24,710€
-0,76%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 25,45 | 25,86 | 24,74 | 24,74 | -0,64% | 9.152,00 |
| 02.04.2026 | 24,80 | 25,20 | 24,75 | 24,90 | -1,19% | 3,00 |
| 01.04.2026 | 25,10 | 25,83 | 24,85 | 25,20 | 2,86% | 960,00 |
| 31.03.2026 | 23,88 | 24,55 | 23,75 | 24,50 | 3,92% | 522,00 |
| 30.03.2026 | 23,53 | 23,65 | 23,28 | 23,58 | 0,32% | 100,00 |
| 27.03.2026 | 24,20 | 24,43 | 23,33 | 23,50 | -5,05% | 14.450,00 |
| 26.03.2026 | 24,93 | 24,93 | 24,75 | 24,75 | -0,70% | - |
| 25.03.2026 | 25,53 | 25,95 | 24,65 | 24,93 | -2,16% | 6.752,00 |
| 24.03.2026 | 24,60 | 25,48 | 24,53 | 25,48 | 2,21% | 6.336,00 |
| 23.03.2026 | 24,08 | 25,28 | 23,75 | 24,93 | 4,18% | 12.985,00 |
| 20.03.2026 | 23,80 | 24,33 | 23,38 | 23,93 | -0,10% | 549,00 |
| 19.03.2026 | 21,48 | 24,05 | 21,40 | 23,95 | 9,61% | 16.411,00 |
| 18.03.2026 | 21,95 | 22,10 | 21,73 | 21,85 | -0,46% | 2.466,00 |
| 17.03.2026 | 21,90 | 21,98 | 21,90 | 21,95 | -0,34% | - |
| 16.03.2026 | 22,80 | 22,85 | 21,85 | 22,03 | -2,54% | 3.220,00 |
| 13.03.2026 | 22,68 | 22,80 | 22,43 | 22,60 | -2,69% | 278,00 |
| 12.03.2026 | 22,55 | 23,23 | 22,30 | 23,23 | 3,11% | 3.135,00 |
| 11.03.2026 | 23,50 | 23,55 | 22,48 | 22,53 | -3,01% | 4.693,00 |
| 10.03.2026 | 22,98 | 23,35 | 22,68 | 23,23 | 0,65% | - |
| 09.03.2026 | 23,63 | 23,63 | 22,65 | 23,08 | -2,64% | 677,00 |
| 06.03.2026 | 22,60 | 23,73 | 22,53 | 23,70 | 6,64% | 6.596,00 |
| 05.03.2026 | 22,23 | 22,23 | 22,13 | 22,23 | 0,34% | 500,00 |
| 04.03.2026 | 21,80 | 22,18 | 21,60 | 22,15 | 0,80% | 1.274,00 |
| 03.03.2026 | 22,33 | 22,53 | 21,68 | 21,98 | -2,55% | 671,00 |
| 02.03.2026 | 22,93 | 23,08 | 22,18 | 22,55 | -3,32% | 3.671,00 |
| 27.02.2026 | 22,45 | 23,45 | 22,40 | 23,33 | 7,99% | 9.472,00 |
| 26.02.2026 | 21,75 | 21,90 | 21,48 | 21,60 | 0,58% | 3.995,00 |
| 25.02.2026 | 23,05 | 23,25 | 20,88 | 21,48 | -6,32% | 11.959,00 |
| 24.02.2026 | 22,80 | 22,95 | 22,80 | 22,93 | -1,93% | - |
| 23.02.2026 | 23,75 | 23,93 | 23,30 | 23,38 | -1,16% | 9.442,00 |
| 20.02.2026 | 23,65 | 23,78 | 23,23 | 23,65 | -0,53% | 1.291,00 |
| 19.02.2026 | 23,80 | 23,95 | 23,75 | 23,78 | 0,63% | 200,00 |
| 18.02.2026 | 23,60 | 23,63 | 23,58 | 23,63 | 2,38% | - |
