Börse:
19,560€
-0,94%
Echtzeit-Aktienkurs 1&1 AG
Bid:
19,540€
Ask:
19,580€
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 19,74 | 19,81 | 19,47 | 19,59 | -0,81% | - |
| 26.05.2022 | 19,36 | 19,80 | 19,35 | 19,75 | 1,86% | 20,00 |
| 25.05.2022 | 19,17 | 19,51 | 19,13 | 19,39 | 1,28% | 1.551,00 |
| 24.05.2022 | 19,08 | 19,23 | 18,83 | 19,14 | 0,00% | - |
| 23.05.2022 | 19,09 | 19,28 | 18,76 | 19,14 | 0,68% | 400,00 |
| 20.05.2022 | 19,02 | 19,10 | 18,85 | 19,01 | 0,26% | - |
| 19.05.2022 | 19,05 | 19,06 | 18,71 | 18,96 | -0,16% | 100,00 |
| 18.05.2022 | 19,62 | 20,13 | 18,99 | 18,99 | -3,19% | 211,00 |
| 17.05.2022 | 19,53 | 19,68 | 19,37 | 19,62 | 0,74% | 27,00 |
| 16.05.2022 | 19,71 | 20,09 | 19,31 | 19,47 | -1,37% | 720,00 |
| 13.05.2022 | 19,74 | 20,07 | 19,64 | 19,74 | 0,59% | 55,00 |
| 12.05.2022 | 19,39 | 20,00 | 19,27 | 19,63 | 0,90% | 800,00 |
| 11.05.2022 | 19,48 | 19,83 | 19,30 | 19,45 | -0,08% | 170,00 |
| 10.05.2022 | 19,55 | 20,14 | 19,29 | 19,47 | -0,26% | 4.610,00 |
| 09.05.2022 | 19,20 | 19,69 | 19,00 | 19,52 | 1,14% | 250,00 |
| 06.05.2022 | 20,17 | 20,19 | 19,01 | 19,30 | -4,34% | 239,00 |
| 05.05.2022 | 20,37 | 20,49 | 20,12 | 20,17 | -0,84% | 85,00 |
| 04.05.2022 | 20,19 | 20,36 | 20,01 | 20,34 | 0,64% | 500,00 |
| 03.05.2022 | 20,13 | 20,28 | 19,96 | 20,21 | 0,62% | 130,00 |
| 02.05.2022 | 19,86 | 20,39 | 19,68 | 20,09 | 1,08% | 200,00 |
| 29.04.2022 | 20,99 | 21,19 | 19,86 | 19,87 | -5,16% | 830,00 |
| 28.04.2022 | 20,66 | 21,19 | 20,64 | 20,95 | 1,70% | - |
| 27.04.2022 | 20,68 | 20,85 | 20,48 | 20,60 | -0,19% | 153,00 |
| 26.04.2022 | 21,12 | 21,12 | 20,63 | 20,64 | -2,18% | 525,00 |
| 25.04.2022 | 20,75 | 21,15 | 20,69 | 21,10 | 1,30% | - |
| 22.04.2022 | 20,87 | 21,25 | 20,77 | 20,83 | -0,10% | 110,00 |
| 21.04.2022 | 21,32 | 21,47 | 20,85 | 20,85 | -1,74% | 1.700,00 |
| 20.04.2022 | 21,20 | 21,36 | 21,06 | 21,22 | 0,09% | 180,00 |
| 19.04.2022 | 20,78 | 21,24 | 20,76 | 21,20 | 1,15% | 450,00 |
| 14.04.2022 | 20,84 | 21,23 | 20,84 | 20,96 | 0,77% | 196,00 |
| 13.04.2022 | 20,84 | 21,01 | 20,41 | 20,80 | 0,10% | 200,00 |
| 12.04.2022 | 21,00 | 21,02 | 20,74 | 20,78 | -1,24% | 261,00 |
| 11.04.2022 | 20,88 | 21,41 | 20,81 | 21,04 | 0,67% | 1.100,00 |
