15,960€
-2,09%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,34 | 16,46 | 15,76 | 16,02 | -1,72% | 82.196,00 |
27.03.2024 | 16,16 | 16,56 | 16,06 | 16,30 | 2,64% | 139.827,00 |
26.03.2024 | 15,80 | 16,04 | 15,74 | 15,88 | 0,38% | 55.836,00 |
25.03.2024 | 15,46 | 15,84 | 15,08 | 15,82 | 1,41% | 60.004,00 |
22.03.2024 | 16,08 | 16,08 | 15,48 | 15,60 | -3,11% | 162.298,00 |
21.03.2024 | 16,30 | 16,52 | 15,60 | 16,10 | -4,17% | 161.559,00 |
20.03.2024 | 17,00 | 17,00 | 16,40 | 16,80 | 0,84% | 64.125,00 |
19.03.2024 | 16,74 | 16,76 | 16,48 | 16,66 | -0,95% | 45.884,00 |
18.03.2024 | 17,06 | 17,06 | 16,74 | 16,82 | -0,59% | 37.027,00 |
15.03.2024 | 16,92 | 17,10 | 16,86 | 16,92 | 0,24% | 174.688,00 |
14.03.2024 | 16,64 | 16,90 | 16,64 | 16,88 | 1,56% | 46.232,00 |
13.03.2024 | 16,70 | 16,90 | 16,46 | 16,62 | -0,48% | 87.663,00 |
12.03.2024 | 16,40 | 16,72 | 16,34 | 16,70 | 1,33% | 51.640,00 |
11.03.2024 | 16,96 | 17,00 | 16,44 | 16,48 | -2,72% | 109.705,00 |
08.03.2024 | 17,26 | 17,26 | 16,80 | 16,94 | -1,17% | 53.118,00 |
07.03.2024 | 16,98 | 17,24 | 16,96 | 17,14 | 0,35% | 27.729,00 |
06.03.2024 | 17,14 | 17,28 | 17,08 | 17,08 | -0,81% | 46.175,00 |
05.03.2024 | 17,08 | 17,26 | 17,02 | 17,22 | 0,23% | 26.046,00 |
04.03.2024 | 17,40 | 17,48 | 17,08 | 17,18 | -1,49% | 48.981,00 |
01.03.2024 | 17,22 | 17,50 | 17,16 | 17,44 | 2,11% | 25.908,00 |
29.02.2024 | 17,08 | 17,16 | 16,90 | 17,08 | 0,00% | 32.723,00 |
28.02.2024 | 17,18 | 17,18 | 16,80 | 17,08 | 0,35% | 41.066,00 |
27.02.2024 | 16,84 | 17,08 | 16,68 | 17,02 | 0,71% | 32.777,00 |
26.02.2024 | 16,98 | 17,08 | 16,84 | 16,90 | -1,05% | 43.591,00 |
23.02.2024 | 17,14 | 17,24 | 16,94 | 17,08 | -0,70% | 46.578,00 |
22.02.2024 | 17,12 | 17,44 | 17,10 | 17,20 | -0,58% | 28.797,00 |
21.02.2024 | 17,62 | 17,62 | 17,22 | 17,30 | -1,70% | 43.436,00 |
20.02.2024 | 17,34 | 17,72 | 17,06 | 17,60 | 0,69% | 57.412,00 |
19.02.2024 | 17,28 | 17,56 | 17,16 | 17,48 | 0,11% | 50.614,00 |
16.02.2024 | 17,80 | 17,80 | 17,42 | 17,46 | -1,47% | 55.938,00 |
15.02.2024 | 17,78 | 17,82 | 17,42 | 17,72 | 0,23% | 43.024,00 |
14.02.2024 | 17,94 | 18,06 | 17,64 | 17,68 | -2,32% | 88.777,00 |
13.02.2024 | 18,14 | 18,54 | 18,02 | 18,10 | -2,16% | 60.838,00 |
