Börse:
23,370€
-2,22%
Echtzeit-Aktienkurs 1&1 Drillisch AG
Bid:
23,310€
Ask:
23,430€
Aktienkurse zur 1&1 Drillisch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,42 | 23,76 | 23,37 | 23,43 | -1,93% | 150.880,00 |
| 25.02.2021 | 24,00 | 24,15 | 23,60 | 23,89 | 0,46% | 186.626,00 |
| 24.02.2021 | 24,02 | 24,31 | 23,63 | 23,78 | -0,08% | 184.640,00 |
| 23.02.2021 | 23,74 | 23,85 | 23,27 | 23,80 | 0,80% | 302.762,00 |
| 22.02.2021 | 24,34 | 24,36 | 23,60 | 23,61 | -2,60% | 209.059,00 |
| 19.02.2021 | 23,70 | 24,42 | 23,50 | 24,24 | 3,77% | 406.241,00 |
| 18.02.2021 | 23,47 | 23,75 | 23,20 | 23,36 | -0,47% | 183.034,00 |
| 17.02.2021 | 23,62 | 23,69 | 23,18 | 23,47 | -0,42% | 252.379,00 |
| 16.02.2021 | 22,89 | 23,79 | 22,89 | 23,57 | 3,38% | 544.728,00 |
| 15.02.2021 | 22,40 | 22,99 | 22,29 | 22,80 | 6,54% | 651.501,00 |
| 12.02.2021 | 21,30 | 21,50 | 21,18 | 21,40 | 0,23% | 103.694,00 |
| 11.02.2021 | 20,88 | 21,43 | 20,80 | 21,35 | 3,04% | 265.521,00 |
| 10.02.2021 | 21,34 | 21,35 | 20,32 | 20,72 | -3,13% | 685.157,00 |
| 09.02.2021 | 22,32 | 22,33 | 21,29 | 21,39 | -4,08% | 274.719,00 |
| 08.02.2021 | 22,31 | 22,64 | 21,88 | 22,30 | 6,34% | 803.109,00 |
| 05.02.2021 | 20,88 | 21,22 | 20,75 | 20,97 | 0,14% | 145.249,00 |
| 04.02.2021 | 20,66 | 20,97 | 20,66 | 20,94 | 1,11% | 113.874,00 |
| 03.02.2021 | 20,39 | 20,78 | 20,34 | 20,71 | 1,77% | 123.274,00 |
| 02.02.2021 | 20,01 | 20,38 | 20,01 | 20,35 | 1,29% | 105.593,00 |
| 01.02.2021 | 20,23 | 20,23 | 20,00 | 20,09 | 0,20% | 106.306,00 |
| 29.01.2021 | 19,80 | 20,22 | 19,74 | 20,05 | 0,20% | 157.565,00 |
| 28.01.2021 | 20,06 | 20,14 | 19,84 | 20,01 | -0,25% | 153.722,00 |
| 27.01.2021 | 20,09 | 20,56 | 19,92 | 20,06 | 0,10% | 209.814,00 |
| 26.01.2021 | 20,07 | 20,29 | 20,01 | 20,04 | -0,30% | 101.044,00 |
| 25.01.2021 | 20,40 | 20,51 | 19,90 | 20,10 | -0,74% | 161.756,00 |
| 22.01.2021 | 20,69 | 20,72 | 20,25 | 20,25 | -2,83% | 85.176,00 |
| 21.01.2021 | 20,51 | 21,06 | 20,51 | 20,84 | 1,36% | 166.955,00 |
| 20.01.2021 | 20,04 | 20,66 | 20,04 | 20,56 | 2,39% | 212.075,00 |
| 19.01.2021 | 20,14 | 20,37 | 20,00 | 20,08 | 0,25% | 276.302,00 |
| 18.01.2021 | 20,51 | 20,75 | 19,81 | 20,03 | -3,19% | 399.904,00 |
| 15.01.2021 | 20,95 | 21,10 | 20,45 | 20,69 | -0,53% | 295.492,00 |
| 14.01.2021 | 20,67 | 20,96 | 20,59 | 20,80 | 0,29% | 188.718,00 |
