20,900€
-2,68%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,43 | 21,55 | 20,05 | 20,90 | -2,68% | 1.985,00 |
| 19.12.2024 | 21,90 | 21,90 | 21,23 | 21,48 | -1,94% | 106,00 |
| 18.12.2024 | 22,08 | 22,30 | 21,80 | 21,90 | -0,79% | 854,00 |
| 17.12.2024 | 22,00 | 22,18 | 21,88 | 22,08 | 0,34% | 15,00 |
| 16.12.2024 | 22,25 | 22,40 | 21,95 | 22,00 | -1,01% | 354,00 |
| 13.12.2024 | 22,53 | 22,78 | 22,23 | 22,23 | -1,33% | 445,00 |
| 12.12.2024 | 22,25 | 22,63 | 22,20 | 22,53 | 1,24% | 925,00 |
| 11.12.2024 | 22,23 | 22,48 | 22,15 | 22,25 | 0,11% | 10,00 |
| 10.12.2024 | 22,23 | 22,73 | 22,20 | 22,23 | -0,11% | 558,00 |
| 09.12.2024 | 22,23 | 22,80 | 22,23 | 22,25 | 0,11% | 343,00 |
| 06.12.2024 | 22,15 | 22,30 | 21,98 | 22,23 | 0,34% | 552,00 |
| 05.12.2024 | 22,35 | 23,00 | 21,98 | 22,15 | -0,89% | 1.065,00 |
| 04.12.2024 | 23,45 | 23,58 | 22,28 | 22,35 | -4,69% | 2.448,00 |
| 03.12.2024 | 23,43 | 23,58 | 23,28 | 23,45 | 0,11% | 70,00 |
| 02.12.2024 | 22,85 | 23,53 | 22,75 | 23,43 | 2,52% | 130,00 |
| 29.11.2024 | 22,70 | 22,93 | 22,58 | 22,85 | 0,66% | 8,00 |
| 28.11.2024 | 22,70 | 23,08 | 22,45 | 22,70 | 0,00% | - |
| 27.11.2024 | 23,20 | 23,23 | 22,68 | 22,70 | -2,16% | 180,00 |
| 26.11.2024 | 23,50 | 23,50 | 23,13 | 23,20 | -1,28% | 300,00 |
| 25.11.2024 | 22,98 | 24,00 | 22,90 | 23,50 | 2,29% | 531,00 |
| 22.11.2024 | 23,03 | 23,40 | 22,90 | 22,98 | -0,22% | 2.970,00 |
| 21.11.2024 | 22,78 | 23,73 | 21,98 | 23,03 | 1,10% | 630,00 |
| 20.11.2024 | 22,20 | 22,85 | 22,18 | 22,78 | 2,82% | 140,00 |
| 19.11.2024 | 22,50 | 22,53 | 21,95 | 22,15 | -0,89% | 1.810,00 |
| 18.11.2024 | 22,98 | 23,05 | 22,35 | 22,35 | -2,72% | 160,00 |
| 15.11.2024 | 23,15 | 23,58 | 22,93 | 22,98 | -0,76% | 150,00 |
| 14.11.2024 | 23,48 | 23,48 | 22,80 | 23,15 | -1,38% | 40,00 |
| 13.11.2024 | 23,20 | 24,58 | 23,03 | 23,48 | 1,29% | 325,00 |
| 12.11.2024 | 23,78 | 24,45 | 21,88 | 23,18 | -2,52% | 4.387,00 |
| 11.11.2024 | 23,80 | 24,10 | 23,65 | 23,78 | 0,11% | 811,00 |
| 08.11.2024 | 23,90 | 24,20 | 23,63 | 23,75 | -0,63% | 479,00 |
| 07.11.2024 | 23,75 | 24,10 | 23,68 | 23,90 | 0,63% | 1.105,00 |
| 06.11.2024 | 23,78 | 24,43 | 23,58 | 23,75 | -0,11% | 123,00 |
| 05.11.2024 | 24,23 | 24,28 | 23,60 | 23,78 | -1,86% | 90,00 |
| 04.11.2024 | 25,23 | 25,28 | 24,18 | 24,23 | -3,96% | 556,00 |
| 01.11.2024 | 24,98 | 25,33 | 24,88 | 25,23 | 1,00% | - |
| 31.10.2024 | 24,95 | 25,18 | 24,60 | 24,98 | 0,10% | 595,00 |
