Börse:
19,840€
1,22%
Echtzeit-Aktienkurs 1&1 Drillisch AG
Bid:
19,830€
Ask:
19,850€
Aktienkurse zur 1&1 Drillisch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2020 | 19,87 | 19,93 | 19,74 | 19,83 | 1,19% | 13.062,00 |
| 30.11.2020 | 19,83 | 20,00 | 19,45 | 19,60 | -0,18% | 24.439,00 |
| 27.11.2020 | 19,59 | 20,03 | 19,29 | 19,64 | 0,36% | 20.804,00 |
| 26.11.2020 | 19,65 | 19,72 | 19,27 | 19,57 | 0,20% | 17.313,00 |
| 25.11.2020 | 19,05 | 19,53 | 18,96 | 19,53 | 2,84% | 69.346,00 |
| 24.11.2020 | 19,05 | 19,25 | 18,88 | 18,99 | 0,42% | 42.433,00 |
| 23.11.2020 | 19,35 | 19,41 | 18,90 | 18,91 | -1,66% | 67.468,00 |
| 20.11.2020 | 19,40 | 19,63 | 19,19 | 19,23 | -0,18% | 21.311,00 |
| 19.11.2020 | 19,21 | 19,30 | 19,04 | 19,26 | -0,31% | 13.789,00 |
| 18.11.2020 | 19,31 | 19,56 | 19,14 | 19,32 | -0,03% | 12.928,00 |
| 17.11.2020 | 19,57 | 19,59 | 19,29 | 19,33 | -1,28% | 8.518,00 |
| 16.11.2020 | 19,61 | 19,92 | 19,42 | 19,58 | 0,20% | 20.506,00 |
| 13.11.2020 | 19,69 | 19,69 | 19,33 | 19,54 | 0,83% | 14.059,00 |
| 12.11.2020 | 18,52 | 19,80 | 18,52 | 19,38 | 3,92% | 67.161,00 |
| 11.11.2020 | 18,58 | 18,88 | 18,45 | 18,65 | 1,91% | 22.632,00 |
| 10.11.2020 | 18,51 | 19,00 | 18,30 | 18,30 | -0,79% | 24.212,00 |
| 09.11.2020 | 18,40 | 18,85 | 18,37 | 18,44 | 1,74% | 30.336,00 |
| 06.11.2020 | 18,20 | 18,28 | 17,70 | 18,13 | -1,73% | 53.499,00 |
| 05.11.2020 | 18,57 | 19,00 | 18,44 | 18,45 | -0,70% | 32.937,00 |
| 04.11.2020 | 18,60 | 18,80 | 18,28 | 18,58 | -1,17% | 16.753,00 |
| 03.11.2020 | 18,83 | 19,00 | 18,48 | 18,80 | -0,32% | 14.288,00 |
| 02.11.2020 | 18,33 | 18,95 | 18,03 | 18,86 | 4,11% | 11.763,00 |
| 30.10.2020 | 18,03 | 18,18 | 17,82 | 18,11 | 0,47% | 11.509,00 |
| 29.10.2020 | 17,96 | 18,51 | 17,83 | 18,03 | 0,39% | 21.006,00 |
| 28.10.2020 | 18,01 | 18,34 | 17,30 | 17,96 | -0,94% | 56.546,00 |
| 27.10.2020 | 18,61 | 18,74 | 18,09 | 18,13 | -2,92% | 33.775,00 |
| 26.10.2020 | 18,90 | 19,10 | 18,53 | 18,67 | -3,34% | 14.236,00 |
| 23.10.2020 | 19,00 | 19,32 | 18,97 | 19,32 | 0,39% | 5.558,00 |
| 22.10.2020 | 18,76 | 19,24 | 18,55 | 19,24 | 1,69% | 19.131,00 |
| 21.10.2020 | 19,26 | 19,65 | 18,70 | 18,92 | -2,67% | 26.184,00 |
| 20.10.2020 | 19,52 | 19,83 | 19,31 | 19,44 | -0,38% | 16.789,00 |
| 19.10.2020 | 20,24 | 20,28 | 19,51 | 19,52 | -2,47% | 23.403,00 |