| 13.01.2021 | 20,88 | 21,23 | 20,74 | 20,74 | -1,66% | 181.544,00 |
| 12.01.2021 | 21,02 | 21,23 | 20,99 | 21,09 | -0,33% | 87.567,00 |
| 11.01.2021 | 21,28 | 21,43 | 20,97 | 21,16 | -0,89% | 172.184,00 |
| 08.01.2021 | 21,63 | 21,63 | 21,14 | 21,35 | -0,79% | 198.217,00 |
| 07.01.2021 | 21,96 | 21,96 | 21,40 | 21,52 | -1,37% | 131.274,00 |
| 06.01.2021 | 21,39 | 21,91 | 21,26 | 21,82 | 2,63% | 164.769,00 |
| 05.01.2021 | 21,06 | 21,27 | 20,87 | 21,26 | 0,47% | 146.097,00 |
| 04.01.2021 | 20,60 | 21,27 | 20,48 | 21,16 | 3,52% | 169.516,00 |
| 30.12.2020 | 20,52 | 20,73 | 20,44 | 20,44 | -0,78% | 48.506,00 |
| 29.12.2020 | 20,59 | 21,08 | 20,53 | 20,60 | -0,72% | 113.639,00 |
| 28.12.2020 | 20,44 | 20,91 | 20,40 | 20,75 | 1,87% | 140.235,00 |
| 23.12.2020 | 20,11 | 20,38 | 20,11 | 20,37 | 0,74% | 96.911,00 |
| 22.12.2020 | 20,46 | 20,46 | 19,96 | 20,22 | 0,30% | 104.965,00 |
| 21.12.2020 | 20,63 | 20,73 | 19,64 | 20,16 | -3,95% | 288.415,00 |
| 18.12.2020 | 20,85 | 21,48 | 20,50 | 20,99 | 3,40% | 431.668,00 |
| 17.12.2020 | 20,40 | 20,57 | 20,11 | 20,30 | -0,44% | 123.274,00 |
| 16.12.2020 | 20,19 | 20,60 | 20,15 | 20,39 | 1,04% | 241.534,00 |
| 15.12.2020 | 20,19 | 20,50 | 20,12 | 20,18 | -0,98% | 125.180,00 |
| 14.12.2020 | 20,24 | 20,54 | 20,09 | 20,38 | 1,29% | 96.302,00 |
| 11.12.2020 | 20,76 | 20,76 | 20,06 | 20,12 | -3,13% | 142.662,00 |
| 10.12.2020 | 21,20 | 21,20 | 20,72 | 20,77 | -1,61% | 115.043,00 |
| 09.12.2020 | 20,67 | 21,14 | 20,52 | 21,11 | 2,68% | 153.087,00 |
| 08.12.2020 | 19,78 | 20,58 | 19,74 | 20,56 | 1,03% | 209.936,00 |
| 07.12.2020 | 20,56 | 20,62 | 20,22 | 20,35 | -1,69% | 110.937,00 |
| 04.12.2020 | 20,46 | 20,77 | 20,25 | 20,70 | 1,27% | 164.252,00 |
| 03.12.2020 | 20,00 | 20,60 | 19,98 | 20,44 | 2,30% | 285.224,00 |
| 02.12.2020 | 19,92 | 20,15 | 19,73 | 19,98 | 0,18% | 325.999,00 |
| 01.12.2020 | 19,87 | 19,96 | 19,71 | 19,95 | 0,63% | 144.104,00 |
| 30.11.2020 | 19,64 | 19,98 | 19,35 | 19,82 | 0,28% | 327.270,00 |
| 27.11.2020 | 19,29 | 20,03 | 19,29 | 19,77 | 1,57% | 203.059,00 |
| 26.11.2020 | 19,77 | 19,77 | 19,30 | 19,46 | -0,51% | 103.059,00 |
| 25.11.2020 | 18,98 | 19,57 | 18,94 | 19,56 | 3,06% | 473.261,00 |
| 24.11.2020 | 19,17 | 19,18 | 18,85 | 18,98 | -0,18% | 200.979,00 |
| 23.11.2020 | 19,50 | 19,50 | 18,97 | 19,02 | -1,73% | 192.129,00 |
