Börse:
26,800€
0,37%
Echtzeit-Aktienkurs 1&1 AG
Bid:
26,800€
Ask:
26,800€
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 26,69 | 27,09 | 26,69 | 26,92 | 0,82% | - |
| 21.09.2021 | 26,49 | 26,90 | 26,16 | 26,70 | 0,68% | - |
| 20.09.2021 | 26,53 | 26,76 | 26,35 | 26,52 | -1,85% | - |
| 17.09.2021 | 26,73 | 27,36 | 26,71 | 27,02 | 1,27% | - |
| 16.09.2021 | 26,70 | 26,86 | 26,57 | 26,68 | 0,00% | - |
| 15.09.2021 | 26,60 | 26,86 | 26,58 | 26,68 | 0,00% | - |
| 14.09.2021 | 26,43 | 26,80 | 26,43 | 26,68 | 0,15% | - |
| 13.09.2021 | 26,80 | 26,86 | 25,85 | 26,64 | -0,45% | - |
| 10.09.2021 | 26,98 | 27,01 | 26,64 | 26,76 | -0,67% | - |
| 09.09.2021 | 26,83 | 27,00 | 26,67 | 26,94 | -0,15% | - |
| 08.09.2021 | 26,60 | 27,04 | 26,51 | 26,98 | 0,97% | - |
| 07.09.2021 | 26,59 | 27,00 | 26,59 | 26,72 | 0,23% | - |
| 06.09.2021 | 26,31 | 26,68 | 26,07 | 26,66 | 1,21% | - |
| 03.09.2021 | 26,41 | 26,46 | 26,26 | 26,34 | -0,08% | - |
| 02.09.2021 | 26,51 | 26,69 | 26,34 | 26,36 | -0,53% | - |
| 01.09.2021 | 26,87 | 27,06 | 26,29 | 26,50 | -0,97% | - |
| 31.08.2021 | 27,08 | 27,26 | 26,72 | 26,76 | -1,04% | - |
| 30.08.2021 | 27,15 | 27,31 | 27,00 | 27,04 | -0,52% | - |
| 27.08.2021 | 27,17 | 27,26 | 27,08 | 27,18 | 0,52% | - |
| 26.08.2021 | 27,36 | 27,56 | 27,04 | 27,04 | -1,31% | - |
| 25.08.2021 | 27,76 | 27,86 | 27,36 | 27,40 | -0,87% | - |
| 24.08.2021 | 26,88 | 27,66 | 26,87 | 27,64 | 2,37% | - |
| 23.08.2021 | 26,82 | 27,09 | 26,79 | 27,00 | 0,60% | - |
| 20.08.2021 | 26,36 | 26,86 | 26,34 | 26,84 | 1,28% | - |
| 19.08.2021 | 26,07 | 26,66 | 26,06 | 26,50 | -0,45% | - |
| 18.08.2021 | 25,89 | 26,62 | 25,87 | 26,62 | 2,07% | - |
| 17.08.2021 | 26,07 | 26,16 | 25,81 | 26,08 | 0,15% | - |
| 16.08.2021 | 25,84 | 26,26 | 25,84 | 26,04 | 1,17% | 846,00 |
| 13.08.2021 | 25,46 | 25,94 | 25,46 | 25,74 | 0,86% | 100,00 |
| 12.08.2021 | 25,46 | 25,66 | 25,46 | 25,52 | 0,24% | 260,00 |
| 11.08.2021 | 25,64 | 25,72 | 25,44 | 25,46 | 0,00% | 60,00 |
| 10.08.2021 | 25,24 | 25,68 | 25,16 | 25,46 | 1,11% | 1.838,00 |
| 09.08.2021 | 25,78 | 25,94 | 25,18 | 25,18 | -1,56% | 1.160,00 |
| 06.08.2021 | 25,30 | 25,94 | 25,18 | 25,58 | 1,75% | 970,00 |
