38,600€
1,31%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 37,78 | 38,95 | 37,65 | 38,48 | 0,98% | 614,00 |
| 11.09.2025 | 38,40 | 38,58 | 37,88 | 38,10 | -0,39% | 132,00 |
| 10.09.2025 | 38,45 | 39,28 | 38,23 | 38,25 | 0,13% | 886,00 |
| 09.09.2025 | 37,45 | 38,45 | 37,23 | 38,20 | 1,87% | 72,00 |
| 08.09.2025 | 36,70 | 37,53 | 36,38 | 37,50 | 2,25% | 3.396,00 |
| 05.09.2025 | 36,58 | 36,88 | 36,38 | 36,68 | 0,27% | 454,00 |
| 04.09.2025 | 36,48 | 36,95 | 36,30 | 36,58 | 0,27% | 143,00 |
| 03.09.2025 | 36,10 | 37,05 | 35,93 | 36,48 | 0,55% | 161,00 |
| 02.09.2025 | 38,18 | 38,18 | 35,90 | 36,28 | -4,98% | 1.841,00 |
| 01.09.2025 | 38,18 | 38,53 | 38,05 | 38,18 | 0,00% | 916,00 |
| 29.08.2025 | 38,48 | 39,00 | 38,00 | 38,18 | -0,91% | 2.686,00 |
| 28.08.2025 | 38,55 | 39,08 | 37,95 | 38,53 | 0,00% | 587,00 |
| 27.08.2025 | 38,78 | 39,05 | 38,13 | 38,53 | -0,64% | 625,00 |
| 26.08.2025 | 38,28 | 38,90 | 38,05 | 38,78 | 1,31% | 55,00 |
| 25.08.2025 | 38,48 | 38,53 | 37,60 | 38,28 | -0,52% | 605,00 |
| 22.08.2025 | 37,88 | 38,53 | 37,65 | 38,48 | 1,65% | 245,00 |
| 21.08.2025 | 37,68 | 38,18 | 37,65 | 37,85 | 0,53% | 845,00 |
| 20.08.2025 | 37,45 | 37,98 | 37,28 | 37,65 | 0,47% | 1.112,00 |
| 19.08.2025 | 38,70 | 38,73 | 37,45 | 37,48 | -3,23% | 1.999,00 |
| 18.08.2025 | 39,20 | 39,38 | 38,58 | 38,73 | -1,27% | 982,00 |
| 15.08.2025 | 38,88 | 39,65 | 38,83 | 39,23 | 1,03% | 2.407,00 |
| 14.08.2025 | 38,08 | 39,25 | 37,90 | 38,83 | 1,84% | 1.453,00 |
| 13.08.2025 | 38,20 | 38,68 | 37,68 | 38,13 | -0,07% | 1.957,00 |
| 12.08.2025 | 41,18 | 42,13 | 37,35 | 38,15 | -7,46% | 10.056,00 |
| 11.08.2025 | 41,18 | 41,60 | 40,70 | 41,23 | 0,43% | 577,00 |
| 08.08.2025 | 42,95 | 43,00 | 40,93 | 41,05 | -4,42% | 974,00 |
| 07.08.2025 | 39,73 | 43,25 | 37,90 | 42,95 | 8,12% | 7.554,00 |
| 06.08.2025 | 40,10 | 40,45 | 39,58 | 39,73 | -0,69% | 63,00 |
| 05.08.2025 | 40,65 | 40,88 | 39,75 | 40,00 | -1,66% | 2.830,00 |
| 04.08.2025 | 40,58 | 41,15 | 40,55 | 40,68 | 0,25% | 983,00 |
| 01.08.2025 | 41,70 | 41,75 | 40,23 | 40,58 | -2,70% | 1.992,00 |
| 31.07.2025 | 41,25 | 41,90 | 41,20 | 41,70 | 1,71% | 537,00 |
| 30.07.2025 | 41,65 | 41,73 | 40,98 | 41,00 | -1,62% | 582,00 |