| 16.10.2020 | 20,10 | 20,19 | 19,76 | 20,01 | 0,08% | 23.975,00 |
| 15.10.2020 | 20,08 | 20,09 | 19,68 | 20,00 | -1,84% | 50.442,00 |
| 14.10.2020 | 20,73 | 20,86 | 20,21 | 20,37 | -1,83% | 29.152,00 |
| 13.10.2020 | 20,84 | 20,92 | 20,29 | 20,75 | -0,34% | 30.374,00 |
| 12.10.2020 | 20,65 | 20,84 | 20,25 | 20,82 | 2,61% | 38.580,00 |
| 09.10.2020 | 21,65 | 21,65 | 20,09 | 20,29 | -6,24% | 104.124,00 |
| 08.10.2020 | 19,78 | 21,64 | 19,68 | 21,64 | 9,43% | 96.125,00 |
| 07.10.2020 | 18,91 | 19,80 | 18,89 | 19,78 | 4,63% | 44.900,00 |
| 06.10.2020 | 19,63 | 19,63 | 18,77 | 18,90 | -3,30% | 31.362,00 |
| 05.10.2020 | 18,86 | 19,59 | 18,86 | 19,55 | 4,83% | 32.827,00 |
| 02.10.2020 | 18,99 | 19,01 | 18,47 | 18,65 | -1,09% | 24.928,00 |
| 01.10.2020 | 18,94 | 19,20 | 18,72 | 18,85 | -0,24% | 27.193,00 |
| 30.09.2020 | 18,81 | 19,12 | 18,78 | 18,90 | 0,05% | 20.498,00 |
| 29.09.2020 | 19,06 | 19,10 | 18,81 | 18,89 | -0,61% | 26.342,00 |
| 28.09.2020 | 19,00 | 19,20 | 18,71 | 19,00 | 1,06% | 48.817,00 |
| 25.09.2020 | 18,94 | 19,04 | 18,75 | 18,80 | -0,71% | 32.033,00 |
| 24.09.2020 | 18,81 | 19,20 | 18,55 | 18,94 | 1,80% | 45.917,00 |
| 23.09.2020 | 18,45 | 19,22 | 18,32 | 18,60 | 0,03% | 114.140,00 |
| 22.09.2020 | 17,65 | 18,60 | 17,16 | 18,60 | 5,06% | 221.936,00 |
| 21.09.2020 | 21,19 | 21,19 | 17,15 | 17,70 | -27,04% | 601.439,00 |
| 18.09.2020 | 23,76 | 24,73 | 23,76 | 24,26 | 2,49% | 17.883,00 |
| 17.09.2020 | 23,70 | 23,95 | 23,50 | 23,67 | -0,67% | 9.847,00 |
| 16.09.2020 | 23,21 | 24,03 | 23,20 | 23,83 | 3,52% | 10.636,00 |
| 15.09.2020 | 23,21 | 23,38 | 23,02 | 23,02 | -0,82% | 10.013,00 |
| 14.09.2020 | 23,40 | 23,77 | 23,21 | 23,21 | -1,07% | 9.389,00 |
| 11.09.2020 | 22,68 | 23,49 | 22,68 | 23,46 | 2,31% | 10.987,00 |
| 10.09.2020 | 23,08 | 23,37 | 22,93 | 22,93 | -1,29% | 9.631,00 |
| 09.09.2020 | 22,72 | 23,47 | 22,67 | 23,23 | 2,15% | 9.198,00 |
| 08.09.2020 | 23,41 | 23,41 | 22,70 | 22,74 | -1,60% | 19.396,00 |
| 07.09.2020 | 23,00 | 23,39 | 22,84 | 23,11 | -0,94% | 18.881,00 |
| 04.09.2020 | 23,01 | 23,43 | 22,78 | 23,33 | 1,66% | 20.358,00 |
| 03.09.2020 | 24,20 | 24,20 | 22,90 | 22,95 | -4,49% | 20.663,00 |
| 02.09.2020 | 23,51 | 24,11 | 23,51 | 24,03 | 1,26% | 15.229,00 |
| 01.09.2020 | 23,88 | 23,99 | 23,46 | 23,73 | -0,71% | 13.335,00 |
