10,620€
2,91%
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 |
|---|---|---|---|---|---|---|
| 05.06.2023 | 10,45 | 10,76 | 10,43 | 10,68 | 2,59% | 12.696,00 |
| 02.06.2023 | 10,22 | 10,58 | 10,19 | 10,41 | 2,26% | 2.300,00 |
| 01.06.2023 | 10,09 | 10,20 | 9,98 | 10,18 | 2,26% | 6.600,00 |
| 31.05.2023 | 9,95 | 10,04 | 9,79 | 9,96 | -0,75% | 6.050,00 |
| 30.05.2023 | 10,04 | 10,07 | 9,94 | 10,03 | 0,00% | - |
| 29.05.2023 | 10,06 | 10,17 | 10,00 | 10,03 | -0,25% | - |
| 26.05.2023 | 10,08 | 10,14 | 9,83 | 10,06 | -0,15% | 20.210,00 |
| 25.05.2023 | 10,44 | 10,49 | 10,03 | 10,07 | -3,64% | 7.810,00 |
| 24.05.2023 | 10,56 | 10,62 | 10,42 | 10,45 | -1,23% | - |
| 23.05.2023 | 10,50 | 10,63 | 10,40 | 10,58 | 0,67% | 10.280,00 |
| 22.05.2023 | 10,77 | 10,80 | 10,38 | 10,51 | -4,02% | 15.863,00 |
| 19.05.2023 | 10,46 | 10,95 | 10,46 | 10,95 | 6,93% | 11.370,00 |
| 18.05.2023 | 10,21 | 10,37 | 10,18 | 10,24 | 0,20% | 3.625,00 |
| 17.05.2023 | 10,35 | 10,39 | 10,12 | 10,22 | -1,83% | - |
| 16.05.2023 | 10,57 | 10,58 | 10,34 | 10,41 | -1,61% | - |
| 15.05.2023 | 10,37 | 10,65 | 10,33 | 10,58 | 2,22% | 8.300,00 |
| 12.05.2023 | 10,65 | 10,66 | 10,20 | 10,35 | -2,54% | 18.354,00 |
| 11.05.2023 | 10,49 | 10,79 | 10,40 | 10,62 | 1,34% | 8.100,00 |
| 10.05.2023 | 10,17 | 10,52 | 10,12 | 10,48 | 3,05% | 19.176,00 |
| 09.05.2023 | 10,37 | 10,42 | 10,17 | 10,17 | -1,93% | 32.250,00 |
| 08.05.2023 | 10,33 | 10,44 | 10,23 | 10,37 | 0,00% | 7.477,00 |
| 05.05.2023 | 10,25 | 10,42 | 10,22 | 10,37 | 1,27% | - |
| 04.05.2023 | 10,22 | 10,31 | 10,05 | 10,24 | 0,29% | 4.950,00 |
| 03.05.2023 | 10,33 | 10,36 | 9,98 | 10,21 | -1,07% | - |
| 02.05.2023 | 10,63 | 10,65 | 10,17 | 10,32 | -2,18% | 450,00 |
| 28.04.2023 | 10,50 | 10,64 | 10,36 | 10,55 | 0,48% | 260,00 |
| 27.04.2023 | 10,20 | 10,51 | 10,20 | 10,50 | 3,04% | 9.000,00 |
| 26.04.2023 | 10,23 | 10,36 | 10,11 | 10,19 | -0,20% | 2.340,00 |
| 25.04.2023 | 10,35 | 10,44 | 10,19 | 10,21 | -2,11% | 4.000,00 |
| 24.04.2023 | 10,60 | 10,66 | 10,38 | 10,43 | -1,70% | 2.640,00 |
| 21.04.2023 | 10,38 | 10,61 | 10,28 | 10,61 | 2,81% | 55.915,00 |
| 20.04.2023 | 10,53 | 10,64 | 10,32 | 10,32 | -2,27% | 3.700,00 |
