 11,99 | 4,44% | 5.850,00 |
| 23.12.2024 | 11,39 | 11,51 | 11,20 | 11,48 | 0,88% | 9.428,00 |
| 20.12.2024 | 11,40 | 11,47 | 11,12 | 11,38 | -0,52% | 21.113,00 |
| 19.12.2024 | 11,48 | 11,50 | 11,30 | 11,44 | -0,35% | 31.560,00 |
| 18.12.2024 | 11,70 | 11,76 | 11,46 | 11,48 | -2,30% | 7.350,00 |
| 17.12.2024 | 12,05 | 12,11 | 11,59 | 11,75 | -2,97% | 17.700,00 |
| 16.12.2024 | 11,83 | 12,11 | 11,73 | 12,11 | -0,16% | 7.760,00 |
| 13.12.2024 | 12,39 | 12,50 | 12,09 | 12,13 | -2,26% | 8.246,00 |
| 12.12.2024 | 12,56 | 12,74 | 12,33 | 12,41 | -2,13% | 11.372,00 |
| 11.12.2024 | 12,84 | 12,97 | 12,66 | 12,68 | -1,17% | 5.236,00 |