| 17.02.2026 | 22,88 | 23,10 | 22,73 | 23,08 | 0,54% | 3.720,00 |
| 16.02.2026 | 22,85 | 23,40 | 22,78 | 22,95 | 0,33% | 3.954,00 |
| 13.02.2026 | 22,53 | 23,03 | 22,35 | 22,88 | 0,11% | 730,00 |
| 12.02.2026 | 23,10 | 23,20 | 22,78 | 22,85 | -2,14% | 622,00 |
| 11.02.2026 | 23,85 | 23,88 | 23,20 | 23,35 | -0,95% | 2.360,00 |
| 10.02.2026 | 25,80 | 25,85 | 23,38 | 23,58 | -8,54% | 42.826,00 |
| 09.02.2026 | 25,65 | 25,93 | 25,65 | 25,78 | 0,49% | - |
| 06.02.2026 | 25,93 | 25,95 | 25,28 | 25,65 | -0,97% | 15.337,00 |
| 05.02.2026 | 25,88 | 26,10 | 25,58 | 25,90 | -2,72% | 1.239,00 |
| 04.02.2026 | 26,50 | 26,70 | 26,10 | 26,63 | 1,24% | 2.341,00 |
| 03.02.2026 | 27,63 | 27,78 | 26,20 | 26,30 | -4,88% | 8.735,00 |
| 02.02.2026 | 27,13 | 27,65 | 27,03 | 27,65 | 1,00% | 5.326,00 |
| 30.01.2026 | 27,68 | 27,75 | 27,18 | 27,38 | -0,82% | 707,00 |
| 29.01.2026 | 29,58 | 29,75 | 26,80 | 27,60 | -6,68% | 20.386,00 |
| 28.01.2026 | 28,15 | 29,75 | 27,95 | 29,58 | 5,16% | 10.420,00 |
| 27.01.2026 | 28,23 | 28,68 | 28,05 | 28,13 | 0,18% | 1.734,00 |
| 26.01.2026 | 28,05 | 28,43 | 28,00 | 28,08 | -1,32% | - |
| 23.01.2026 | 28,23 | 28,53 | 28,20 | 28,45 | -0,09% | 535,00 |
| 22.01.2026 | 27,45 | 29,28 | 27,40 | 28,48 | 4,21% | 9.344,00 |
| 21.01.2026 | 27,28 | 27,40 | 27,20 | 27,33 | -0,73% | - |
| 20.01.2026 | 27,60 | 27,73 | 27,33 | 27,53 | -0,54% | 204,00 |
| 19.01.2026 | 27,00 | 27,98 | 27,00 | 27,68 | 1,10% | 4.450,00 |
| 16.01.2026 | 27,50 | 27,80 | 27,03 | 27,38 | -0,36% | 7.199,00 |
| 15.01.2026 | 27,23 | 27,58 | 26,80 | 27,48 | 0,46% | 35.423,00 |
| 14.01.2026 | 28,90 | 28,90 | 27,23 | 27,35 | -5,20% | 2.773,00 |
| 13.01.2026 | 28,13 | 28,85 | 27,93 | 28,85 | 3,04% | 2.426,00 |
| 12.01.2026 | 28,28 | 28,33 | 27,23 | 28,00 | 0,18% | 1.605,00 |
| 09.01.2026 | 27,70 | 28,05 | 27,70 | 27,95 | 0,27% | 83,00 |
| 08.01.2026 | 28,13 | 28,70 | 27,75 | 27,88 | -0,54% | 2.199,00 |
| 07.01.2026 | 27,93 | 28,20 | 27,48 | 28,03 | 0,99% | 1.604,00 |
| 06.01.2026 | 27,43 | 27,83 | 27,18 | 27,75 | 3,26% | 10.002,00 |
| 05.01.2026 | 26,73 | 27,08 | 26,73 | 26,88 | 0,37% | - |
| 02.01.2026 | 26,93 | 27,35 | 26,75 | 26,78 | -0,65% | 991,00 |
