Börse:
19,565€
-0,74%
Echtzeit-Aktienkurs 1&1 AG
Bid:
19,430€
Ask:
19,700€
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 19,80 | 19,81 | 19,40 | 19,53 | -0,91% | 38.890,00 |
| 26.05.2022 | 19,46 | 19,71 | 19,43 | 19,71 | 1,08% | 42.762,00 |
| 25.05.2022 | 19,25 | 19,52 | 19,19 | 19,50 | 2,36% | 57.761,00 |
| 24.05.2022 | 18,84 | 19,22 | 18,80 | 19,05 | -0,63% | 125.882,00 |
| 23.05.2022 | 18,90 | 19,17 | 18,76 | 19,17 | 1,27% | 43.842,00 |
| 20.05.2022 | 18,91 | 19,10 | 18,91 | 18,93 | 0,11% | 37.604,00 |
| 19.05.2022 | 19,02 | 19,02 | 18,72 | 18,91 | -0,89% | 69.738,00 |
| 18.05.2022 | 20,20 | 20,20 | 19,08 | 19,08 | -2,50% | 65.838,00 |
| 17.05.2022 | 19,62 | 19,63 | 19,38 | 19,57 | 0,77% | 43.828,00 |
| 16.05.2022 | 20,00 | 20,00 | 19,30 | 19,42 | -1,52% | 43.345,00 |
| 13.05.2022 | 19,53 | 20,06 | 19,53 | 19,72 | 0,56% | 57.717,00 |
| 12.05.2022 | 19,75 | 20,00 | 19,49 | 19,61 | -0,71% | 98.222,00 |
| 11.05.2022 | 19,25 | 19,82 | 19,25 | 19,75 | 2,17% | 47.786,00 |
| 10.05.2022 | 20,20 | 20,20 | 19,33 | 19,33 | -0,72% | 79.634,00 |
| 09.05.2022 | 19,19 | 19,67 | 19,19 | 19,47 | 1,04% | 52.115,00 |
| 06.05.2022 | 19,77 | 20,02 | 18,99 | 19,27 | -4,60% | 192.214,00 |
| 05.05.2022 | 20,38 | 20,46 | 20,12 | 20,20 | 0,20% | 102.619,00 |
| 04.05.2022 | 20,14 | 20,26 | 19,94 | 20,16 | -0,20% | 74.441,00 |
| 03.05.2022 | 20,08 | 20,30 | 19,98 | 20,20 | 0,60% | 59.818,00 |
| 02.05.2022 | 20,02 | 20,36 | 19,81 | 20,08 | 0,30% | 63.393,00 |
| 29.04.2022 | 20,78 | 20,92 | 20,02 | 20,02 | -4,39% | 85.123,00 |
| 28.04.2022 | 20,62 | 21,18 | 20,62 | 20,94 | 1,06% | 44.766,00 |
| 27.04.2022 | 20,56 | 20,84 | 20,52 | 20,72 | -0,10% | 55.432,00 |
| 26.04.2022 | 21,06 | 21,06 | 20,72 | 20,74 | -0,48% | 29.395,00 |
| 25.04.2022 | 20,84 | 21,14 | 20,74 | 20,84 | 0,10% | 36.496,00 |
| 22.04.2022 | 21,08 | 21,24 | 20,80 | 20,82 | -1,05% | 33.171,00 |
| 21.04.2022 | 21,50 | 21,50 | 21,04 | 21,04 | -1,22% | 38.676,00 |
| 20.04.2022 | 21,02 | 21,38 | 21,02 | 21,30 | 0,47% | 34.226,00 |
| 19.04.2022 | 20,90 | 21,24 | 20,90 | 21,20 | 0,66% | 63.143,00 |
| 14.04.2022 | 20,96 | 21,22 | 20,90 | 21,06 | 1,35% | 48.321,00 |
| 13.04.2022 | 20,66 | 20,98 | 20,42 | 20,78 | -0,48% | 58.270,00 |
| 12.04.2022 | 20,88 | 21,00 | 20,78 | 20,88 | -1,14% | 72.299,00 |