| 19.04.2023 | 10,47 | 10,56 | 10,41 | 10,56 | 0,67% | - |
| 18.04.2023 | 10,65 | 10,78 | 10,47 | 10,49 | -1,50% | 3.069,00 |
| 17.04.2023 | 10,40 | 10,74 | 10,39 | 10,65 | 2,31% | - |
| 14.04.2023 | 10,30 | 10,54 | 10,26 | 10,41 | 1,07% | 2.400,00 |
| 13.04.2023 | 10,05 | 10,33 | 9,97 | 10,30 | 2,85% | 420,00 |
| 12.04.2023 | 10,11 | 10,20 | 9,97 | 10,02 | -1,04% | 16.000,00 |
| 11.04.2023 | 10,11 | 10,26 | 10,00 | 10,12 | 0,10% | 728,00 |
| 06.04.2023 | 9,84 | 10,14 | 9,73 | 10,11 | 2,33% | 11.090,00 |
| 05.04.2023 | 9,97 | 10,03 | 9,75 | 9,88 | -1,40% | 53.612,00 |
| 04.04.2023 | 10,12 | 10,22 | 9,91 | 10,02 | -0,89% | - |
| 03.04.2023 | 10,25 | 10,28 | 9,99 | 10,11 | -1,27% | 10.400,00 |
| 31.03.2023 | 10,07 | 10,33 | 9,98 | 10,24 | 1,74% | 28.735,00 |
| 30.03.2023 | 10,76 | 10,81 | 9,92 | 10,07 | -6,68% | 10.191,00 |
| 29.03.2023 | 10,55 | 10,91 | 10,52 | 10,79 | 2,52% | 588,00 |
| 28.03.2023 | 10,95 | 11,03 | 10,51 | 10,52 | -3,62% | 8.695,00 |
| 27.03.2023 | 11,00 | 11,04 | 10,82 | 10,92 | -0,64% | 1.255,00 |
| 24.03.2023 | 11,10 | 11,18 | 10,85 | 10,99 | -1,08% | 17.080,00 |
| 23.03.2023 | 11,14 | 11,22 | 10,97 | 11,11 | 0,23% | - |
| 22.03.2023 | 11,21 | 11,25 | 10,98 | 11,08 | -0,36% | 3.440,00 |
| 21.03.2023 | 11,10 | 11,37 | 11,09 | 11,12 | 0,59% | 5.080,00 |
| 20.03.2023 | 11,10 | 11,14 | 10,92 | 11,06 | -1,43% | 15.460,00 |
| 17.03.2023 | 11,60 | 11,65 | 11,08 | 11,22 | -3,49% | 37.840,00 |
| 16.03.2023 | 11,78 | 11,85 | 11,42 | 11,62 | -0,94% | - |
| 15.03.2023 | 11,54 | 11,75 | 11,42 | 11,73 | 1,78% | 4.080,00 |
| 14.03.2023 | 11,19 | 11,63 | 11,19 | 11,53 | 2,95% | 7.410,00 |
| 13.03.2023 | 11,26 | 11,38 | 11,03 | 11,20 | -0,49% | 6.096,00 |
| 10.03.2023 | 11,56 | 11,71 | 11,17 | 11,25 | -3,10% | 12.900,00 |
| 09.03.2023 | 12,09 | 12,18 | 11,53 | 11,61 | -3,97% | 12.750,00 |
| 08.03.2023 | 12,18 | 12,26 | 12,02 | 12,09 | -0,90% | 3.962,00 |
| 07.03.2023 | 12,53 | 12,63 | 12,13 | 12,20 | -2,56% | 760,00 |
| 06.03.2023 | 12,27 | 12,53 | 12,13 | 12,52 | 2,20% | 5.026,00 |
| 03.03.2023 | 12,02 | 12,31 | 11,96 | 12,25 | 2,51% | 740,00 |
| 02.03.2023 | 11,63 | 12,02 | 11,45 | 11,95 | 2,40% | 21.050,00 |
| 01.03.2023 | 11,38 | 11,79 | 11,28 | 11,67 | 2,68% | 17.000,00 |