12.02.2024 | 18,34 | 18,60 | 18,10 | 18,50 | 1,54% | 56.076,00 |
09.02.2024 | 17,66 | 18,42 | 17,66 | 18,22 | 2,82% | 116.330,00 |
08.02.2024 | 17,68 | 17,84 | 17,56 | 17,72 | -0,34% | 44.072,00 |
07.02.2024 | 17,86 | 17,92 | 17,56 | 17,78 | -0,34% | 59.944,00 |
06.02.2024 | 18,08 | 18,12 | 17,60 | 17,84 | -1,00% | 65.338,00 |
05.02.2024 | 18,04 | 18,36 | 17,98 | 18,02 | -0,99% | 33.689,00 |
02.02.2024 | 18,22 | 18,56 | 18,20 | 18,20 | -0,33% | 28.858,00 |
01.02.2024 | 18,36 | 18,46 | 18,20 | 18,26 | -0,54% | 33.020,00 |
31.01.2024 | 18,50 | 18,68 | 18,04 | 18,36 | -1,50% | 77.994,00 |
30.01.2024 | 18,74 | 18,76 | 18,50 | 18,64 | 0,22% | 35.013,00 |
29.01.2024 | 19,00 | 19,00 | 18,48 | 18,60 | -2,11% | 35.112,00 |
26.01.2024 | 19,00 | 19,14 | 18,88 | 19,00 | -0,11% | 42.619,00 |
25.01.2024 | 19,42 | 19,68 | 18,66 | 19,02 | -2,16% | 129.021,00 |
24.01.2024 | 19,30 | 19,78 | 19,22 | 19,44 | 1,78% | 495.861,00 |
23.01.2024 | 19,16 | 19,28 | 18,74 | 19,10 | 0,21% | 84.767,00 |
22.01.2024 | 19,04 | 19,32 | 18,94 | 19,06 | 1,49% | 102.717,00 |
19.01.2024 | 18,98 | 19,02 | 18,68 | 18,78 | -0,63% | 35.906,00 |
18.01.2024 | 18,98 | 18,98 | 18,72 | 18,90 | 0,11% | 37.137,00 |
17.01.2024 | 18,70 | 18,88 | 18,50 | 18,88 | 0,21% | 34.241,00 |
16.01.2024 | 19,00 | 19,00 | 18,60 | 18,84 | -0,95% | 27.432,00 |
15.01.2024 | 18,78 | 19,02 | 18,54 | 19,02 | 1,93% | 40.018,00 |
12.01.2024 | 18,46 | 18,78 | 18,46 | 18,66 | 1,41% | 43.364,00 |
11.01.2024 | 18,82 | 18,84 | 18,34 | 18,40 | -2,34% | 47.363,00 |
10.01.2024 | 19,00 | 19,06 | 18,70 | 18,84 | -0,84% | 47.335,00 |
09.01.2024 | 18,44 | 19,00 | 18,36 | 19,00 | 2,70% | 66.498,00 |
08.01.2024 | 18,24 | 18,50 | 18,06 | 18,50 | 1,20% | 33.012,00 |
05.01.2024 | 18,12 | 18,30 | 17,96 | 18,28 | 1,11% | 36.081,00 |
04.01.2024 | 17,56 | 18,08 | 17,48 | 18,08 | 1,80% | 51.663,00 |
03.01.2024 | 18,32 | 18,32 | 17,66 | 17,76 | -3,06% | 62.864,00 |
02.01.2024 | 18,30 | 18,60 | 18,12 | 18,32 | 0,99% | 120.771,00 |
29.12.2023 | 18,16 | 18,36 | 18,14 | 18,14 | -0,44% | 14.460,00 |
28.12.2023 | 18,16 | 18,48 | 18,04 | 18,22 | 0,44% | 44.898,00 |
27.12.2023 | 18,34 | 18,44 | 17,88 | 18,14 | 0,00% | 64.983,00 |
