Börse:
18,860€
0,27%
Echtzeit-Aktienkurs 1&1 AG
Bid:
18,860€
Ask:
18,860€
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 19,06 | 19,10 | 18,84 | 19,02 | 0,37% | - |
| 19.05.2022 | 19,02 | 19,05 | 18,71 | 18,95 | -0,24% | 1.239,00 |
| 18.05.2022 | 19,60 | 19,85 | 18,98 | 18,99 | -3,26% | 3.340,00 |
| 17.05.2022 | 19,54 | 19,68 | 19,37 | 19,63 | 0,77% | 820,00 |
| 16.05.2022 | 19,68 | 20,09 | 19,31 | 19,48 | -1,39% | 11.670,00 |
| 13.05.2022 | 19,78 | 20,08 | 19,62 | 19,76 | 0,61% | 5.100,00 |
| 12.05.2022 | 19,33 | 20,00 | 19,30 | 19,64 | 0,90% | 15.400,00 |
| 11.05.2022 | 19,51 | 19,83 | 19,30 | 19,46 | -0,18% | 8.660,00 |
| 10.05.2022 | 19,57 | 19,87 | 19,30 | 19,50 | -0,10% | 10.800,00 |
| 09.05.2022 | 19,13 | 19,69 | 19,00 | 19,52 | 1,11% | 162,00 |
| 06.05.2022 | 20,16 | 20,20 | 19,01 | 19,30 | -4,36% | 818,00 |
| 05.05.2022 | 20,36 | 20,49 | 20,12 | 20,18 | -1,08% | 8.690,00 |
| 04.05.2022 | 20,19 | 20,40 | 20,00 | 20,40 | 1,04% | 20.997,00 |
| 03.05.2022 | 20,16 | 20,28 | 19,96 | 20,19 | 0,52% | - |
| 02.05.2022 | 19,86 | 20,38 | 19,70 | 20,09 | 0,75% | - |
| 29.04.2022 | 21,03 | 21,17 | 19,93 | 19,94 | -4,89% | 3.460,00 |
| 28.04.2022 | 20,70 | 21,18 | 20,67 | 20,96 | 1,80% | - |
| 27.04.2022 | 20,70 | 20,84 | 20,49 | 20,59 | -0,15% | 9.306,00 |
| 26.04.2022 | 20,98 | 21,07 | 20,62 | 20,62 | -2,23% | 9.170,00 |
| 25.04.2022 | 20,75 | 21,15 | 20,70 | 21,09 | 1,30% | 9.519,00 |
| 22.04.2022 | 20,87 | 21,25 | 20,79 | 20,82 | -0,24% | 10.740,00 |
| 21.04.2022 | 21,29 | 21,48 | 20,85 | 20,87 | -1,65% | 948,00 |
| 20.04.2022 | 21,27 | 21,36 | 21,04 | 21,22 | 0,05% | 8.400,00 |
| 19.04.2022 | 20,80 | 21,24 | 20,75 | 21,21 | 1,14% | 18.000,00 |
| 14.04.2022 | 20,87 | 21,22 | 20,83 | 20,97 | 0,82% | 4.000,00 |
| 13.04.2022 | 20,84 | 21,01 | 20,42 | 20,80 | 0,10% | 680,00 |
| 12.04.2022 | 20,96 | 21,02 | 20,75 | 20,78 | -1,24% | - |
| 11.04.2022 | 20,85 | 21,41 | 20,81 | 21,04 | 0,60% | - |
| 08.04.2022 | 20,91 | 21,03 | 20,75 | 20,92 | 0,19% | 19.890,00 |
| 07.04.2022 | 20,66 | 21,11 | 20,61 | 20,88 | 0,82% | 3.800,00 |
| 06.04.2022 | 20,79 | 20,99 | 20,63 | 20,71 | -0,93% | 5.343,00 |
| 05.04.2022 | 20,82 | 20,95 | 20,57 | 20,90 | 0,58% | 3.700,00 |