| 28.02.2023 | 11,74 | 11,75 | 11,36 | 11,37 | -3,32% | 760,00 |
| 27.02.2023 | 11,83 | 11,89 | 11,66 | 11,76 | -0,30% | 7.970,00 |
| 24.02.2023 | 12,76 | 12,77 | 11,71 | 11,79 | -7,67% | 11.979,00 |
| 23.02.2023 | 13,18 | 13,19 | 12,69 | 12,77 | -2,78% | - |
| 22.02.2023 | 13,11 | 13,33 | 12,95 | 13,14 | 0,15% | - |
| 21.02.2023 | 13,01 | 13,35 | 12,92 | 13,12 | 1,20% | 21.156,00 |
| 20.02.2023 | 12,47 | 13,10 | 12,42 | 12,96 | 4,39% | 16.500,00 |
| 17.02.2023 | 12,23 | 12,48 | 12,15 | 12,42 | 1,39% | 27.820,00 |
| 16.02.2023 | 12,25 | 12,56 | 12,10 | 12,25 | -0,20% | 8.244,00 |
| 15.02.2023 | 12,30 | 12,53 | 12,21 | 12,27 | -0,69% | 37.170,00 |
| 14.02.2023 | 12,18 | 12,44 | 12,16 | 12,36 | 1,19% | 4.150,00 |
| 13.02.2023 | 12,38 | 12,47 | 12,08 | 12,21 | -1,37% | 8.921,00 |
| 10.02.2023 | 12,62 | 12,63 | 12,37 | 12,38 | -1,90% | 1.010,00 |
| 09.02.2023 | 13,06 | 13,06 | 12,62 | 12,62 | -3,30% | 6.960,00 |
| 08.02.2023 | 12,99 | 13,20 | 12,90 | 13,05 | 0,50% | - |
| 07.02.2023 | 12,83 | 12,99 | 12,62 | 12,99 | 1,17% | 420,00 |
| 06.02.2023 | 12,72 | 12,86 | 12,62 | 12,84 | 0,86% | 18.720,00 |
| 03.02.2023 | 13,05 | 13,13 | 12,73 | 12,73 | -2,60% | - |
| 02.02.2023 | 12,87 | 13,24 | 12,78 | 13,07 | 1,52% | 11.776,00 |
| 01.02.2023 | 12,84 | 12,90 | 12,73 | 12,87 | -0,04% | - |
| 31.01.2023 | 12,63 | 12,92 | 12,61 | 12,88 | 1,62% | - |
| 30.01.2023 | 12,87 | 12,95 | 12,57 | 12,67 | -1,82% | 600,00 |
| 27.01.2023 | 12,90 | 13,08 | 12,81 | 12,91 | 0,04% | - |
| 26.01.2023 | 12,89 | 13,02 | 12,68 | 12,90 | 0,08% | 24.600,00 |
| 25.01.2023 | 12,90 | 12,91 | 12,59 | 12,89 | -0,15% | 1.366,00 |
| 24.01.2023 | 12,88 | 12,95 | 12,69 | 12,91 | 0,31% | 29.600,00 |
| 23.01.2023 | 12,72 | 12,95 | 12,68 | 12,87 | 1,98% | 10.321,00 |
| 20.01.2023 | 12,48 | 12,85 | 12,44 | 12,62 | 0,36% | 14.100,00 |
| 19.01.2023 | 12,58 | 12,64 | 12,34 | 12,58 | 0,36% | 23.032,00 |
| 18.01.2023 | 12,73 | 12,75 | 12,44 | 12,53 | -1,45% | 6.820,00 |
| 17.01.2023 | 12,44 | 12,76 | 12,30 | 12,72 | 2,17% | 5.700,00 |
| 16.01.2023 | 11,99 | 12,52 | 11,85 | 12,45 | 4,23% | 1.700,00 |
| 13.01.2023 | 11,88 | 12,12 | 11,73 | 11,94 | 0,63% | 7.100,00 |
| 12.01.2023 | 11,81 | 11,93 | 11,68 | 11,87 | 0,17% | 2.065,00 |