| 31.08.2020 | 24,33 | 24,33 | 23,70 | 23,90 | -0,58% | 16.377,00 |
| 28.08.2020 | 24,34 | 24,55 | 24,01 | 24,04 | -1,23% | 11.990,00 |
| 27.08.2020 | 24,57 | 24,78 | 24,34 | 24,34 | -2,13% | 8.392,00 |
| 26.08.2020 | 24,55 | 24,94 | 24,50 | 24,87 | 0,40% | 12.423,00 |
| 25.08.2020 | 24,89 | 25,09 | 24,30 | 24,77 | -0,04% | 12.579,00 |
| 24.08.2020 | 24,23 | 24,81 | 24,01 | 24,78 | 2,48% | 13.759,00 |
| 21.08.2020 | 24,46 | 24,46 | 23,91 | 24,18 | -1,14% | 14.539,00 |
| 20.08.2020 | 24,60 | 24,74 | 24,25 | 24,46 | -1,85% | 9.559,00 |
| 19.08.2020 | 24,40 | 24,95 | 24,25 | 24,92 | 1,51% | 6.307,00 |
| 18.08.2020 | 24,52 | 24,97 | 24,32 | 24,55 | -0,20% | 15.237,00 |
| 17.08.2020 | 25,25 | 25,60 | 24,51 | 24,60 | -2,81% | 30.289,00 |
| 14.08.2020 | 26,81 | 26,99 | 25,19 | 25,31 | -5,56% | 29.854,00 |
| 13.08.2020 | 25,35 | 27,00 | 25,20 | 26,80 | 5,55% | 155.749,00 |
| 12.08.2020 | 24,53 | 25,43 | 24,53 | 25,39 | 4,79% | 72.494,00 |
| 11.08.2020 | 24,00 | 24,84 | 23,80 | 24,23 | 1,89% | 44.288,00 |
| 10.08.2020 | 23,86 | 24,13 | 23,72 | 23,78 | -0,21% | 7.761,00 |
| 07.08.2020 | 23,56 | 24,00 | 23,55 | 23,83 | 1,92% | 12.274,00 |
| 06.08.2020 | 23,43 | 23,55 | 23,14 | 23,38 | 1,08% | 2.661,00 |
| 05.08.2020 | 23,66 | 23,77 | 23,13 | 23,13 | -1,15% | 10.032,00 |
| 04.08.2020 | 23,30 | 23,62 | 23,22 | 23,40 | 1,61% | 10.984,00 |
| 03.08.2020 | 22,40 | 23,24 | 22,31 | 23,03 | 2,45% | 13.354,00 |
| 31.07.2020 | 22,30 | 22,63 | 22,20 | 22,48 | 0,13% | 10.767,00 |
| 30.07.2020 | 22,82 | 22,90 | 22,28 | 22,45 | -1,84% | 16.572,00 |
| 29.07.2020 | 22,50 | 22,87 | 22,21 | 22,87 | 1,83% | 5.703,00 |
| 28.07.2020 | 22,41 | 22,65 | 21,94 | 22,46 | -1,27% | 34.540,00 |
| 27.07.2020 | 22,80 | 22,99 | 22,39 | 22,75 | -0,35% | 27.537,00 |
| 24.07.2020 | 23,35 | 23,39 | 22,75 | 22,83 | -1,85% | 18.349,00 |
| 23.07.2020 | 23,80 | 24,13 | 23,25 | 23,26 | -3,53% | 21.583,00 |
| 22.07.2020 | 23,60 | 24,12 | 23,60 | 24,11 | 1,30% | 13.020,00 |
| 21.07.2020 | 24,12 | 24,28 | 23,64 | 23,80 | -1,49% | 27.898,00 |
| 20.07.2020 | 24,12 | 24,31 | 23,80 | 24,16 | 0,75% | 39.073,00 |
| 17.07.2020 | 24,00 | 24,13 | 23,75 | 23,98 | -0,91% | 13.781,00 |
| 16.07.2020 | 23,67 | 24,24 | 23,67 | 24,20 | 0,88% | 12.523,00 |
| 15.07.2020 | 24,30 | 24,35 | 23,69 | 23,99 | -0,62% | 21.315,00 |