24,000€
0,63%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 23,95 | 23,98 | 23,95 | 23,98 | -0,21% | - |
| 03.06.2026 | 23,60 | 24,38 | 22,78 | 24,03 | 1,80% | 2.944,00 |
| 02.06.2026 | 23,45 | 23,93 | 23,40 | 23,60 | 1,18% | 18.850,00 |
| 01.06.2026 | 22,88 | 23,58 | 22,73 | 23,33 | 1,97% | 5.136,00 |
| 29.05.2026 | 22,60 | 23,00 | 22,50 | 22,88 | 1,67% | - |
| 28.05.2026 | 22,73 | 23,13 | 22,45 | 22,50 | -1,64% | - |
| 27.05.2026 | 22,80 | 23,00 | 22,45 | 22,88 | 0,44% | 944,00 |
| 26.05.2026 | 22,60 | 22,98 | 22,58 | 22,78 | 0,66% | 3.610,00 |
| 25.05.2026 | 23,40 | 23,43 | 22,55 | 22,63 | -2,16% | - |
| 22.05.2026 | 22,80 | 23,25 | 22,53 | 23,13 | 1,31% | - |
| 21.05.2026 | 22,40 | 22,95 | 22,33 | 22,83 | 1,22% | - |
| 20.05.2026 | 22,38 | 22,78 | 22,35 | 22,55 | 0,67% | 4.400,00 |
| 19.05.2026 | 23,00 | 23,33 | 22,35 | 22,40 | -2,18% | 295,00 |
| 18.05.2026 | 22,38 | 22,95 | 22,30 | 22,90 | 1,89% | 1.056,00 |
| 15.05.2026 | 22,45 | 23,00 | 22,35 | 22,48 | -0,66% | - |
| 14.05.2026 | 22,80 | 23,13 | 22,60 | 22,63 | -0,66% | - |
| 13.05.2026 | 22,63 | 23,00 | 22,45 | 22,78 | 0,89% | - |
| 12.05.2026 | 22,35 | 22,65 | 21,23 | 22,58 | 0,56% | - |
| 11.05.2026 | 22,38 | 22,80 | 22,33 | 22,45 | -0,11% | 5.395,00 |
| 08.05.2026 | 22,30 | 22,63 | 22,25 | 22,48 | 0,90% | - |
| 07.05.2026 | 22,58 | 23,15 | 22,28 | 22,28 | -2,30% | - |
| 06.05.2026 | 22,48 | 23,00 | 22,38 | 22,80 | 2,01% | 270,00 |
| 05.05.2026 | 22,35 | 22,73 | 22,18 | 22,35 | 0,34% | 2.820,00 |
| 04.05.2026 | 22,60 | 22,63 | 22,15 | 22,28 | -1,66% | 7.550,00 |
| 30.04.2026 | 22,15 | 22,65 | 22,08 | 22,65 | 1,57% | - |
| 29.04.2026 | 22,53 | 22,85 | 22,25 | 22,30 | -0,78% | 8.920,00 |
| 28.04.2026 | 22,63 | 22,83 | 22,48 | 22,48 | -0,66% | - |
| 27.04.2026 | 23,33 | 23,53 | 22,58 | 22,63 | -3,21% | - |
| 24.04.2026 | 23,40 | 23,58 | 22,98 | 23,38 | -0,11% | - |
| 23.04.2026 | 23,78 | 23,90 | 23,08 | 23,40 | -2,50% | 6.020,00 |
| 22.04.2026 | 24,18 | 24,50 | 23,90 | 24,00 | 0,00% | 1.774,00 |
| 21.04.2026 | 24,53 | 24,80 | 23,98 | 24,00 | -1,94% | - |
| 20.04.2026 | 23,85 | 24,68 | 23,78 | 24,48 | -1,21% | 3.750,00 |
| 17.04.2026 | 24,50 | 24,93 | 24,35 | 24,78 | 1,43% | - |
