29,675€
0,34%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 29,58 | 29,70 | 29,58 | 29,70 | 0,42% | - |
| 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 |
| 07.11.2025 | 28,90 | 29,10 | 28,55 | 28,55 | -1,97% | 270,00 |
| 06.11.2025 | 29,45 | 29,65 | 29,10 | 29,13 | -1,60% | 387,00 |
| 05.11.2025 | 29,68 | 29,73 | 29,03 | 29,60 | -0,50% | 563,00 |
| 04.11.2025 | 29,95 | 30,20 | 29,55 | 29,75 | -1,65% | 3.683,00 |
| 03.11.2025 | 30,80 | 31,20 | 30,18 | 30,25 | -4,27% | 1.753,00 |
| 31.10.2025 | 31,60 | 31,63 | 31,50 | 31,60 | -0,55% | - |
| 30.10.2025 | 31,73 | 31,83 | 31,73 | 31,78 | -2,08% | - |
| 29.10.2025 | 31,95 | 32,45 | 31,95 | 32,45 | 1,49% | 461,00 |
| 28.10.2025 | 32,63 | 32,83 | 31,98 | 31,98 | -2,81% | 822,00 |
| 27.10.2025 | 32,75 | 33,00 | 32,75 | 32,90 | 0,53% | 96,00 |
| 24.10.2025 | 32,65 | 32,88 | 32,40 | 32,73 | -0,30% | 600,00 |
| 23.10.2025 | 32,38 | 32,85 | 32,25 | 32,83 | 0,54% | 217,00 |
| 22.10.2025 | 32,83 | 32,88 | 32,60 | 32,65 | -2,39% | 54,00 |
| 21.10.2025 | 34,45 | 34,78 | 33,43 | 33,45 | -2,90% | 87,00 |
| 20.10.2025 | 32,53 | 34,45 | 32,50 | 34,45 | 5,51% | 2.075,00 |
| 17.10.2025 | 33,45 | 33,63 | 32,45 | 32,65 | -2,68% | 4.062,00 |
| 16.10.2025 | 33,40 | 33,73 | 33,18 | 33,55 | 0,22% | 2.576,00 |
| 15.10.2025 | 33,60 | 33,98 | 32,95 | 33,48 | 0,98% | 323,00 |
| 14.10.2025 | 33,03 | 33,33 | 32,53 | 33,15 | 0,91% | 1.504,00 |
| 13.10.2025 | 32,58 | 33,03 | 32,53 | 32,85 | -0,15% | 1.693,00 |
| 10.10.2025 | 33,88 | 33,93 | 32,75 | 32,90 | -0,68% | 1.848,00 |
| 09.10.2025 | 32,95 | 33,35 | 32,58 | 33,13 | 0,30% | 16.419,00 |
| 08.10.2025 | 33,98 | 34,20 | 32,85 | 33,03 | -2,87% | 3.674,00 |
| 07.10.2025 | 34,45 | 34,45 | 33,78 | 34,00 | -0,95% | 2.263,00 |
| 06.10.2025 | 34,28 | 34,93 | 33,63 | 34,33 | 0,37% | 8.953,00 |
| 03.10.2025 | 35,98 | 36,05 | 34,05 | 34,20 | -4,67% | 5.579,00 |
| 02.10.2025 | 38,03 | 38,13 | 35,38 | 35,88 | -3,43% | 16.890,00 |
| 01.10.2025 | 39,88 | 40,03 | 37,05 | 37,15 | -5,71% | 5.182,00 |
| 30.09.2025 | 38,78 | 39,65 | 38,70 | 39,40 | 1,48% | 272,00 |
| 29.09.2025 | 38,90 | 39,23 | 38,53 | 38,83 | -0,06% | 1.912,00 |
| 26.09.2025 | 40,28 | 40,38 | 38,80 | 38,85 | -5,24% | 1.206,00 |
| 25.09.2025 | 40,98 | 41,08 | 40,98 | 41,00 | 0,74% | - |
| 24.09.2025 | 40,78 | 40,83 | 40,40 | 40,70 | -0,18% | 757,00 |
| 23.09.2025 | 42,08 | 42,18 | 40,48 | 40,78 | -3,03% | 603,00 |
| 22.09.2025 | 42,18 | 42,35 | 41,23 | 42,05 | -0,18% | 335,00 |
| 19.09.2025 | 40,80 | 42,45 | 40,80 | 42,13 | 4,85% | 3.323,00 |
| 18.09.2025 | 39,90 | 40,70 | 39,85 | 40,18 | 0,82% | 17,00 |
| 17.09.2025 | 39,90 | 40,95 | 39,83 | 39,85 | 0,13% | 3.368,00 |
| 16.09.2025 | 40,03 | 40,55 | 39,78 | 39,80 | -1,06% | 589,00 |
| 15.09.2025 | 38,68 | 40,23 | 38,60 | 40,23 | 4,55% | 3.205,00 |
| 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 |