1&1 AG 1U1
XETR · Almanya · İletişim
€24,00+0,05 (+%0,21)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24,00 | +%0,21 | €23,80 | €24,10 | €23,70 | 61,81K |
| 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 |