| 16.04.2026 | 24,33 | 24,55 | 23,90 | 24,43 | 0,62% | - |
| 15.04.2026 | 23,88 | 24,80 | 23,88 | 24,28 | 1,46% | - |
| 14.04.2026 | 24,08 | 24,35 | 23,73 | 23,93 | -0,83% | - |
| 13.04.2026 | 23,93 | 24,33 | 23,65 | 24,13 | -0,31% | 4.906,00 |
| 10.04.2026 | 24,20 | 24,38 | 23,90 | 24,20 | -0,10% | - |
| 09.04.2026 | 24,20 | 24,48 | 23,98 | 24,23 | -0,21% | 3.368,00 |
| 08.04.2026 | 24,33 | 24,40 | 23,95 | 24,28 | 0,73% | - |
| 07.04.2026 | 23,50 | 24,28 | 23,45 | 24,10 | 2,12% | - |
| 02.04.2026 | 23,40 | 24,05 | 23,30 | 23,60 | -1,15% | 4.100,00 |
| 01.04.2026 | 23,75 | 24,28 | 23,73 | 23,88 | 0,74% | 2.800,00 |
| 31.03.2026 | 23,43 | 23,83 | 23,28 | 23,70 | 1,39% | - |
| 30.03.2026 | 22,70 | 23,58 | 22,68 | 23,38 | 2,97% | 4.800,00 |
| 27.03.2026 | 23,35 | 23,43 | 22,70 | 22,70 | -2,68% | - |
| 26.03.2026 | 23,05 | 23,60 | 22,85 | 23,33 | -0,21% | - |
| 25.03.2026 | 23,43 | 23,83 | 23,33 | 23,38 | 0,65% | 6.200,00 |
| 24.03.2026 | 22,95 | 23,58 | 22,95 | 23,23 | 0,22% | - |
| 23.03.2026 | 22,43 | 23,65 | 22,10 | 23,18 | 0,98% | - |
| 20.03.2026 | 23,40 | 23,48 | 22,83 | 22,95 | -2,03% | - |
| 19.03.2026 | 22,45 | 24,25 | 22,28 | 23,43 | 6,96% | - |
| 18.03.2026 | 23,58 | 23,60 | 21,80 | 21,90 | -6,61% | 2.097,00 |
| 17.03.2026 | 23,20 | 23,63 | 23,13 | 23,45 | 0,64% | 24.056,00 |
| 16.03.2026 | 22,88 | 23,75 | 22,70 | 23,30 | 2,64% | 11.272,00 |
| 13.03.2026 | 24,93 | 25,05 | 22,05 | 22,70 | -8,93% | 21.851,00 |
| 12.03.2026 | 24,58 | 25,13 | 24,48 | 24,93 | 1,42% | 5.080,00 |
| 11.03.2026 | 24,70 | 25,00 | 24,58 | 24,58 | -0,20% | 5.721,00 |
| 10.03.2026 | 24,98 | 25,58 | 24,63 | 24,63 | -1,70% | 22.850,00 |
| 09.03.2026 | 24,80 | 25,20 | 24,50 | 25,05 | -1,76% | - |
| 06.03.2026 | 25,25 | 25,50 | 24,78 | 25,50 | 1,49% | - |
| 05.03.2026 | 25,15 | 25,38 | 24,98 | 25,13 | -0,59% | 12.450,00 |
| 04.03.2026 | 24,20 | 25,40 | 24,08 | 25,28 | 3,80% | 9.640,00 |
| 03.03.2026 | 23,95 | 24,58 | 23,35 | 24,35 | 0,83% | 12.450,00 |
| 02.03.2026 | 23,78 | 24,40 | 23,28 | 24,15 | 0,31% | 5.472,00 |
| 27.02.2026 | 22,13 | 25,20 | 22,10 | 24,08 | 8,94% | 23.471,00 |