| 04.04.2022 | 20,25 | 20,84 | 20,16 | 20,78 | 2,16% | 9.480,00 |
| 01.04.2022 | 20,28 | 20,44 | 20,14 | 20,34 | 0,59% | 10.500,00 |
| 31.03.2022 | 20,60 | 20,78 | 20,10 | 20,22 | -1,37% | 4.750,00 |
| 30.03.2022 | 20,18 | 20,64 | 20,08 | 20,50 | 1,38% | 11.362,00 |
| 29.03.2022 | 20,39 | 20,52 | 20,12 | 20,22 | 0,10% | 21.105,00 |
| 28.03.2022 | 20,46 | 20,67 | 20,10 | 20,20 | -1,22% | 11.410,00 |
| 25.03.2022 | 20,82 | 20,85 | 20,33 | 20,45 | -1,82% | 11.858,00 |
| 24.03.2022 | 20,99 | 21,06 | 20,68 | 20,83 | -0,33% | 10.750,00 |
| 23.03.2022 | 21,10 | 21,32 | 20,89 | 20,90 | -0,67% | 4.400,00 |
| 22.03.2022 | 21,10 | 21,28 | 20,90 | 21,04 | -0,33% | 14.990,00 |
| 21.03.2022 | 21,09 | 21,48 | 20,95 | 21,11 | -0,33% | 1.135,00 |
| 18.03.2022 | 22,23 | 22,23 | 20,68 | 21,18 | -3,02% | 3.695,00 |
| 17.03.2022 | 22,23 | 22,49 | 21,74 | 21,84 | -1,27% | 1.141,00 |
| 16.03.2022 | 22,21 | 22,28 | 21,68 | 22,12 | 0,91% | 12.083,00 |
| 15.03.2022 | 21,88 | 22,03 | 21,57 | 21,92 | -0,14% | 530,00 |
| 14.03.2022 | 21,57 | 21,96 | 21,32 | 21,95 | 3,68% | - |
| 11.03.2022 | 21,04 | 21,71 | 20,96 | 21,17 | 0,57% | - |
| 10.03.2022 | 21,37 | 21,49 | 20,75 | 21,05 | -1,73% | - |
| 09.03.2022 | 20,86 | 21,65 | 20,78 | 21,42 | 3,98% | - |
| 08.03.2022 | 20,05 | 21,22 | 19,90 | 20,60 | 2,56% | 17.650,00 |
| 07.03.2022 | 20,07 | 20,62 | 19,52 | 20,09 | -2,45% | - |
| 04.03.2022 | 20,89 | 21,03 | 20,40 | 20,59 | -2,79% | 6.604,00 |
| 03.03.2022 | 21,58 | 21,67 | 21,06 | 21,18 | -1,03% | 9.000,00 |
| 02.03.2022 | 21,00 | 21,79 | 20,76 | 21,40 | 2,25% | 270,00 |
| 01.03.2022 | 21,37 | 21,54 | 20,82 | 20,93 | -1,32% | - |
| 28.02.2022 | 21,43 | 21,53 | 20,46 | 21,21 | -2,53% | 3.709,00 |
| 25.02.2022 | 21,09 | 21,76 | 20,80 | 21,76 | 3,03% | 4.660,00 |
| 24.02.2022 | 20,64 | 21,20 | 19,81 | 21,12 | -0,52% | 7.886,00 |
| 23.02.2022 | 21,56 | 21,98 | 21,22 | 21,23 | -1,39% | 1.708,00 |
| 22.02.2022 | 22,05 | 22,32 | 21,33 | 21,53 | 1,22% | 900,00 |
| 21.02.2022 | 23,44 | 23,59 | 21,27 | 21,27 | -8,71% | 13.366,00 |
| 18.02.2022 | 23,70 | 23,74 | 23,19 | 23,30 | -1,02% | 1.600,00 |
| 17.02.2022 | 24,08 | 24,35 | 23,53 | 23,54 | -3,09% | 6.100,00 |
| 16.02.2022 | 24,25 | 24,46 | 24,14 | 24,29 | 0,33% | 11.658,00 |
