1&1 AG 1U1
XETR · Deutschland · Kommunikation
€24,00+0,05 (+0,21 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €23,95 | -0,21 % | €24,10 | €24,10 | €23,90 | 40,64K |
| 2026-09-29 | €24,00 | 0,00 % | €23,90 | €24,05 | €23,85 | 21,26K |
| 2026-09-28 | €24,00 | -0,62 % | €24,05 | €24,20 | €23,90 | 24,80K |
| 2026-09-25 | €24,15 | +1,05 % | €24,00 | €24,15 | €23,95 | 16,19K |
| 2026-09-24 | €23,90 | -0,42 % | €23,95 | €24,10 | €23,75 | 67,35K |
| 2026-09-23 | €24,00 | +0,21 % | €23,90 | €24,05 | €23,85 | 82,06K |
| 2026-09-22 | €23,95 | -0,42 % | €24,40 | €24,40 | €23,90 | 25,30K |
| 2026-09-21 | €24,05 | +0,63 % | €23,95 | €24,15 | €23,65 | 23,84K |
| 2026-09-18 | €23,90 | +0,42 % | €23,50 | €23,90 | €23,45 | 86,14K |
| 2026-09-17 | €23,80 | 0,00 % | €23,75 | €24,15 | €23,70 | 57,20K |
| 2026-09-16 | €23,80 | +0,42 % | €23,50 | €24,05 | €23,50 | 29,39K |
| 2026-09-15 | €23,70 | -0,21 % | €23,90 | €24,15 | €23,40 | 65,93K |
| 2026-09-14 | €23,75 | -1,04 % | €24,05 | €24,20 | €23,75 | 48,25K |
| 2026-09-11 | €24,00 | 0,00 % | €23,80 | €24,15 | €23,75 | 37,65K |
| 2026-09-10 | €24,00 | 0,00 % | €23,80 | €24,40 | €23,80 | 30,47K |
| 2026-09-09 | €24,00 | +0,42 % | €24,00 | €24,20 | €23,85 | 49,37K |
| 2026-09-08 | €23,90 | +0,63 % | €24,00 | €24,05 | €23,70 | 20,14K |
| 2026-09-07 | €23,75 | +0,42 % | €23,60 | €24,05 | €23,55 | 50,00K |
| 2026-09-04 | €23,65 | +0,64 % | €23,50 | €23,65 | €23,35 | 26,12K |
| 2026-09-03 | €23,50 | +0,64 % | €23,35 | €23,70 | €23,35 | 24,28K |
| 2026-09-02 | €23,35 | -0,43 % | €23,45 | €23,80 | €23,00 | 55,57K |
| 2026-09-01 | €23,45 | +0,86 % | €23,40 | €23,45 | €23,00 | 63,24K |
| 2026-08-31 | €23,25 | +0,87 % | €23,05 | €23,40 | €23,00 | 20,12K |
| 2026-08-28 | €23,05 | 0,00 % | €23,05 | €23,20 | €22,70 | 46,15K |
| 2026-08-27 | €23,05 | +1,77 % | €22,65 | €23,05 | €22,35 | 39,70K |
| 2026-08-26 | €22,65 | +1,34 % | €22,35 | €22,85 | €22,20 | 47,30K |
| 2026-08-25 | €22,35 | +1,13 % | €21,95 | €22,50 | €21,95 | 25,81K |
| 2026-08-24 | €22,10 | +2,55 % | €21,70 | €22,15 | €21,50 | 53,22K |
| 2026-08-21 | €21,55 | +0,23 % | €21,60 | €21,80 | €21,35 | 26,36K |
| 2026-08-20 | €21,50 | +1,42 % | €21,20 | €21,55 | €20,70 | 39,58K |
| 2026-08-19 | €21,20 | +2,66 % | €20,50 | €21,20 | €20,35 | 45,51K |
| 2026-08-18 | €20,65 | +8,34 % | €19,90 | €20,65 | €19,74 | 128,71K |
| 2026-08-17 | €19,06 | -3,15 % | €20,00 | €20,00 | €19,02 | 33,19K |
| 2026-08-14 | €19,68 | -0,40 % | €19,86 | €20,30 | €19,68 | 12,27K |
| 2026-08-13 | €19,76 | -1,20 % | €19,92 | €20,10 | €19,76 | 22,95K |
| 2026-08-12 | €20,00 | +0,10 % | €20,20 | €20,25 | €19,62 | 48,14K |
| 2026-08-11 | €19,98 | -0,35 % | €19,80 | €20,00 | €19,80 | 37,40K |
| 2026-08-10 | €20,05 | +0,25 % | €20,00 | €20,25 | €19,86 | 41,88K |
| 2026-08-07 | €20,00 | 0,00 % | €21,10 | €21,10 | €19,90 | 47,25K |
| 2026-08-06 | €20,00 | +6,50 % | €18,70 | €20,15 | €18,70 | 84,00K |
| 2026-08-05 | €18,78 | -1,68 % | €18,74 | €19,22 | €18,74 | 39,87K |
| 2026-08-04 | €19,10 | -2,05 % | €19,50 | €19,70 | €19,10 | 19,74K |
| 2026-08-03 | €19,50 | -1,32 % | €19,96 | €19,96 | €19,46 | 10,46K |
| 2026-07-31 | €19,76 | -1,00 % | €20,10 | €20,30 | €19,50 | 28,98K |