| 11.04.2022 | 21,02 | 21,40 | 20,92 | 21,12 | 0,57% | 83.332,00 |
| 08.04.2022 | 20,70 | 21,04 | 20,70 | 21,00 | 1,35% | 48.015,00 |
| 07.04.2022 | 21,28 | 21,28 | 20,68 | 20,72 | -0,77% | 85.448,00 |
| 06.04.2022 | 20,60 | 21,02 | 20,60 | 20,88 | 0,19% | 68.045,00 |
| 05.04.2022 | 20,42 | 20,90 | 20,42 | 20,84 | 0,68% | 47.119,00 |
| 04.04.2022 | 20,40 | 20,84 | 20,32 | 20,70 | 1,97% | 54.106,00 |
| 01.04.2022 | 20,50 | 20,50 | 20,12 | 20,30 | 0,00% | 35.261,00 |
| 31.03.2022 | 20,28 | 20,86 | 20,06 | 20,30 | -1,36% | 61.038,00 |
| 30.03.2022 | 20,22 | 20,64 | 20,06 | 20,58 | 1,08% | 67.601,00 |
| 29.03.2022 | 20,12 | 20,52 | 20,12 | 20,36 | 1,19% | 119.123,00 |
| 28.03.2022 | 20,22 | 20,66 | 20,12 | 20,12 | -1,28% | 104.974,00 |
| 25.03.2022 | 20,50 | 20,76 | 20,32 | 20,38 | -1,92% | 78.875,00 |
| 24.03.2022 | 20,96 | 20,96 | 20,68 | 20,78 | -0,86% | 56.025,00 |
| 23.03.2022 | 21,02 | 21,32 | 20,92 | 20,96 | -0,19% | 55.704,00 |
| 22.03.2022 | 21,10 | 21,30 | 20,90 | 21,00 | -0,38% | 51.891,00 |
| 21.03.2022 | 21,10 | 21,46 | 20,98 | 21,08 | 0,67% | 147.746,00 |
| 18.03.2022 | 22,02 | 22,16 | 20,68 | 20,94 | -4,21% | 287.917,00 |
| 17.03.2022 | 22,00 | 22,26 | 21,74 | 21,86 | -0,46% | 72.216,00 |
| 16.03.2022 | 21,70 | 22,28 | 21,70 | 21,96 | 0,55% | 64.506,00 |
| 15.03.2022 | 22,44 | 22,44 | 21,58 | 21,84 | -0,36% | 77.501,00 |
| 14.03.2022 | 21,58 | 21,92 | 21,34 | 21,92 | 2,91% | 70.273,00 |
| 11.03.2022 | 21,10 | 21,72 | 21,08 | 21,30 | 1,33% | 89.632,00 |
| 10.03.2022 | 21,20 | 21,48 | 20,76 | 21,02 | -2,05% | 75.841,00 |
| 09.03.2022 | 22,00 | 22,00 | 20,92 | 21,46 | 5,09% | 68.093,00 |
| 08.03.2022 | 20,02 | 20,90 | 19,98 | 20,42 | 0,29% | 82.680,00 |
| 07.03.2022 | 20,00 | 20,62 | 19,52 | 20,36 | -2,12% | 132.047,00 |
| 04.03.2022 | 20,54 | 21,02 | 20,54 | 20,80 | -1,89% | 112.378,00 |
| 03.03.2022 | 21,30 | 21,70 | 21,20 | 21,20 | -2,21% | 76.823,00 |
| 02.03.2022 | 21,62 | 21,76 | 20,78 | 21,68 | 3,24% | 86.387,00 |
| 01.03.2022 | 21,28 | 21,52 | 21,00 | 21,00 | -1,96% | 69.694,00 |
| 28.02.2022 | 21,08 | 21,52 | 21,04 | 21,42 | -0,93% | 82.287,00 |
| 25.02.2022 | 21,16 | 21,68 | 20,84 | 21,62 | 3,84% | 110.025,00 |
| 24.02.2022 | 20,34 | 21,02 | 20,24 | 20,82 | -2,25% | 171.460,00 |
| 23.02.2022 | 21,36 | 21,96 | 21,22 | 21,30 | -1,11% | 116.567,00 |