| 29.07.2025 | 40,70 | 41,95 | 40,68 | 41,68 | 2,33% | 2.417,00 |
| 28.07.2025 | 40,73 | 41,88 | 40,20 | 40,73 | 0,00% | 1.960,00 |
| 25.07.2025 | 40,08 | 41,10 | 40,08 | 40,73 | 1,88% | 1.176,00 |
| 24.07.2025 | 39,83 | 40,68 | 39,80 | 39,98 | 0,38% | 969,00 |
| 23.07.2025 | 39,88 | 40,28 | 39,25 | 39,83 | -0,19% | 1.703,00 |
| 22.07.2025 | 41,00 | 41,13 | 39,78 | 39,90 | -2,50% | 1.786,00 |
| 21.07.2025 | 40,70 | 41,20 | 40,38 | 40,93 | 0,49% | 212,00 |
| 18.07.2025 | 41,88 | 41,98 | 40,50 | 40,73 | -2,69% | 1.664,00 |
| 17.07.2025 | 41,25 | 41,90 | 41,23 | 41,85 | 1,52% | 1.266,00 |
| 16.07.2025 | 40,83 | 41,53 | 40,70 | 41,23 | 0,98% | 669,00 |
| 15.07.2025 | 41,33 | 41,53 | 40,35 | 40,83 | -1,21% | 1.124,00 |
| 14.07.2025 | 40,15 | 41,33 | 40,10 | 41,33 | 1,60% | 1.041,00 |
| 11.07.2025 | 40,58 | 41,18 | 39,88 | 40,68 | 0,37% | 2.435,00 |
| 10.07.2025 | 40,40 | 40,80 | 39,98 | 40,53 | 0,31% | 2.368,00 |
| 09.07.2025 | 39,58 | 40,40 | 39,10 | 40,40 | 2,15% | 1.101,00 |
| 08.07.2025 | 39,63 | 40,78 | 39,33 | 39,55 | -0,19% | 2.139,00 |
| 07.07.2025 | 38,78 | 39,65 | 0,00 | 39,63 | 2,52% | 4.537,00 |
| 04.07.2025 | 37,15 | 38,70 | 37,00 | 38,65 | 4,04% | 544,00 |
| 03.07.2025 | 37,48 | 37,68 | 36,90 | 37,15 | -1,00% | 2.114,00 |
| 02.07.2025 | 38,15 | 38,33 | 36,93 | 37,53 | -1,57% | 1.810,00 |
| 01.07.2025 | 39,58 | 39,93 | 0,00 | 38,13 | -3,66% | 260,00 |
| 30.06.2025 | 39,70 | 40,25 | 38,53 | 39,58 | -0,44% | - |
| 27.06.2025 | 39,73 | 40,43 | 39,00 | 39,75 | 0,00% | - |
| 26.06.2025 | 38,90 | 39,90 | 38,83 | 39,75 | 2,19% | - |
| 25.06.2025 | 40,90 | 41,05 | 38,48 | 38,90 | -4,89% | - |
| 24.06.2025 | 40,80 | 41,28 | 40,43 | 40,90 | 0,68% | 316,00 |
| 23.06.2025 | 40,58 | 41,03 | 39,95 | 40,63 | 0,12% | 551,00 |
| 20.06.2025 | 40,00 | 41,20 | 39,90 | 40,58 | 1,69% | 777,00 |
| 19.06.2025 | 41,00 | 41,30 | 39,88 | 39,90 | -2,68% | - |
| 18.06.2025 | 40,65 | 41,58 | 40,65 | 41,00 | 0,74% | 683,00 |
| 17.06.2025 | 42,43 | 42,63 | 40,58 | 40,70 | -4,12% | 2.892,00 |
| 16.06.2025 | 41,55 | 42,58 | 41,28 | 42,45 | 2,23% | 1.520,00 |
| 13.06.2025 | 40,90 | 42,10 | 38,10 | 41,53 | 1,59% | 4.936,00 |
| 12.06.2025 | 41,30 | 41,33 | 40,65 | 40,88 | -1,09% | 1.539,00 |
