Börse:
23,625€
1,35%
Echtzeit-Aktienkurs 1&1 Drillisch AG
Bid:
23,620€
Ask:
23,630€
Aktienkurse zur 1&1 Drillisch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 23,49 | 23,70 | 23,38 | 23,63 | 1,07% | 6.881,00 |
| 26.02.2021 | 23,41 | 23,77 | 23,28 | 23,38 | 0,11% | 13.897,00 |
| 25.02.2021 | 23,95 | 24,15 | 23,20 | 23,35 | -2,36% | 40.161,00 |
| 24.02.2021 | 23,88 | 24,31 | 23,64 | 23,92 | 0,15% | 24.480,00 |
| 23.02.2021 | 23,62 | 23,91 | 23,29 | 23,88 | 1,12% | 42.324,00 |
| 22.02.2021 | 24,43 | 24,44 | 23,28 | 23,62 | -3,18% | 38.039,00 |
| 19.02.2021 | 23,57 | 24,43 | 23,42 | 24,39 | 4,68% | 68.998,00 |
| 18.02.2021 | 23,41 | 23,76 | 23,21 | 23,30 | -0,47% | 43.071,00 |
| 17.02.2021 | 23,64 | 23,84 | 23,19 | 23,41 | -0,97% | 45.037,00 |
| 16.02.2021 | 23,06 | 23,79 | 22,89 | 23,64 | 2,89% | 113.007,00 |
| 15.02.2021 | 21,48 | 23,10 | 21,48 | 22,98 | 7,36% | 159.206,00 |
| 12.02.2021 | 21,25 | 21,49 | 21,18 | 21,40 | 0,85% | 15.489,00 |
| 11.02.2021 | 20,80 | 21,44 | 20,79 | 21,22 | 2,17% | 40.980,00 |
| 10.02.2021 | 21,48 | 21,55 | 20,40 | 20,77 | -3,42% | 79.877,00 |
| 09.02.2021 | 22,43 | 22,44 | 21,23 | 21,51 | -4,02% | 45.150,00 |
| 08.02.2021 | 21,46 | 22,61 | 21,46 | 22,41 | 3,39% | 103.884,00 |
| 05.02.2021 | 20,79 | 22,60 | 20,76 | 21,67 | 4,01% | 122.469,00 |
| 04.02.2021 | 20,70 | 20,96 | 19,97 | 20,84 | 0,31% | 28.298,00 |
| 03.02.2021 | 20,49 | 20,77 | 20,21 | 20,77 | 2,67% | 26.850,00 |
| 02.02.2021 | 19,93 | 20,49 | 19,93 | 20,23 | 0,15% | 16.247,00 |
| 01.02.2021 | 20,21 | 20,22 | 19,87 | 20,20 | 0,00% | 21.303,00 |
| 29.01.2021 | 19,99 | 20,23 | 19,73 | 20,20 | 1,23% | 13.038,00 |
| 28.01.2021 | 19,96 | 20,21 | 19,86 | 19,96 | -0,32% | 25.571,00 |
| 27.01.2021 | 20,09 | 20,55 | 19,96 | 20,02 | -0,45% | 36.335,00 |
| 26.01.2021 | 20,17 | 20,26 | 19,96 | 20,11 | 0,73% | 13.712,00 |
| 25.01.2021 | 20,26 | 20,46 | 19,93 | 19,97 | -1,46% | 38.279,00 |
| 22.01.2021 | 20,94 | 20,94 | 20,26 | 20,26 | -2,22% | 15.223,00 |
| 21.01.2021 | 20,59 | 21,05 | 20,59 | 20,72 | 1,27% | 29.074,00 |
| 20.01.2021 | 20,27 | 20,71 | 20,01 | 20,46 | 0,94% | 23.370,00 |
| 19.01.2021 | 20,20 | 20,35 | 19,99 | 20,27 | 0,80% | 22.444,00 |
| 18.01.2021 | 20,71 | 20,71 | 19,90 | 20,11 | -2,80% | 43.205,00 |
| 15.01.2021 | 20,49 | 21,05 | 20,46 | 20,69 | -0,34% | 20.937,00 |
| 14.01.2021 | 20,82 | 20,98 | 20,60 | 20,76 | -0,29% | 26.568,00 |
| 13.01.2021 | 20,96 | 21,19 | 20,76 | 20,82 | -1,28% | 21.755,00 |
| 12.01.2021 | 21,03 | 21,22 | 20,91 | 21,09 | -1,86% | 11.111,00 |
| 11.01.2021 | 21,40 | 21,49 | 20,97 | 21,49 | 1,37% | 26.514,00 |
| 08.01.2021 | 21,68 | 21,68 | 21,05 | 21,20 | -1,07% | 23.393,00 |
| 07.01.2021 | 21,91 | 21,95 | 21,38 | 21,43 | -1,02% | 22.366,00 |
| 06.01.2021 | 21,26 | 21,97 | 21,25 | 21,65 | 1,69% | 33.357,00 |
| 05.01.2021 | 21,18 | 21,41 | 20,95 | 21,29 | 2,11% | 19.722,00 |
| 04.01.2021 | 20,34 | 21,38 | 20,34 | 20,85 | 1,86% | 57.797,00 |
| 30.12.2020 | 20,28 | 20,66 | 20,28 | 20,47 | 0,89% | 10.356,00 |
| 29.12.2020 | 20,76 | 21,06 | 20,28 | 20,29 | -2,36% | 19.893,00 |
| 28.12.2020 | 20,33 | 20,90 | 20,30 | 20,78 | 2,67% | 29.849,00 |
| 23.12.2020 | 20,20 | 20,40 | 20,05 | 20,24 | 0,85% | 27.911,00 |
| 22.12.2020 | 20,19 | 20,61 | 19,96 | 20,07 | -1,81% | 26.068,00 |
| 21.12.2020 | 21,01 | 21,15 | 19,64 | 20,44 | -3,45% | 59.732,00 |
| 18.12.2020 | 20,98 | 21,45 | 20,52 | 21,17 | 1,29% | 68.400,00 |
| 17.12.2020 | 20,49 | 21,35 | 20,14 | 20,90 | 3,41% | 70.058,00 |
| 16.12.2020 | 20,27 | 20,60 | 20,15 | 20,21 | 0,10% | 32.573,00 |
| 15.12.2020 | 20,40 | 20,50 | 20,03 | 20,19 | -0,05% | 11.338,00 |
| 14.12.2020 | 19,80 | 20,49 | 19,60 | 20,20 | -0,54% | 23.617,00 |
| 11.12.2020 | 20,91 | 20,92 | 20,05 | 20,31 | -1,50% | 22.317,00 |
| 10.12.2020 | 21,04 | 21,10 | 20,59 | 20,62 | -1,72% | 23.363,00 |
| 09.12.2020 | 20,57 | 21,19 | 20,27 | 20,98 | 1,45% | 26.723,00 |
| 08.12.2020 | 20,15 | 20,74 | 19,60 | 20,68 | 2,43% | 47.689,00 |
| 07.12.2020 | 20,75 | 20,75 | 20,16 | 20,19 | -1,03% | 15.834,00 |
| 04.12.2020 | 20,41 | 20,78 | 20,29 | 20,40 | -0,44% | 21.446,00 |
| 03.12.2020 | 19,82 | 20,58 | 19,82 | 20,49 | 3,35% | 24.396,00 |
| 02.12.2020 | 19,92 | 20,12 | 19,78 | 19,83 | -0,80% | 36.706,00 |
| 01.12.2020 | 19,84 | 19,99 | 19,74 | 19,99 | 1,96% | 22.624,00 |
| 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 |