41,650€
-2,40%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2025 | 28,43 | 28,98 | 28,30 | 28,90 | 1,58% | 1.710,00 |
| 23.04.2025 | 29,30 | 29,63 | 28,15 | 28,45 | -1,64% | 923,00 |
| 22.04.2025 | 28,10 | 29,05 | 28,10 | 28,93 | 2,21% | 3.451,00 |
| 17.04.2025 | 27,90 | 28,38 | 27,58 | 28,30 | 2,17% | 1.227,00 |
| 16.04.2025 | 28,53 | 28,55 | 27,63 | 27,70 | -2,98% | 4.411,00 |
| 15.04.2025 | 27,75 | 28,58 | 27,63 | 28,55 | 2,88% | 2.716,00 |
| 14.04.2025 | 27,83 | 28,20 | 27,38 | 27,75 | -0,27% | 3.676,00 |
| 11.04.2025 | 26,85 | 27,95 | 26,85 | 27,83 | 3,63% | 1.433,00 |
| 10.04.2025 | 26,28 | 27,28 | 26,18 | 26,85 | 1,70% | 1.191,00 |
| 09.04.2025 | 25,85 | 27,03 | 25,10 | 26,40 | 1,34% | 1.982,00 |
| 08.04.2025 | 26,20 | 27,03 | 26,05 | 26,05 | -0,57% | 1.246,00 |
| 07.04.2025 | 26,13 | 27,28 | 24,55 | 26,20 | -2,42% | 3.182,00 |
| 04.04.2025 | 27,08 | 27,75 | 26,50 | 26,85 | -0,65% | 4.878,00 |
| 03.04.2025 | 26,23 | 27,03 | 25,45 | 27,03 | 2,95% | 2.859,00 |
| 02.04.2025 | 25,60 | 26,38 | 25,60 | 26,25 | 2,34% | 2.612,00 |
| 01.04.2025 | 25,48 | 26,00 | 24,90 | 25,65 | 0,39% | 1.550,00 |
| 31.03.2025 | 25,55 | 26,00 | 25,20 | 25,55 | 0,00% | 1.839,00 |
| 28.03.2025 | 25,03 | 26,30 | 24,63 | 25,55 | 1,79% | 3.011,00 |
| 27.03.2025 | 24,13 | 26,23 | 22,85 | 25,10 | 4,04% | 4.887,00 |
| 26.03.2025 | 25,50 | 25,73 | 23,95 | 24,13 | -5,39% | 1.162,00 |
| 25.03.2025 | 25,43 | 25,85 | 25,33 | 25,50 | 0,29% | 1.085,00 |
| 24.03.2025 | 25,88 | 26,60 | 25,10 | 25,43 | -1,83% | 2.150,00 |
| 21.03.2025 | 25,60 | 25,90 | 25,35 | 25,90 | 0,19% | 275,00 |
| 20.03.2025 | 25,88 | 25,88 | 25,13 | 25,85 | -0,10% | 4.904,00 |
| 19.03.2025 | 25,68 | 25,95 | 25,33 | 25,88 | 1,67% | 2.625,00 |
| 18.03.2025 | 25,08 | 26,00 | 24,90 | 25,45 | 1,50% | 3.704,00 |
| 17.03.2025 | 23,65 | 25,18 | 23,18 | 25,08 | 6,03% | 1.655,00 |
| 14.03.2025 | 23,18 | 23,70 | 22,93 | 23,65 | 2,71% | 1.628,00 |
| 13.03.2025 | 23,40 | 23,98 | 22,98 | 23,03 | -1,92% | 2.850,00 |
| 12.03.2025 | 23,45 | 23,63 | 23,08 | 23,48 | 0,00% | 116,00 |
| 11.03.2025 | 23,43 | 23,78 | 23,25 | 23,48 | 0,54% | 1.994,00 |
| 10.03.2025 | 23,80 | 24,08 | 23,25 | 23,35 | -1,99% | 2.965,00 |
| 07.03.2025 | 23,38 | 23,83 | 23,00 | 23,83 | 1,93% | 3.178,00 |
| 06.03.2025 | 23,38 | 23,58 | 23,03 | 23,38 | 0,00% | 1.823,00 |