| 15.02.2022 | 23,46 | 24,37 | 23,46 | 24,21 | 2,98% | 5.878,00 |
| 14.02.2022 | 23,67 | 23,80 | 23,26 | 23,51 | -1,09% | 5.050,00 |
| 11.02.2022 | 23,94 | 24,16 | 23,76 | 23,77 | -0,96% | - |
| 10.02.2022 | 24,36 | 24,60 | 23,97 | 24,00 | -1,48% | 4.125,00 |
| 09.02.2022 | 24,37 | 24,54 | 24,15 | 24,36 | 0,37% | 3.807,00 |
| 08.02.2022 | 24,13 | 24,40 | 24,12 | 24,27 | 0,75% | 814,00 |
| 07.02.2022 | 23,96 | 24,24 | 23,91 | 24,09 | 0,12% | 1.473,00 |
| 04.02.2022 | 24,00 | 24,30 | 23,86 | 24,06 | 0,88% | 11.200,00 |
| 03.02.2022 | 23,74 | 24,10 | 23,68 | 23,85 | 0,00% | 3.560,00 |
| 02.02.2022 | 23,57 | 23,92 | 23,36 | 23,85 | 1,32% | 5.160,00 |
| 01.02.2022 | 23,59 | 23,80 | 23,43 | 23,54 | -0,34% | 2.800,00 |
| 31.01.2022 | 23,75 | 23,88 | 23,48 | 23,62 | -0,63% | 9.798,00 |
| 28.01.2022 | 23,58 | 23,77 | 23,28 | 23,77 | 0,93% | 3.720,00 |
| 27.01.2022 | 22,92 | 23,78 | 22,73 | 23,55 | 1,60% | 6.400,00 |
| 26.01.2022 | 23,41 | 23,60 | 23,02 | 23,18 | -0,69% | 2.700,00 |
| 25.01.2022 | 23,42 | 23,56 | 22,95 | 23,34 | -0,55% | 12.440,00 |
| 24.01.2022 | 23,52 | 23,97 | 23,12 | 23,47 | -0,30% | 1.366,00 |
| 21.01.2022 | 23,93 | 24,00 | 23,28 | 23,54 | -1,22% | - |
| 20.01.2022 | 24,04 | 24,26 | 23,83 | 23,83 | -0,29% | 10.200,00 |
| 19.01.2022 | 23,78 | 24,04 | 23,51 | 23,90 | 0,21% | 9.340,00 |
| 18.01.2022 | 23,87 | 24,06 | 23,78 | 23,85 | -0,21% | 5.323,00 |
| 17.01.2022 | 24,28 | 24,34 | 23,90 | 23,90 | -1,57% | - |
| 14.01.2022 | 23,98 | 24,30 | 23,89 | 24,28 | 1,46% | 15.990,00 |
| 13.01.2022 | 24,06 | 24,26 | 23,90 | 23,93 | -0,08% | 7.130,00 |
| 12.01.2022 | 24,05 | 24,12 | 23,84 | 23,95 | 0,04% | 720,00 |
| 11.01.2022 | 24,11 | 24,28 | 23,89 | 23,94 | -0,21% | 3.220,00 |
| 10.01.2022 | 23,93 | 24,21 | 23,78 | 23,99 | 0,17% | 2.526,00 |
| 07.01.2022 | 24,23 | 24,25 | 23,80 | 23,95 | -1,16% | 38,00 |
| 06.01.2022 | 24,16 | 24,29 | 24,03 | 24,23 | 0,08% | - |
| 05.01.2022 | 24,41 | 24,54 | 24,21 | 24,21 | -0,82% | 2.820,00 |
| 04.01.2022 | 24,19 | 24,54 | 24,18 | 24,41 | 0,54% | 3.946,00 |
| 03.01.2022 | 24,05 | 24,37 | 24,04 | 24,28 | 0,91% | - |
| 30.12.2021 | 24,19 | 24,19 | 24,00 | 24,06 | -0,62% | 1.800,00 |
| 29.12.2021 | 24,13 | 24,29 | 24,00 | 24,21 | 0,08% | 11.310,00 |