| 26.02.2026 | 22,63 | 22,68 | 22,10 | 22,10 | -2,54% | 27.500,00 |
| 25.02.2026 | 22,55 | 23,08 | 22,30 | 22,68 | 0,55% | 10.512,00 |
| 24.02.2026 | 22,20 | 22,65 | 22,15 | 22,55 | 1,69% | - |
| 23.02.2026 | 22,60 | 22,80 | 21,98 | 22,18 | -1,88% | 5.192,00 |
| 20.02.2026 | 23,70 | 23,70 | 22,40 | 22,60 | -4,64% | 41.470,00 |
| 19.02.2026 | 24,08 | 24,20 | 23,40 | 23,70 | -1,86% | 6.400,00 |
| 18.02.2026 | 24,43 | 24,68 | 24,10 | 24,15 | -1,13% | 8.131,00 |
| 17.02.2026 | 24,43 | 24,65 | 24,23 | 24,43 | -0,81% | 20.665,00 |
| 16.02.2026 | 24,48 | 24,80 | 23,70 | 24,63 | 0,82% | 8.750,00 |
| 13.02.2026 | 24,90 | 25,18 | 24,40 | 24,43 | -1,91% | 7.050,00 |
| 12.02.2026 | 25,48 | 25,78 | 24,85 | 24,90 | -2,45% | 2.375,00 |
| 11.02.2026 | 25,43 | 25,53 | 24,90 | 25,53 | 0,69% | 4.365,00 |
| 10.02.2026 | 25,98 | 26,30 | 24,68 | 25,35 | -3,98% | 14.852,00 |
| 09.02.2026 | 26,80 | 27,03 | 25,93 | 26,40 | -1,31% | 11.046,00 |
| 06.02.2026 | 26,63 | 26,90 | 26,55 | 26,75 | 0,00% | 7.450,00 |
| 05.02.2026 | 26,83 | 26,88 | 26,10 | 26,75 | -0,09% | 3.750,00 |
| 04.02.2026 | 27,20 | 27,28 | 26,68 | 26,78 | -1,56% | 9.528,00 |
| 03.02.2026 | 26,78 | 27,23 | 26,60 | 27,20 | 1,59% | 6.540,00 |
| 02.02.2026 | 26,60 | 26,95 | 26,53 | 26,78 | -0,28% | 8.390,00 |
| 30.01.2026 | 26,83 | 27,05 | 26,43 | 26,85 | -0,09% | 7.595,00 |
| 29.01.2026 | 26,80 | 26,93 | 26,53 | 26,88 | 0,37% | 17.346,00 |
| 28.01.2026 | 26,50 | 26,98 | 26,28 | 26,78 | 1,13% | 10.756,00 |
| 27.01.2026 | 26,58 | 26,63 | 26,25 | 26,48 | -0,47% | 6.280,00 |
| 26.01.2026 | 26,33 | 26,65 | 26,10 | 26,60 | 1,43% | 9.425,00 |
| 23.01.2026 | 25,90 | 26,43 | 25,73 | 26,23 | 1,16% | 500,00 |
| 22.01.2026 | 24,75 | 25,93 | 24,70 | 25,93 | 4,64% | 7.350,00 |
| 21.01.2026 | 24,90 | 24,98 | 24,25 | 24,78 | 0,00% | 6.300,00 |
| 20.01.2026 | 26,00 | 26,18 | 24,68 | 24,78 | -5,17% | 1.000,00 |
| 19.01.2026 | 25,58 | 26,23 | 25,33 | 26,13 | 1,36% | - |
| 16.01.2026 | 25,75 | 25,83 | 25,45 | 25,78 | 0,68% | - |
| 15.01.2026 | 25,55 | 25,88 | 25,35 | 25,60 | 0,10% | 11.000,00 |
| 14.01.2026 | 25,68 | 26,03 | 25,08 | 25,58 | -0,29% | 7.907,00 |
| 13.01.2026 | 25,95 | 26,03 | 25,48 | 25,65 | -0,58% | 4.500,00 |