| 05.03.2025 | 23,23 | 23,98 | 22,83 | 23,38 | 1,19% | 5.723,00 |
| 04.03.2025 | 24,83 | 25,23 | 22,23 | 23,10 | -6,95% | 8.330,00 |
| 03.03.2025 | 24,05 | 25,05 | 23,23 | 24,83 | 3,65% | 624,00 |
| 28.02.2025 | 23,93 | 24,03 | 23,45 | 23,95 | 0,00% | 85,00 |
| 27.02.2025 | 24,25 | 24,25 | 23,63 | 23,95 | -1,14% | 1.020,00 |
| 26.02.2025 | 24,33 | 24,45 | 23,95 | 24,23 | -0,31% | 490,00 |
| 25.02.2025 | 24,33 | 24,45 | 24,03 | 24,30 | -0,10% | 391,00 |
| 24.02.2025 | 23,98 | 24,70 | 23,90 | 24,33 | 1,46% | 754,00 |
| 21.02.2025 | 23,93 | 24,83 | 23,88 | 23,98 | 0,21% | 3.168,00 |
| 20.02.2025 | 23,83 | 24,35 | 23,55 | 23,93 | 0,42% | 520,00 |
| 19.02.2025 | 23,33 | 24,20 | 23,30 | 23,83 | 2,25% | 1.665,00 |
| 18.02.2025 | 23,63 | 23,73 | 23,23 | 23,30 | -1,48% | 490,00 |
| 17.02.2025 | 23,18 | 23,78 | 23,18 | 23,65 | 1,83% | 5.249,00 |
| 14.02.2025 | 23,20 | 23,70 | 22,95 | 23,23 | 0,11% | 235,00 |
| 13.02.2025 | 23,95 | 24,05 | 23,00 | 23,20 | -2,93% | 196,00 |
| 12.02.2025 | 23,88 | 24,03 | 23,65 | 23,90 | 0,31% | 1.425,00 |
| 11.02.2025 | 23,75 | 24,23 | 23,65 | 23,83 | 0,21% | 1.445,00 |
| 10.02.2025 | 23,68 | 23,90 | 23,68 | 23,78 | 0,11% | 1.016,00 |
| 07.02.2025 | 24,05 | 24,05 | 23,75 | 23,75 | -1,25% | - |
| 06.02.2025 | 24,25 | 24,30 | 23,75 | 24,05 | -0,93% | 550,00 |
| 05.02.2025 | 24,55 | 24,55 | 23,95 | 24,28 | -1,12% | 369,00 |
| 04.02.2025 | 24,73 | 24,75 | 24,30 | 24,55 | -0,71% | 150,00 |
| 03.02.2025 | 24,33 | 24,93 | 24,13 | 24,73 | 0,00% | 110,00 |
| 31.01.2025 | 25,05 | 25,30 | 24,55 | 24,73 | -1,20% | 3.688,00 |
| 30.01.2025 | 24,05 | 25,30 | 24,05 | 25,03 | 3,95% | 2.360,00 |
| 29.01.2025 | 24,38 | 24,55 | 24,00 | 24,08 | -1,23% | 25,00 |
| 28.01.2025 | 23,90 | 24,53 | 23,85 | 24,38 | 1,99% | 390,00 |
| 27.01.2025 | 24,13 | 24,23 | 23,63 | 23,90 | -1,24% | 177,00 |
| 24.01.2025 | 24,48 | 24,58 | 23,78 | 24,20 | -1,12% | 350,00 |
| 23.01.2025 | 23,75 | 24,63 | 23,73 | 24,48 | 3,05% | 2.417,00 |
| 22.01.2025 | 23,85 | 24,48 | 23,63 | 23,75 | -0,42% | 685,00 |
| 21.01.2025 | 22,23 | 24,10 | 21,95 | 23,85 | 7,31% | 2.084,00 |
| 20.01.2025 | 22,38 | 22,45 | 22,15 | 22,23 | -0,67% | - |
| 17.01.2025 | 22,85 | 22,95 | 22,35 | 22,38 | -2,08% | 700,00 |
| 16.01.2025 | 22,15 | 22,93 | 22,15 | 22,85 | 3,16% | 420,00 |
| 15.01.2025 | 21,93 | 22,30 | 21,80 | 22,15 | 1,14% | 1.041,00 |