11,080€
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 |
|---|---|---|---|---|---|---|
| 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 |
| 11.01.2023 | 12,11 | 12,12 | 11,69 | 11,85 | -2,23% | 8.950,00 |
| 10.01.2023 | 12,05 | 12,17 | 11,97 | 12,12 | 0,12% | 3.000,00 |
| 09.01.2023 | 12,35 | 12,37 | 11,93 | 12,10 | -1,47% | - |
| 06.01.2023 | 12,19 | 12,29 | 12,07 | 12,28 | 1,24% | 9.300,00 |
| 05.01.2023 | 12,09 | 12,30 | 12,05 | 12,13 | -0,04% | - |
| 04.01.2023 | 11,92 | 12,20 | 11,82 | 12,14 | 1,85% | - |
| 03.01.2023 | 11,69 | 11,94 | 11,60 | 11,92 | 1,75% | 13.460,00 |
| 02.01.2023 | 11,66 | 11,77 | 11,52 | 11,71 | 1,04% | - |
| 30.12.2022 | 11,63 | 11,82 | 11,58 | 11,59 | -0,64% | - |
| 29.12.2022 | 11,55 | 11,80 | 11,33 | 11,67 | 0,95% | 4.050,00 |
| 28.12.2022 | 11,39 | 11,60 | 11,35 | 11,56 | 1,09% | - |
| 27.12.2022 | 11,55 | 11,58 | 11,39 | 11,43 | -0,13% | - |
| 23.12.2022 | 11,40 | 11,52 | 11,26 | 11,45 | 0,48% | - |
| 22.12.2022 | 11,61 | 11,72 | 11,27 | 11,39 | -1,56% | 4.920,00 |
| 21.12.2022 | 11,31 | 11,60 | 11,25 | 11,57 | 2,57% | 5.560,00 |
| 20.12.2022 | 11,40 | 11,48 | 11,21 | 11,28 | -1,87% | 1.122,00 |
| 19.12.2022 | 11,39 | 11,53 | 11,26 | 11,50 | 1,32% | 2.720,00 |
| 16.12.2022 | 11,71 | 11,76 | 11,25 | 11,35 | -2,70% | 5.425,00 |
| 15.12.2022 | 12,08 | 12,11 | 11,50 | 11,66 | -3,36% | 12.020,00 |
| 14.12.2022 | 12,52 | 12,55 | 11,96 | 12,07 | -3,33% | 16.715,00 |
| 13.12.2022 | 12,62 | 12,76 | 12,45 | 12,48 | -1,15% | 8.560,00 |
| 12.12.2022 | 12,77 | 12,77 | 12,53 | 12,63 | -1,33% | 6.700,00 |
| 09.12.2022 | 12,83 | 12,86 | 12,65 | 12,80 | 0,12% | 7.520,00 |
| 08.12.2022 | 12,93 | 12,99 | 12,49 | 12,78 | -1,12% | 7.620,00 |
| 07.12.2022 | 13,14 | 13,15 | 12,78 | 12,93 | -1,71% | - |
| 06.12.2022 | 13,38 | 13,45 | 13,09 | 13,15 | -1,76% | - |
| 05.12.2022 | 13,58 | 13,77 | 13,39 | 13,39 | -1,47% | 5.250,00 |
| 02.12.2022 | 13,76 | 13,83 | 13,47 | 13,59 | -1,77% | 3.000,00 |
| 01.12.2022 | 13,94 | 14,05 | 13,70 | 13,83 | -0,58% | 3.600,00 |
| 30.11.2022 | 13,61 | 13,92 | 13,52 | 13,91 | 2,54% | 1.720,00 |
| 29.11.2022 | 13,53 | 13,65 | 13,34 | 13,57 | 0,56% | - |
| 28.11.2022 | 13,94 | 13,98 | 13,38 | 13,49 | -3,85% | 3.900,00 |
| 25.11.2022 | 13,88 | 14,04 | 13,75 | 14,03 | 0,79% | 3.200,00 |
| 24.11.2022 | 13,53 | 13,97 | 13,52 | 13,92 | 3,03% | - |
| 23.11.2022 | 13,54 | 13,69 | 13,32 | 13,51 | -0,26% | - |
| 22.11.2022 | 13,53 | 13,68 | 13,44 | 13,55 | 0,04% | 380,00 |
| 21.11.2022 | 13,52 | 13,61 | 13,44 | 13,54 | -0,15% | 1.020,00 |
| 18.11.2022 | 13,48 | 13,57 | 13,36 | 13,56 | 0,59% | - |
| 17.11.2022 | 13,68 | 13,76 | 13,17 | 13,48 | -1,06% | 7.750,00 |
| 16.11.2022 | 13,98 | 14,07 | 13,55 | 13,63 | -2,29% | 4.570,00 |
| 15.11.2022 | 14,36 | 14,45 | 13,87 | 13,95 | -2,28% | - |
| 14.11.2022 | 14,00 | 14,37 | 13,94 | 14,27 | 1,42% | 2.150,00 |
| 11.11.2022 | 14,42 | 14,51 | 13,74 | 14,07 | -2,22% | 3.175,00 |
| 10.11.2022 | 14,32 | 14,49 | 14,08 | 14,39 | 0,63% | 5.600,00 |
| 09.11.2022 | 14,17 | 14,43 | 14,13 | 14,30 | 0,70% | 3.610,00 |
| 08.11.2022 | 14,09 | 14,40 | 14,04 | 14,20 | 0,60% | - |
| 07.11.2022 | 13,89 | 14,17 | 13,81 | 14,12 | 1,95% | 1.750,00 |
| 04.11.2022 | 13,78 | 14,06 | 13,56 | 13,85 | 0,84% | 1.570,00 |
| 03.11.2022 | 13,64 | 13,81 | 13,59 | 13,73 | 0,59% | - |