| 11.06.2025 | 40,95 | 41,78 | 40,93 | 41,33 | 0,61% | 1.861,00 |
| 10.06.2025 | 41,58 | 41,95 | 40,33 | 41,08 | -1,20% | 1.233,00 |
| 09.06.2025 | 41,65 | 42,40 | 41,53 | 41,58 | -0,12% | 321,00 |
| 06.06.2025 | 42,68 | 42,68 | 41,13 | 41,63 | -2,46% | 2.365,00 |
| 05.06.2025 | 42,08 | 42,78 | 41,40 | 42,68 | 1,43% | 1.711,00 |
| 04.06.2025 | 42,25 | 42,58 | 41,68 | 42,08 | -0,47% | 1.576,00 |
| 03.06.2025 | 42,58 | 42,58 | 41,05 | 42,28 | -0,70% | 1.363,00 |
| 02.06.2025 | 40,85 | 42,58 | 40,58 | 42,58 | 4,16% | 3.665,00 |
| 30.05.2025 | 39,78 | 40,90 | 39,55 | 40,88 | 2,70% | 3.227,00 |
| 29.05.2025 | 39,73 | 40,08 | 38,95 | 39,80 | 0,19% | 964,00 |
| 28.05.2025 | 39,38 | 39,90 | 39,00 | 39,73 | 0,63% | 3.356,00 |
| 27.05.2025 | 38,13 | 39,58 | 37,88 | 39,48 | 3,47% | 1.482,00 |
| 26.05.2025 | 37,93 | 38,38 | 37,53 | 38,15 | 1,87% | 841,00 |
| 23.05.2025 | 36,43 | 37,65 | 36,10 | 37,45 | 2,81% | 1.440,00 |
| 22.05.2025 | 36,78 | 37,30 | 36,38 | 36,43 | -0,82% | 1.290,00 |
| 21.05.2025 | 37,08 | 37,25 | 36,45 | 36,73 | -1,08% | 2.095,00 |
| 20.05.2025 | 36,73 | 37,78 | 36,30 | 37,13 | 1,09% | 1.492,00 |
| 19.05.2025 | 35,75 | 36,83 | 35,40 | 36,73 | 2,87% | 1.520,00 |
| 16.05.2025 | 35,43 | 35,98 | 34,73 | 35,70 | 0,63% | 1.174,00 |
| 15.05.2025 | 35,70 | 35,85 | 35,35 | 35,48 | -0,70% | 1.330,00 |
| 14.05.2025 | 34,10 | 35,73 | 34,00 | 35,73 | 4,69% | 2.145,00 |
| 13.05.2025 | 35,75 | 35,90 | 32,95 | 34,13 | -3,94% | 83.265,00 |
| 12.05.2025 | 33,03 | 36,95 | 32,73 | 35,53 | 8,64% | 5.803,00 |
| 09.05.2025 | 33,08 | 33,28 | 32,60 | 32,70 | -1,13% | 1.800,00 |
| 08.05.2025 | 33,20 | 33,40 | 32,60 | 33,08 | -0,38% | 846,00 |
| 07.05.2025 | 32,10 | 33,25 | 32,10 | 33,20 | 3,43% | 2.489,00 |
| 06.05.2025 | 32,70 | 32,70 | 31,83 | 32,10 | -1,83% | 1.995,00 |
| 05.05.2025 | 30,75 | 32,78 | 30,75 | 32,70 | 6,08% | 1.450,00 |
| 02.05.2025 | 29,50 | 31,48 | 29,28 | 30,83 | 5,20% | 3.642,00 |
| 30.04.2025 | 29,45 | 29,65 | 28,98 | 29,30 | -0,59% | 300,00 |
| 29.04.2025 | 28,68 | 29,70 | 28,68 | 29,48 | 2,79% | 1.470,00 |
| 28.04.2025 | 29,45 | 29,58 | 28,53 | 28,68 | -2,47% | 500,00 |
| 25.04.2025 | 28,85 | 29,40 | 28,70 | 29,40 | 1,73% | 924,00 |