22.12.2023 | 17,44 | 18,20 | 17,36 | 18,14 | 3,66% | 159.507,00 |
21.12.2023 | 17,86 | 17,88 | 17,04 | 17,50 | -2,02% | 85.706,00 |
20.12.2023 | 17,00 | 17,88 | 16,40 | 17,86 | 11,63% | 238.086,00 |
19.12.2023 | 15,92 | 16,22 | 15,84 | 16,00 | 0,00% | 83.755,00 |
18.12.2023 | 15,76 | 16,04 | 15,68 | 16,00 | 0,50% | 57.746,00 |
15.12.2023 | 16,28 | 16,28 | 15,90 | 15,92 | -1,12% | 81.895,00 |
14.12.2023 | 16,04 | 16,46 | 16,04 | 16,10 | 0,75% | 37.704,00 |
13.12.2023 | 16,38 | 16,50 | 15,72 | 15,98 | -1,36% | 61.911,00 |
12.12.2023 | 16,08 | 16,42 | 16,08 | 16,20 | -1,22% | 44.229,00 |
11.12.2023 | 16,36 | 16,42 | 16,14 | 16,40 | -0,36% | 42.019,00 |
08.12.2023 | 16,80 | 16,80 | 16,38 | 16,46 | -0,72% | 37.234,00 |
07.12.2023 | 16,52 | 16,70 | 16,02 | 16,58 | -0,96% | 43.466,00 |
06.12.2023 | 16,64 | 16,80 | 16,46 | 16,74 | 1,09% | 31.962,00 |
05.12.2023 | 16,48 | 16,62 | 16,32 | 16,56 | 0,98% | 24.821,00 |
04.12.2023 | 16,62 | 17,16 | 16,30 | 16,40 | -4,32% | 140.895,00 |
01.12.2023 | 16,86 | 17,14 | 16,70 | 17,14 | 2,15% | 59.746,00 |
30.11.2023 | 16,52 | 16,86 | 16,48 | 16,78 | 1,70% | 108.462,00 |
29.11.2023 | 16,12 | 16,58 | 16,12 | 16,50 | 1,85% | 62.715,00 |
28.11.2023 | 16,12 | 16,24 | 15,92 | 16,20 | -0,25% | 36.966,00 |
27.11.2023 | 16,14 | 16,40 | 16,14 | 16,24 | 0,25% | 44.968,00 |
24.11.2023 | 16,20 | 16,20 | 15,92 | 16,20 | 0,37% | 47.402,00 |
23.11.2023 | 16,16 | 16,36 | 15,90 | 16,14 | -0,74% | 49.973,00 |
22.11.2023 | 16,20 | 16,40 | 16,06 | 16,26 | 1,25% | 43.069,00 |
21.11.2023 | 16,04 | 16,20 | 16,04 | 16,06 | -0,62% | 28.296,00 |
20.11.2023 | 16,06 | 16,32 | 16,06 | 16,16 | 0,75% | 40.870,00 |
17.11.2023 | 15,70 | 16,14 | 15,52 | 16,04 | 3,22% | 81.999,00 |
16.11.2023 | 15,74 | 15,86 | 15,42 | 15,54 | -1,40% | 47.298,00 |
15.11.2023 | 16,12 | 16,22 | 15,66 | 15,76 | -2,11% | 75.023,00 |
14.11.2023 | 16,44 | 16,44 | 15,96 | 16,10 | -1,47% | 73.948,00 |
13.11.2023 | 16,20 | 16,52 | 15,66 | 16,34 | 0,62% | 67.805,00 |
10.11.2023 | 16,36 | 16,78 | 16,12 | 16,24 | -3,10% | 113.929,00 |
09.11.2023 | 16,88 | 16,94 | 16,60 | 16,76 | -0,48% | 43.618,00 |
08.11.2023 | 16,98 | 17,08 | 16,60 | 16,84 | -1,29% | 98.233,00 |
07.11.2023 | 16,50 | 17,72 | 16,38 | 17,06 | 3,90% | 208.065,00 |