Mercado abrirá em 2 h 58 min

1&1 AG (1U1.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
15,98-0,02 (-0,13%)
A partir de 11:42AM CEST. Mercado aberto.
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202415,8015,9815,8015,9815,982.388
27 de jun. de 202415,9016,0615,9016,0016,0021.682
26 de jun. de 202415,9216,0815,9216,0016,0020.989
25 de jun. de 202415,8016,0615,8016,0216,0226.956
24 de jun. de 202415,9016,0015,8415,9615,9664.196
21 de jun. de 202416,0216,2015,9015,9615,9665.408
20 de jun. de 202415,9816,1215,9216,1216,1230.333
19 de jun. de 202416,1016,1615,9615,9615,969.941
18 de jun. de 202416,1616,2216,0816,1616,1617.159
17 de jun. de 202416,2016,2415,9816,1216,1222.266
14 de jun. de 202416,2216,3215,8616,0816,0879.321
13 de jun. de 202416,5816,6416,0216,2216,2295.480
12 de jun. de 202417,1617,1616,5416,6616,6652.169
11 de jun. de 202417,3817,4417,1017,1017,1054.743
10 de jun. de 202417,3617,4617,2417,4417,4453.143
07 de jun. de 202417,7017,7817,3617,4217,4236.914
06 de jun. de 202417,9017,9417,5017,5017,5033.829
05 de jun. de 202417,7417,9017,6217,9017,9037.440
04 de jun. de 202417,6617,8017,6617,7417,7466.368
03 de jun. de 202417,5017,7417,4017,7217,7278.773
31 de mai. de 202417,4417,5017,2017,4617,4674.965
30 de mai. de 202417,2017,5017,2017,5017,5016.239
29 de mai. de 202417,5417,5417,2217,3217,3226.615
28 de mai. de 202417,4817,6817,3017,4017,4083.111
27 de mai. de 202417,4017,5817,3617,4017,4038.250
24 de mai. de 202416,9817,5816,9017,5017,5079.022
23 de mai. de 202417,5617,6017,1617,2017,2055.047
22 de mai. de 202417,5817,6817,4217,5417,5447.662
21 de mai. de 202417,6017,7817,5017,5617,5633.293
20 de mai. de 202417,6217,7617,5417,7417,7430.923
17 de mai. de 202417,4217,6817,4217,5817,5843.552
17 de mai. de 20240.05 Dividendo
16 de mai. de 202417,5817,6817,2217,5617,5140.852
15 de mai. de 202417,6817,9017,3017,5417,4951.203
14 de mai. de 202417,6217,8217,5017,6017,5580.972
13 de mai. de 202416,4617,7816,4617,6017,55213.069
10 de mai. de 202416,8216,9216,5216,8216,7744.546
09 de mai. de 202416,7817,1016,2416,7616,7180.971
08 de mai. de 202416,5416,6615,8016,6216,5792.811
07 de mai. de 202416,4016,9816,3016,5416,4971.659
06 de mai. de 202416,2016,5016,0816,4016,3531.616
03 de mai. de 202416,4216,5616,0416,1816,1346.978
02 de mai. de 202416,5016,7216,4016,4216,3723.813
30 de abr. de 202416,9816,9816,2616,5016,4545.932
29 de abr. de 202416,7817,0616,3817,0016,9545.709
26 de abr. de 202416,6417,1216,6416,8816,8387.711
25 de abr. de 202416,5416,7616,4616,5616,5166.178
24 de abr. de 202416,4616,7216,4216,6416,5931.775
23 de abr. de 202416,5216,7016,5216,6016,5525.182
22 de abr. de 202416,0816,5616,0816,4616,4142.977
19 de abr. de 202415,9016,1215,8216,0415,9933.633
18 de abr. de 202415,6615,9415,5615,9415,8953.963
17 de abr. de 202415,6015,9015,5415,7015,6647.442
16 de abr. de 202415,6615,7615,4415,6415,6093.109
15 de abr. de 202416,1016,1015,8015,8615,8124.907
12 de abr. de 202416,1616,5016,0616,1216,0729.350
11 de abr. de 202416,0216,2216,0216,1216,0725.929
10 de abr. de 202416,0016,2015,8216,1016,0541.122
09 de abr. de 202416,0216,1215,8415,9015,8529.362
08 de abr. de 202416,1016,1415,8216,1416,0963.610
05 de abr. de 202415,7216,1215,7216,1016,0544.771
04 de abr. de 202415,9616,0415,8015,9015,8529.692
03 de abr. de 202415,8016,0015,7015,9615,9143.523
02 de abr. de 202415,8016,4415,8015,8015,7637.504
28 de mar. de 202416,3416,4615,7616,0215,9782.196
27 de mar. de 202416,1616,5616,0616,3016,25139.827
26 de mar. de 202415,8016,0415,7415,8815,8355.836
25 de mar. de 202415,4615,8415,0815,8215,7760.004
22 de mar. de 202416,0816,0815,4815,6015,56162.298
21 de mar. de 202416,3016,5215,6016,1016,05161.559
20 de mar. de 202417,0017,0016,4016,8016,7564.125
19 de mar. de 202416,7416,7616,4816,6616,6145.884
18 de mar. de 202417,0617,0616,7416,8216,7737.027
15 de mar. de 202416,9217,1016,8616,9216,87174.688
14 de mar. de 202416,6416,9016,6416,8816,8346.232
13 de mar. de 202416,7016,9016,4616,6216,5787.663
12 de mar. de 202416,4016,7216,3416,7016,6551.640
11 de mar. de 202416,9617,0016,4416,4816,43109.705
08 de mar. de 202417,2617,2616,8016,9416,8953.118
07 de mar. de 202416,9817,2416,9617,1417,0927.729
06 de mar. de 202417,1417,2817,0817,0817,0346.175
05 de mar. de 202417,0817,2617,0217,2217,1726.046
04 de mar. de 202417,4017,4817,0817,1817,1348.981
01 de mar. de 202417,2217,5017,1617,4417,3925.908
29 de fev. de 202417,0817,1616,9017,0817,0332.723
28 de fev. de 202417,1817,1816,8017,0817,0341.066
27 de fev. de 202416,8417,0816,6817,0216,9732.777
26 de fev. de 202416,9817,0816,8416,9016,8543.591
23 de fev. de 202417,1417,2416,9417,0817,0346.578
22 de fev. de 202417,1217,4417,1017,2017,1528.797
21 de fev. de 202417,6217,6217,2217,3017,2543.436
20 de fev. de 202417,3417,7217,0617,6017,5557.412
19 de fev. de 202417,2817,5617,1617,4817,4350.614
16 de fev. de 202417,8017,8017,4217,4617,4155.938
15 de fev. de 202417,7817,8217,4217,7217,6743.024
14 de fev. de 202417,9418,0617,6417,6817,6388.777
13 de fev. de 202418,1418,5418,0218,1018,0560.838
12 de fev. de 202418,3418,6018,1018,5018,4556.076
09 de fev. de 202417,6618,4217,6618,2218,17116.330
08 de fev. de 202417,6817,8417,5617,7217,6744.072
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...