| 05.08.2021 | 25,24 | 25,52 | 25,12 | 25,14 | -0,24% | 700,00 |
| 04.08.2021 | 25,22 | 25,36 | 25,00 | 25,20 | 0,08% | 2.400,00 |
| 03.08.2021 | 24,86 | 25,60 | 24,86 | 25,18 | 1,94% | 798,00 |
| 02.08.2021 | 25,20 | 25,24 | 24,68 | 24,70 | -0,80% | 200,00 |
| 30.07.2021 | 24,46 | 25,04 | 24,46 | 24,90 | 1,63% | 1.100,00 |
| 29.07.2021 | 24,64 | 24,64 | 24,44 | 24,50 | -0,24% | 878,00 |
| 28.07.2021 | 24,80 | 24,88 | 24,56 | 24,56 | -0,81% | 722,00 |
| 27.07.2021 | 25,08 | 25,08 | 24,74 | 24,76 | -0,72% | 1.790,00 |
| 26.07.2021 | 25,08 | 25,20 | 24,92 | 24,94 | -0,48% | 60,00 |
| 23.07.2021 | 24,82 | 25,24 | 24,82 | 25,06 | 1,13% | 56,00 |
| 22.07.2021 | 24,86 | 25,20 | 24,78 | 24,78 | -0,40% | 580,00 |
| 21.07.2021 | 24,34 | 24,88 | 24,34 | 24,88 | 2,64% | 1.903,00 |
| 20.07.2021 | 24,42 | 24,72 | 24,18 | 24,24 | -0,33% | 1.960,00 |
| 19.07.2021 | 24,48 | 24,72 | 24,10 | 24,32 | -2,09% | 774,00 |
| 16.07.2021 | 24,88 | 25,26 | 24,82 | 24,84 | 0,24% | 150,00 |
| 15.07.2021 | 25,28 | 25,28 | 24,74 | 24,78 | -1,43% | 270,00 |
| 14.07.2021 | 25,28 | 25,42 | 25,10 | 25,14 | -0,79% | 300,00 |
| 13.07.2021 | 25,28 | 25,82 | 25,28 | 25,34 | 0,00% | 563,00 |
| 12.07.2021 | 24,86 | 25,52 | 24,68 | 25,34 | 2,51% | 460,00 |
| 09.07.2021 | 24,68 | 24,88 | 24,68 | 24,72 | 0,41% | 3.119,00 |
| 08.07.2021 | 24,98 | 25,04 | 24,60 | 24,62 | -1,28% | 1.880,00 |
| 07.07.2021 | 25,14 | 25,14 | 24,92 | 24,94 | -0,64% | 330,00 |
| 06.07.2021 | 25,88 | 25,88 | 25,06 | 25,10 | -2,56% | 300,00 |
| 05.07.2021 | 25,96 | 25,96 | 25,74 | 25,76 | -0,39% | 120,00 |
| 02.07.2021 | 25,90 | 26,08 | 25,84 | 25,86 | 0,23% | 1.100,00 |
| 01.07.2021 | 25,88 | 26,00 | 25,60 | 25,80 | 0,23% | 290,00 |
| 30.06.2021 | 25,56 | 25,92 | 25,56 | 25,74 | 0,78% | 119,00 |
| 29.06.2021 | 25,78 | 25,92 | 25,52 | 25,54 | -0,16% | 118,00 |
| 28.06.2021 | 25,86 | 25,96 | 25,54 | 25,58 | -1,16% | 380,00 |
| 25.06.2021 | 25,60 | 25,96 | 25,58 | 25,88 | 1,73% | - |
| 24.06.2021 | 25,90 | 25,90 | 25,42 | 25,44 | -1,55% | 150,00 |
| 23.06.2021 | 26,16 | 26,16 | 25,84 | 25,84 | -0,84% | 1.420,00 |
| 22.06.2021 | 26,08 | 26,26 | 26,04 | 26,06 | -0,08% | 921,00 |
