24,050€
0,63%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 23,95 | 24,40 | 23,68 | 24,05 | 0,52% | 600,00 |
| 09.09.2026 | 23,80 | 24,18 | 23,73 | 23,93 | 0,74% | 7.600,00 |
| 08.09.2026 | 23,68 | 24,00 | 23,68 | 23,75 | 0,11% | 5.975,00 |
| 07.09.2026 | 23,60 | 24,00 | 23,60 | 23,73 | 0,42% | - |
| 04.09.2026 | 23,55 | 23,68 | 23,35 | 23,63 | 0,43% | - |
| 03.09.2026 | 23,38 | 23,70 | 23,33 | 23,53 | 0,64% | 8.000,00 |
| 02.09.2026 | 23,33 | 23,80 | 23,03 | 23,38 | 0,21% | 4.936,00 |
| 01.09.2026 | 23,30 | 23,50 | 23,05 | 23,33 | 0,32% | 3.948,00 |
| 31.08.2026 | 23,00 | 23,40 | 22,93 | 23,25 | 0,98% | 810,00 |
| 28.08.2026 | 22,90 | 23,28 | 22,70 | 23,03 | 0,22% | 2.400,00 |
| 27.08.2026 | 22,63 | 23,08 | 22,45 | 22,98 | 1,10% | 900,00 |
| 26.08.2026 | 22,33 | 22,85 | 22,25 | 22,73 | 1,56% | 1.700,00 |
| 25.08.2026 | 22,23 | 22,45 | 21,75 | 22,38 | 1,24% | 3.900,00 |
| 24.08.2026 | 21,53 | 22,15 | 21,45 | 22,10 | 2,31% | 1.800,00 |
| 21.08.2026 | 21,40 | 21,80 | 21,40 | 21,60 | 0,93% | 2.100,00 |
| 20.08.2026 | 21,23 | 21,58 | 20,85 | 21,40 | 1,06% | - |
| 19.08.2026 | 20,68 | 21,23 | 20,35 | 21,18 | 2,17% | 10.120,00 |
| 18.08.2026 | 19,38 | 20,78 | 19,38 | 20,73 | 7,11% | 19.230,00 |
| 17.08.2026 | 19,72 | 19,83 | 19,00 | 19,35 | -1,83% | 9.490,00 |
| 14.08.2026 | 19,81 | 20,48 | 19,67 | 19,71 | -0,61% | - |
| 13.08.2026 | 20,04 | 20,12 | 19,75 | 19,83 | -0,80% | 44.000,00 |
| 12.08.2026 | 19,98 | 20,14 | 19,60 | 19,99 | 0,08% | 10.000,00 |
| 11.08.2026 | 20,05 | 20,09 | 19,83 | 19,98 | -0,45% | - |
| 10.08.2026 | 20,01 | 20,33 | 19,84 | 20,07 | 0,35% | 5.154,00 |
| 07.08.2026 | 20,13 | 20,53 | 19,92 | 20,00 | 0,73% | 17.308,00 |
| 06.08.2026 | 18,96 | 20,25 | 18,73 | 19,85 | 5,53% | - |
| 05.08.2026 | 19,25 | 19,25 | 18,78 | 18,81 | -2,08% | 990,00 |
| 04.08.2026 | 19,66 | 19,66 | 19,09 | 19,21 | -2,09% | - |
| 03.08.2026 | 19,96 | 20,05 | 19,52 | 19,62 | -0,91% | 16.000,00 |
| 31.07.2026 | 20,04 | 20,18 | 19,52 | 19,80 | -1,20% | - |
| 30.07.2026 | 20,85 | 21,05 | 19,96 | 20,04 | -3,88% | - |
| 29.07.2026 | 20,58 | 21,03 | 20,53 | 20,85 | 1,34% | 5.850,00 |
| 28.07.2026 | 20,38 | 21,08 | 20,13 | 20,58 | 0,98% | - |
| 27.07.2026 | 20,60 | 20,68 | 20,22 | 20,38 | 0,00% | - |
| 24.07.2026 | 19,99 | 20,55 | 19,84 | 20,38 | 2,10% | 1.950,00 |