| 22.02.2022 | 22,10 | 22,30 | 21,54 | 21,54 | -5,11% | 184.271,00 |
| 21.02.2022 | 23,32 | 23,36 | 22,42 | 22,70 | -2,58% | 112.589,00 |
| 18.02.2022 | 23,50 | 23,68 | 23,20 | 23,30 | -1,69% | 99.119,00 |
| 17.02.2022 | 24,20 | 24,32 | 23,66 | 23,70 | -2,07% | 62.890,00 |
| 16.02.2022 | 24,26 | 24,48 | 24,16 | 24,20 | -0,41% | 44.260,00 |
| 15.02.2022 | 23,60 | 24,38 | 23,60 | 24,30 | 2,19% | 84.246,00 |
| 14.02.2022 | 23,70 | 23,80 | 23,36 | 23,78 | -1,65% | 110.370,00 |
| 11.02.2022 | 24,04 | 24,18 | 23,96 | 24,18 | 0,17% | 54.132,00 |
| 10.02.2022 | 24,40 | 24,64 | 24,08 | 24,14 | -1,07% | 70.840,00 |
| 09.02.2022 | 24,36 | 24,54 | 24,20 | 24,40 | 0,66% | 48.157,00 |
| 08.02.2022 | 24,12 | 24,38 | 24,10 | 24,24 | 0,33% | 43.117,00 |
| 07.02.2022 | 24,02 | 24,22 | 23,88 | 24,16 | 0,75% | 48.375,00 |
| 04.02.2022 | 24,04 | 24,30 | 23,88 | 23,98 | -0,33% | 46.784,00 |
| 03.02.2022 | 23,76 | 24,10 | 23,76 | 24,06 | 0,67% | 43.902,00 |
| 02.02.2022 | 23,60 | 23,90 | 23,60 | 23,90 | 1,70% | 60.689,00 |
| 01.02.2022 | 23,74 | 23,80 | 23,50 | 23,50 | -0,34% | 37.148,00 |
| 31.01.2022 | 22,98 | 23,90 | 22,98 | 23,58 | 0,00% | 47.938,00 |
| 28.01.2022 | 22,80 | 23,62 | 22,80 | 23,58 | -0,51% | 42.906,00 |
| 27.01.2022 | 23,30 | 23,80 | 23,14 | 23,70 | 0,85% | 43.609,00 |
| 26.01.2022 | 23,16 | 23,60 | 23,16 | 23,50 | 0,95% | 36.703,00 |
| 25.01.2022 | 23,50 | 23,56 | 22,92 | 23,28 | 0,00% | 87.505,00 |
| 24.01.2022 | 23,66 | 23,96 | 23,20 | 23,28 | -1,85% | 171.204,00 |
| 21.01.2022 | 23,98 | 24,00 | 23,64 | 23,72 | -1,41% | 48.691,00 |
| 20.01.2022 | 24,02 | 24,26 | 24,02 | 24,06 | 0,50% | 61.900,00 |
| 19.01.2022 | 23,66 | 24,04 | 23,50 | 23,94 | 0,34% | 131.420,00 |
| 18.01.2022 | 23,84 | 24,02 | 23,78 | 23,86 | -0,08% | 44.194,00 |
| 17.01.2022 | 24,40 | 24,40 | 23,88 | 23,88 | -1,57% | 67.522,00 |
| 14.01.2022 | 23,94 | 24,32 | 23,88 | 24,26 | 0,75% | 113.967,00 |
| 13.01.2022 | 23,94 | 24,26 | 23,94 | 24,08 | 0,08% | 19.763,00 |
| 12.01.2022 | 24,14 | 24,14 | 23,84 | 24,06 | 0,42% | 92.754,00 |
| 11.01.2022 | 24,18 | 24,24 | 23,86 | 23,96 | -0,66% | 82.348,00 |
| 10.01.2022 | 23,90 | 24,22 | 23,78 | 24,12 | 0,84% | 77.714,00 |
| 07.01.2022 | 23,90 | 24,06 | 23,78 | 23,92 | -1,24% | 57.360,00 |
| 06.01.2022 | 24,10 | 24,26 | 24,06 | 24,22 | -0,33% | 44.446,00 |