| 2026-07-30 | €19,96 | -4,50 % | €20,80 | €21,15 | €19,96 | 48,99K |
| 2026-07-29 | €20,90 | +1,21 % | €20,65 | €21,00 | €20,60 | 20,61K |
| 2026-07-28 | €20,65 | +1,72 % | €20,00 | €21,00 | €20,00 | 18,00K |
| 2026-07-27 | €20,30 | -0,49 % | €20,55 | €20,55 | €20,15 | 11,16K |
| 2026-07-24 | €20,40 | +2,00 % | €19,94 | €20,55 | €19,88 | 19,18K |
| 2026-07-23 | €20,00 | -2,44 % | €20,40 | €20,60 | €20,00 | 13,20K |
| 2026-07-22 | €20,50 | +1,23 % | €20,25 | €21,15 | €20,25 | 28,44K |
| 2026-07-21 | €20,25 | -0,25 % | €20,30 | €20,50 | €20,00 | 6,70K |
| 2026-07-20 | €20,30 | -0,73 % | €20,30 | €20,55 | €20,20 | 7,05K |
| 2026-07-17 | €20,45 | -0,97 % | €20,55 | €20,95 | €20,40 | 16,32K |
| 2026-07-16 | €20,65 | +1,98 % | €20,20 | €20,90 | €20,10 | 16,36K |
| 2026-07-15 | €20,25 | -1,46 % | €20,45 | €20,45 | €19,90 | 15,66K |
| 2026-07-14 | €20,55 | -1,91 % | €21,00 | €21,15 | €20,50 | 21,04K |
| 2026-07-13 | €20,95 | +4,49 % | €20,10 | €21,05 | €18,74 | 23,82K |
| 2026-07-10 | €20,05 | +0,65 % | €19,80 | €20,70 | €19,80 | 12,53K |
| 2026-07-09 | €19,92 | +0,81 % | €19,70 | €19,96 | €19,66 | 8,92K |
| 2026-07-08 | €19,76 | -0,70 % | €19,90 | €19,94 | €19,66 | 10,38K |
| 2026-07-07 | €19,90 | -0,10 % | €20,00 | €20,15 | €19,84 | 21,93K |
| 2026-07-06 | €19,92 | -0,65 % | €19,86 | €20,05 | €19,78 | 18,94K |
| 2026-07-03 | €20,05 | +1,98 % | €19,92 | €20,15 | €19,74 | 19,64K |
| 2026-07-02 | €19,66 | +1,76 % | €19,38 | €19,80 | €19,36 | 19,41K |
| 2026-07-01 | €19,32 | +2,01 % | €18,94 | €19,38 | €18,62 | 49,20K |
| 2026-06-30 | €18,94 | -3,76 % | €19,64 | €19,76 | €18,70 | 47,14K |
| 2026-06-29 | €19,68 | -3,53 % | €20,05 | €20,30 | €19,56 | 32,58K |
| 2026-06-26 | €20,40 | -0,24 % | €20,20 | €20,55 | €20,05 | 45,52K |
| 2026-06-25 | €20,45 | -2,15 % | €20,90 | €21,00 | €20,40 | 44,75K |
| 2026-06-24 | €20,90 | +2,45 % | €21,30 | €21,40 | €20,45 | 25,93K |
| 2026-06-23 | €20,40 | -1,21 % | €20,60 | €20,85 | €20,25 | 27,76K |
| 2026-06-22 | €20,65 | -1,43 % | €20,95 | €21,05 | €20,40 | 49,25K |
| 2026-06-19 | €20,95 | -4,34 % | €21,90 | €21,90 | €20,95 | 179,90K |
| 2026-06-18 | €21,90 | -3,10 % | €22,35 | €22,40 | €21,80 | 31,35K |
| 2026-06-17 | €22,60 | -0,88 % | €22,80 | €23,00 | €22,45 | 27,90K |
| 2026-06-16 | €22,80 | -3,80 % | €23,45 | €23,90 | €22,70 | 29,77K |
| 2026-06-15 | €23,70 | -2,87 % | €23,60 | €24,80 | €23,55 | 20,94K |
| 2026-06-12 | €24,40 | -0,20 % | €24,70 | €24,70 | €24,25 | 7,48K |
| 2026-06-11 | €24,45 | 0,00 % | €24,50 | €24,60 | €24,25 | 10,63K |
| 2026-06-10 | €24,45 | +2,09 % | €23,90 | €24,45 | €23,20 | 22,41K |
| 2026-06-09 | €23,95 | -4,20 % | €24,95 | €24,95 | €23,15 | 25,40K |
| 2026-06-08 | €25,00 | +3,73 % | €24,65 | €25,00 | €24,10 | 60,72K |
| 2026-06-05 | €24,10 | -0,21 % | €24,00 | €24,20 | €23,80 | 19,31K |
| 2026-06-04 | €24,15 | +0,62 % | €23,90 | €24,25 | €23,80 | 20,60K |
| 2026-06-03 | €24,00 | +1,69 % | €23,50 | €24,35 | €22,50 | 31,28K |
| 2026-06-02 | €23,60 | +0,64 % | €23,55 | €23,90 | €23,40 | 19,73K |
| 2026-06-01 | €23,45 | +3,30 % | €23,20 | €23,60 | €22,70 | 23,91K |
| 2026-05-29 | €22,70 | +0,89 % | €22,60 | €23,05 | €22,45 | 32,00K |
| 2026-05-28 | €22,50 | -1,53 % | €22,90 | €23,15 | €22,50 | 33,98K |