| 21.06.2021 | 25,62 | 26,18 | 25,62 | 26,08 | 1,16% | 58,00 |
| 18.06.2021 | 26,04 | 26,04 | 25,76 | 25,78 | -0,62% | 4.659,00 |
| 17.06.2021 | 26,06 | 26,08 | 25,92 | 25,94 | -0,15% | 1.690,00 |
| 16.06.2021 | 26,06 | 26,28 | 25,96 | 25,98 | -0,23% | 675,00 |
| 15.06.2021 | 26,14 | 26,26 | 25,96 | 26,04 | -0,46% | 3.100,00 |
| 14.06.2021 | 26,48 | 26,48 | 26,00 | 26,16 | 0,00% | 1.613,00 |
| 11.06.2021 | 26,36 | 26,48 | 26,14 | 26,16 | 0,08% | 40,00 |
| 10.06.2021 | 26,08 | 26,40 | 25,96 | 26,14 | 0,15% | 1.170,00 |
| 09.06.2021 | 26,14 | 26,28 | 26,00 | 26,10 | -1,21% | 336,00 |
| 07.06.2021 | 26,68 | 26,68 | 26,40 | 26,42 | -0,83% | 2.482,00 |
| 04.06.2021 | 26,40 | 26,74 | 26,40 | 26,64 | 0,91% | 2.803,00 |
| 03.06.2021 | 26,38 | 26,64 | 26,38 | 26,40 | 0,69% | 1.124,00 |
| 02.06.2021 | 26,20 | 26,42 | 26,18 | 26,22 | -0,08% | 500,00 |
| 01.06.2021 | 26,10 | 26,36 | 26,10 | 26,24 | 0,69% | 26,00 |
| 29.05.2021 | 26,12 | 26,14 | 25,98 | 26,06 | -0,23% | 300,00 |
| 27.05.2021 | 26,06 | 26,18 | 25,96 | 26,12 | 0,38% | 5.020,00 |
| 26.05.2021 | 26,40 | 26,40 | 25,98 | 26,02 | -1,89% | 850,00 |
| 25.05.2021 | 26,58 | 27,04 | 26,28 | 26,52 | 0,61% | 1.552,00 |
| 21.05.2021 | 26,04 | 26,52 | 26,00 | 26,36 | 2,01% | 2.064,00 |
| 20.05.2021 | 26,12 | 26,26 | 25,82 | 25,84 | -0,23% | 1.124,00 |
| 19.05.2021 | 26,06 | 26,16 | 25,88 | 25,90 | -1,22% | 1.750,00 |
| 18.05.2021 | 26,74 | 26,84 | 26,22 | 26,22 | -0,83% | 2.040,00 |
| 17.05.2021 | 26,54 | 26,96 | 26,18 | 26,44 | -0,38% | 2.236,00 |
| 14.05.2021 | 26,20 | 26,70 | 26,20 | 26,54 | 0,84% | 576,00 |
| 13.05.2021 | 26,00 | 26,50 | 25,58 | 26,32 | 2,33% | 4.302,00 |
| 12.05.2021 | 25,94 | 26,14 | 25,70 | 25,72 | -0,46% | 400,00 |
| 11.05.2021 | 24,84 | 26,00 | 24,84 | 25,84 | 2,78% | 2.587,00 |
| 10.05.2021 | 25,66 | 25,88 | 25,14 | 25,14 | -1,72% | 1.000,00 |
| 07.05.2021 | 25,76 | 26,02 | 25,56 | 25,58 | -0,16% | 1.431,00 |
| 06.05.2021 | 25,50 | 25,88 | 25,30 | 25,62 | 1,18% | 1.555,00 |
| 05.05.2021 | 24,92 | 25,62 | 24,84 | 25,32 | 2,43% | 2.198,00 |
| 04.05.2021 | 25,22 | 25,66 | 24,40 | 24,72 | -1,67% | 2.995,00 |
| 03.05.2021 | 25,02 | 25,22 | 24,98 | 25,14 | 1,70% | 986,00 |