| 30.12.2025 | 27,13 | 27,18 | 26,90 | 26,95 | -0,46% | 410,00 |
| 29.12.2025 | 26,73 | 27,30 | 26,58 | 27,08 | 1,40% | 1.462,00 |
| 23.12.2025 | 26,68 | 26,80 | 26,55 | 26,70 | 0,09% | 4.460,00 |
| 22.12.2025 | 26,58 | 26,68 | 26,15 | 26,68 | 0,95% | 2.024,00 |
| 19.12.2025 | 26,40 | 26,50 | 26,20 | 26,43 | 1,83% | 50,00 |
| 18.12.2025 | 25,73 | 26,43 | 25,73 | 25,95 | -0,29% | 348,00 |
| 17.12.2025 | 26,05 | 26,65 | 25,90 | 26,03 | 1,36% | - |
| 16.12.2025 | 25,65 | 25,75 | 25,58 | 25,68 | -0,68% | 200,00 |
| 15.12.2025 | 26,08 | 26,33 | 25,80 | 25,85 | 0,29% | 283,00 |
| 12.12.2025 | 25,78 | 25,83 | 25,78 | 25,78 | -0,77% | 5,00 |
| 11.12.2025 | 26,08 | 26,08 | 25,98 | 25,98 | -0,19% | - |
| 10.12.2025 | 25,93 | 26,03 | 25,90 | 26,03 | 0,39% | - |
| 09.12.2025 | 25,78 | 26,05 | 25,68 | 25,93 | -0,67% | 689,00 |
| 08.12.2025 | 26,20 | 26,23 | 26,10 | 26,10 | 0,10% | - |
| 05.12.2025 | 26,63 | 26,93 | 26,03 | 26,08 | -3,25% | 1.003,00 |
| 04.12.2025 | 26,43 | 26,95 | 26,08 | 26,95 | 2,18% | 1.972,00 |
| 03.12.2025 | 26,25 | 26,53 | 26,00 | 26,38 | -0,28% | 3.543,00 |
| 02.12.2025 | 27,03 | 27,50 | 26,43 | 26,45 | -2,40% | 1.486,00 |
| 01.12.2025 | 28,03 | 28,03 | 26,88 | 27,10 | -3,13% | 3.185,00 |
| 28.11.2025 | 27,75 | 28,08 | 27,70 | 27,98 | 0,81% | 741,00 |
| 27.11.2025 | 27,48 | 28,00 | 27,40 | 27,75 | 0,54% | 631,00 |
| 26.11.2025 | 27,58 | 27,98 | 27,53 | 27,60 | 0,36% | 71,00 |
| 25.11.2025 | 27,88 | 28,08 | 27,00 | 27,50 | -1,17% | 2.125,00 |
| 24.11.2025 | 27,20 | 28,10 | 26,85 | 27,83 | 5,20% | 5.774,00 |
| 21.11.2025 | 26,53 | 26,93 | 26,30 | 26,45 | -1,86% | 1.537,00 |
| 20.11.2025 | 27,10 | 27,18 | 26,95 | 26,95 | 1,70% | - |
| 19.11.2025 | 26,03 | 26,60 | 25,90 | 26,50 | 1,83% | - |
| 18.11.2025 | 25,98 | 26,13 | 25,93 | 26,03 | -3,52% | 85,00 |
| 17.11.2025 | 26,18 | 27,00 | 26,18 | 26,98 | 1,79% | 104,00 |
| 14.11.2025 | 26,38 | 26,83 | 26,25 | 26,50 | -0,66% | 3.856,00 |
| 13.11.2025 | 25,85 | 26,85 | 25,50 | 26,68 | 3,29% | 3.639,00 |
| 12.11.2025 | 27,03 | 27,03 | 25,25 | 25,83 | -4,35% | 14.331,00 |
| 11.11.2025 | 31,63 | 33,45 | 26,15 | 27,00 | -15,23% | 24.856,00 |
| 10.11.2025 | 28,83 | 33,20 | 28,78 | 31,85 | 11,56% | 3.048,00 |