| 08.04.2022 | 20,89 | 21,03 | 20,74 | 20,90 | 0,10% | 100,00 |
| 07.04.2022 | 20,68 | 21,11 | 20,59 | 20,88 | 0,77% | 300,00 |
| 06.04.2022 | 20,78 | 20,92 | 20,64 | 20,72 | -0,34% | 1.500,00 |
| 05.04.2022 | 20,75 | 20,92 | 20,49 | 20,79 | 0,14% | 150,00 |
| 04.04.2022 | 20,38 | 20,83 | 20,17 | 20,76 | 2,06% | 3.214,00 |
| 01.04.2022 | 20,28 | 20,45 | 20,13 | 20,34 | 0,49% | 405,00 |
| 31.03.2022 | 20,58 | 20,78 | 20,08 | 20,24 | -1,32% | 400,00 |
| 30.03.2022 | 20,14 | 20,63 | 20,08 | 20,51 | 1,53% | 2.944,00 |
| 29.03.2022 | 20,36 | 20,52 | 20,05 | 20,20 | -0,49% | 1.269,00 |
| 28.03.2022 | 20,39 | 20,67 | 20,10 | 20,30 | -0,73% | 1.140,00 |
| 25.03.2022 | 20,81 | 20,85 | 20,32 | 20,45 | -1,82% | 690,00 |
| 24.03.2022 | 20,99 | 21,06 | 20,67 | 20,83 | -0,38% | 647,00 |
| 23.03.2022 | 21,11 | 21,32 | 20,89 | 20,91 | -0,71% | 1.248,00 |
| 22.03.2022 | 21,11 | 21,28 | 20,90 | 21,06 | -0,24% | 3.568,00 |
| 21.03.2022 | 21,09 | 21,47 | 20,95 | 21,11 | -0,28% | 6.460,00 |
| 18.03.2022 | 21,91 | 22,21 | 20,67 | 21,17 | -3,16% | 6.340,00 |
| 17.03.2022 | 22,14 | 22,47 | 21,74 | 21,86 | -1,18% | 2.001,00 |
| 16.03.2022 | 22,14 | 22,27 | 21,68 | 22,12 | 1,00% | 900,00 |
| 15.03.2022 | 21,89 | 22,42 | 21,57 | 21,90 | -0,18% | 35,00 |
| 14.03.2022 | 21,48 | 21,96 | 21,32 | 21,94 | 3,59% | 495,00 |
| 11.03.2022 | 21,04 | 21,71 | 20,99 | 21,18 | 0,67% | 800,00 |
| 10.03.2022 | 21,38 | 21,49 | 20,75 | 21,04 | -1,59% | 400,00 |
| 09.03.2022 | 20,72 | 21,88 | 20,70 | 21,38 | 3,99% | 230,00 |
| 08.03.2022 | 20,02 | 21,22 | 19,91 | 20,56 | 2,19% | 300,00 |
| 07.03.2022 | 20,17 | 20,62 | 19,55 | 20,12 | -2,47% | 982,00 |
| 04.03.2022 | 20,97 | 21,03 | 20,32 | 20,63 | -2,83% | 872,00 |
| 03.03.2022 | 21,48 | 21,67 | 21,06 | 21,23 | -0,98% | 400,00 |
| 02.03.2022 | 21,00 | 21,78 | 20,76 | 21,44 | 2,39% | 160,00 |
| 01.03.2022 | 21,31 | 21,55 | 20,82 | 20,94 | -1,41% | 600,00 |
| 28.02.2022 | 21,43 | 21,55 | 20,47 | 21,24 | -2,21% | 1.188,00 |
| 25.02.2022 | 21,16 | 21,72 | 20,80 | 21,72 | 2,74% | 500,00 |
| 24.02.2022 | 20,71 | 21,20 | 19,64 | 21,14 | -0,28% | 3.217,00 |
| 23.02.2022 | 21,56 | 21,97 | 21,18 | 21,20 | -1,49% | 150,00 |