| 23.07.2026 | 20,43 | 20,65 | 19,82 | 19,96 | -2,54% | - |
| 22.07.2026 | 20,25 | 21,15 | 20,23 | 20,48 | 1,61% | 2.800,00 |
| 21.07.2026 | 20,30 | 20,45 | 19,92 | 20,15 | -1,10% | - |
| 20.07.2026 | 20,45 | 20,63 | 20,25 | 20,38 | -0,49% | - |
| 17.07.2026 | 20,45 | 20,93 | 20,43 | 20,48 | -0,73% | - |
| 16.07.2026 | 20,25 | 20,90 | 20,15 | 20,63 | 2,10% | - |
| 15.07.2026 | 20,50 | 20,50 | 19,94 | 20,20 | -2,42% | 4.030,00 |
| 14.07.2026 | 20,85 | 21,33 | 20,50 | 20,70 | -0,84% | 2.090,00 |
| 13.07.2026 | 19,89 | 21,08 | 18,78 | 20,88 | 4,06% | 9.400,00 |
| 10.07.2026 | 19,91 | 20,70 | 19,88 | 20,06 | 0,73% | - |
| 09.07.2026 | 19,89 | 20,01 | 19,55 | 19,92 | 0,33% | - |
| 08.07.2026 | 19,82 | 19,95 | 19,70 | 19,85 | -0,10% | 12.132,00 |
| 07.07.2026 | 19,86 | 20,13 | 19,85 | 19,87 | -0,23% | 3.500,00 |
| 06.07.2026 | 20,04 | 20,10 | 19,68 | 19,92 | -0,77% | 2.365,00 |
| 03.07.2026 | 19,78 | 20,18 | 19,76 | 20,07 | 1,88% | - |
| 02.07.2026 | 19,34 | 19,81 | 19,29 | 19,70 | 1,97% | 4.340,00 |
| 01.07.2026 | 18,83 | 19,42 | 18,68 | 19,32 | 2,28% | 10.750,00 |
| 30.06.2026 | 19,71 | 19,73 | 18,68 | 18,89 | -4,06% | 16.740,00 |
| 29.06.2026 | 20,45 | 20,48 | 19,57 | 19,69 | -2,89% | 725,00 |
| 26.06.2026 | 20,20 | 20,53 | 20,07 | 20,28 | -2,99% | - |
| 25.06.2026 | 20,88 | 21,20 | 20,55 | 20,90 | 0,84% | 532,00 |
| 24.06.2026 | 21,25 | 21,35 | 20,45 | 20,73 | 1,72% | - |
| 23.06.2026 | 20,48 | 20,85 | 20,25 | 20,38 | -1,09% | 5.226,00 |
| 22.06.2026 | 21,03 | 21,05 | 20,50 | 20,60 | -1,55% | 3.520,00 |
| 19.06.2026 | 21,80 | 21,90 | 20,90 | 20,93 | -4,56% | - |
| 18.06.2026 | 22,58 | 22,65 | 21,80 | 21,93 | -2,56% | - |
| 17.06.2026 | 22,83 | 23,03 | 22,40 | 22,50 | -0,99% | - |
| 16.06.2026 | 23,75 | 23,85 | 22,70 | 22,73 | -4,21% | 9.760,00 |
| 15.06.2026 | 24,73 | 24,80 | 23,55 | 23,73 | -2,77% | - |
| 12.06.2026 | 24,73 | 24,80 | 24,28 | 24,40 | -1,71% | - |
| 11.06.2026 | 24,40 | 24,85 | 24,23 | 24,83 | 1,85% | 11.000,00 |
| 10.06.2026 | 24,08 | 24,55 | 23,28 | 24,38 | 1,35% | 27.000,00 |
| 09.06.2026 | 24,83 | 24,88 | 11,78 | 24,05 | -3,22% | 1.080,00 |
| 08.06.2026 | 23,80 | 24,95 | 23,80 | 24,85 | 3,76% | 7.424,00 |
| 05.06.2026 | 23,90 | 24,20 | 23,75 | 23,95 | -0,31% | 11.280,00 |
| 04.06.2026 | 23,95 | 24,20 | 23,85 | 24,03 | 0,00% | - |
| 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 |