| 20.11.2020 | 19,42 | 19,68 | 19,18 | 19,35 | 0,16% | 134.766,00 |
| 19.11.2020 | 19,08 | 19,38 | 18,98 | 19,32 | 0,26% | 113.879,00 |
| 18.11.2020 | 19,34 | 19,39 | 19,13 | 19,27 | -0,62% | 98.768,00 |
| 17.11.2020 | 19,46 | 19,60 | 19,28 | 19,39 | -0,49% | 90.566,00 |
| 16.11.2020 | 19,39 | 19,93 | 19,38 | 19,49 | 0,21% | 131.311,00 |
| 13.11.2020 | 19,47 | 19,62 | 19,34 | 19,45 | -0,49% | 112.144,00 |
| 12.11.2020 | 18,61 | 19,82 | 18,50 | 19,54 | 4,77% | 300.247,00 |
| 11.11.2020 | 18,31 | 18,89 | 18,31 | 18,65 | 0,43% | 192.220,00 |
| 10.11.2020 | 18,61 | 19,02 | 18,26 | 18,57 | -0,43% | 175.666,00 |
| 09.11.2020 | 18,28 | 18,89 | 18,21 | 18,65 | 2,92% | 307.361,00 |
| 06.11.2020 | 18,12 | 18,29 | 17,69 | 18,12 | -2,37% | 268.262,00 |
| 05.11.2020 | 18,45 | 19,00 | 18,42 | 18,56 | -0,62% | 362.750,00 |
| 04.11.2020 | 18,51 | 18,68 | 18,25 | 18,68 | 0,08% | 104.983,00 |
| 03.11.2020 | 18,79 | 19,13 | 18,43 | 18,66 | -0,74% | 112.098,00 |
| 02.11.2020 | 18,23 | 18,91 | 18,11 | 18,80 | 3,92% | 157.460,00 |
| 30.10.2020 | 18,16 | 18,25 | 17,81 | 18,09 | -0,30% | 114.156,00 |
| 29.10.2020 | 18,11 | 18,50 | 17,87 | 18,15 | -0,30% | 107.667,00 |
| 28.10.2020 | 17,70 | 18,28 | 17,43 | 18,20 | 0,00% | 253.068,00 |
| 27.10.2020 | 18,60 | 18,70 | 18,10 | 18,20 | -2,96% | 210.478,00 |
| 26.10.2020 | 18,99 | 19,13 | 18,75 | 18,76 | -2,06% | 125.649,00 |
| 23.10.2020 | 18,93 | 19,30 | 18,93 | 19,15 | 0,47% | 104.978,00 |
| 22.10.2020 | 18,90 | 19,12 | 18,54 | 19,06 | -0,10% | 148.390,00 |
| 21.10.2020 | 19,65 | 19,65 | 19,06 | 19,08 | -1,37% | 115.184,00 |
| 20.10.2020 | 19,58 | 19,78 | 19,29 | 19,35 | -1,80% | 196.187,00 |
| 19.10.2020 | 20,22 | 20,30 | 19,70 | 19,70 | -2,09% | 100.424,00 |
| 16.10.2020 | 20,09 | 20,20 | 19,76 | 20,12 | 0,85% | 182.423,00 |
| 15.10.2020 | 19,97 | 20,10 | 19,59 | 19,95 | -1,77% | 341.379,00 |
| 14.10.2020 | 20,83 | 20,83 | 20,23 | 20,31 | -2,78% | 179.486,00 |
| 13.10.2020 | 20,71 | 20,95 | 20,27 | 20,89 | 0,67% | 304.442,00 |
| 12.10.2020 | 20,33 | 20,85 | 20,23 | 20,75 | 2,72% | 361.994,00 |
| 09.10.2020 | 21,27 | 21,30 | 20,07 | 20,20 | -1,37% | 482.273,00 |
| 08.10.2020 | 19,75 | 20,63 | 19,75 | 20,48 | 4,41% | 331.116,00 |
| 07.10.2020 | 18,77 | 19,67 | 18,74 | 19,62 | 3,78% | 272.873,00 |
| 06.10.2020 | 19,45 | 19,58 | 18,89 | 18,90 | -2,60% | 173.842,00 |