| 22.02.2022 | 21,76 | 22,32 | 21,26 | 21,52 | 1,37% | 557,00 |
| 21.02.2022 | 23,37 | 23,58 | 21,23 | 21,23 | -8,84% | 6.089,00 |
| 18.02.2022 | 23,69 | 23,73 | 23,19 | 23,29 | -1,40% | 500,00 |
| 17.02.2022 | 24,15 | 24,35 | 23,57 | 23,62 | -2,60% | 1.990,00 |
| 16.02.2022 | 24,19 | 24,46 | 24,12 | 24,25 | 0,29% | 400,00 |
| 15.02.2022 | 23,48 | 24,38 | 23,43 | 24,18 | 2,89% | 50,00 |
| 14.02.2022 | 23,83 | 23,83 | 23,25 | 23,50 | -1,43% | 1.010,00 |
| 11.02.2022 | 23,96 | 24,16 | 23,76 | 23,84 | -0,63% | 180,00 |
| 10.02.2022 | 24,38 | 24,63 | 23,95 | 23,99 | -1,52% | 1.973,00 |
| 09.02.2022 | 24,30 | 24,54 | 24,15 | 24,36 | 0,41% | 490,00 |
| 08.02.2022 | 24,11 | 24,39 | 24,10 | 24,26 | 0,79% | 445,00 |
| 07.02.2022 | 24,09 | 24,24 | 23,90 | 24,07 | -0,12% | 5,00 |
| 04.02.2022 | 24,02 | 24,31 | 23,87 | 24,10 | 0,75% | 100,00 |
| 03.02.2022 | 23,79 | 24,10 | 23,65 | 23,92 | 0,29% | 95,00 |
| 02.02.2022 | 23,58 | 23,92 | 23,47 | 23,85 | 1,32% | 463,00 |
| 01.02.2022 | 23,56 | 23,80 | 23,44 | 23,54 | -0,17% | 60,00 |
| 31.01.2022 | 23,82 | 23,88 | 23,07 | 23,58 | -0,67% | - |
| 28.01.2022 | 23,59 | 23,75 | 22,87 | 23,74 | 0,76% | 150,00 |
| 27.01.2022 | 23,01 | 23,78 | 22,74 | 23,56 | 1,73% | 1.949,00 |
| 26.01.2022 | 23,38 | 23,64 | 23,02 | 23,16 | -0,77% | 200,00 |
| 25.01.2022 | 23,44 | 23,56 | 22,95 | 23,34 | -0,60% | 100,00 |
| 24.01.2022 | 23,56 | 23,97 | 23,11 | 23,48 | -0,17% | 5.659,00 |
| 21.01.2022 | 23,93 | 24,00 | 23,27 | 23,52 | -1,30% | - |
| 20.01.2022 | 23,96 | 24,26 | 23,81 | 23,83 | -0,33% | 430,00 |
| 19.01.2022 | 23,78 | 24,03 | 23,53 | 23,91 | 0,29% | 3.523,00 |
| 18.01.2022 | 23,87 | 24,06 | 23,78 | 23,84 | -0,21% | 2.751,00 |
| 17.01.2022 | 24,26 | 24,35 | 23,89 | 23,89 | -1,61% | 800,00 |
| 14.01.2022 | 24,00 | 24,31 | 23,91 | 24,28 | 1,29% | 758,00 |
| 13.01.2022 | 24,05 | 24,25 | 23,91 | 23,97 | -0,42% | 380,00 |
| 12.01.2022 | 24,02 | 24,12 | 23,84 | 24,07 | 0,38% | - |
| 11.01.2022 | 24,06 | 24,28 | 23,92 | 23,98 | -0,17% | 70,00 |
| 10.01.2022 | 23,98 | 24,21 | 23,78 | 24,02 | 0,17% | 1.473,00 |
| 07.01.2022 | 24,17 | 24,22 | 23,80 | 23,98 | -0,70% | - |
| 06.01.2022 | 24,18 | 24,27 | 24,02 | 24,15 | -0,29% | 250,00 |