| 30.10.2024 | 25,20 | 25,30 | 24,75 | 24,95 | -1,09% | - |
| 29.10.2024 | 25,25 | 25,40 | 25,10 | 25,23 | -0,10% | 150,00 |
| 28.10.2024 | 25,00 | 25,30 | 24,90 | 25,25 | 1,41% | 140,00 |
| 25.10.2024 | 24,73 | 24,90 | 24,33 | 24,90 | 0,71% | 931,00 |
| 24.10.2024 | 24,58 | 24,88 | 24,55 | 24,73 | 0,61% | 140,00 |
| 23.10.2024 | 24,23 | 24,75 | 24,08 | 24,58 | 1,44% | 290,00 |
| 22.10.2024 | 23,60 | 24,45 | 23,58 | 24,23 | 2,65% | 792,00 |
| 21.10.2024 | 23,55 | 23,75 | 23,40 | 23,60 | 0,21% | 255,00 |
| 18.10.2024 | 23,08 | 23,98 | 23,00 | 23,55 | 2,06% | 2.740,00 |
| 17.10.2024 | 22,75 | 23,20 | 22,55 | 23,08 | 1,43% | 200,00 |
| 16.10.2024 | 22,68 | 22,85 | 22,43 | 22,75 | 0,33% | 100,00 |
| 15.10.2024 | 23,05 | 23,05 | 22,60 | 22,68 | -1,63% | - |
| 14.10.2024 | 22,58 | 23,08 | 22,53 | 23,05 | 2,33% | 225,00 |
| 11.10.2024 | 22,28 | 22,68 | 22,08 | 22,53 | 1,12% | 280,00 |
| 10.10.2024 | 22,35 | 22,35 | 22,00 | 22,28 | -0,34% | 378,00 |
| 09.10.2024 | 22,33 | 22,40 | 21,90 | 22,35 | 0,11% | 1.145,00 |
| 08.10.2024 | 22,23 | 22,38 | 22,03 | 22,33 | 0,45% | 115,00 |
| 07.10.2024 | 22,35 | 22,43 | 22,15 | 22,23 | -0,56% | 182,00 |
| 04.10.2024 | 21,95 | 22,38 | 21,90 | 22,35 | 1,94% | 1.121,00 |
| 03.10.2024 | 22,18 | 22,25 | 21,93 | 21,93 | -1,57% | 315,00 |
| 02.10.2024 | 22,03 | 22,38 | 21,85 | 22,28 | 1,14% | 272,00 |
| 01.10.2024 | 22,45 | 22,53 | 21,98 | 22,03 | -1,67% | 2.511,00 |
| 30.09.2024 | 22,40 | 22,65 | 22,23 | 22,40 | 0,22% | 820,00 |
| 27.09.2024 | 22,58 | 22,80 | 22,33 | 22,35 | -1,00% | 2.172,00 |
| 26.09.2024 | 21,95 | 22,73 | 21,95 | 22,58 | 3,08% | 735,00 |
| 25.09.2024 | 21,40 | 21,98 | 21,33 | 21,90 | 2,34% | 44,00 |
| 24.09.2024 | 21,93 | 22,03 | 21,28 | 21,40 | -2,17% | 525,00 |
| 23.09.2024 | 21,65 | 22,10 | 21,55 | 21,88 | 1,16% | 244,00 |
| 20.09.2024 | 21,78 | 21,93 | 21,58 | 21,63 | -0,69% | - |
| 19.09.2024 | 21,55 | 22,35 | 21,55 | 21,78 | 1,04% | 570,00 |
| 18.09.2024 | 22,30 | 22,38 | 21,43 | 21,55 | -3,36% | 4.835,00 |
| 17.09.2024 | 22,10 | 22,60 | 21,95 | 22,30 | 1,02% | 795,00 |
| 16.09.2024 | 23,53 | 23,63 | 20,83 | 22,08 | -6,16% | 1.269,00 |
| 13.09.2024 | 23,80 | 24,00 | 23,33 | 23,53 | -1,16% | 1.015,00 |
| 12.09.2024 | 23,90 | 24,10 | 23,25 | 23,80 | -0,52% | 782,00 |
| 11.09.2024 | 24,03 | 24,30 | 23,45 | 23,93 | -0,31% | 500,00 |
| 10.09.2024 | 23,88 | 24,15 | 23,50 | 24,00 | 0,52% | 55,00 |
| 09.09.2024 | 24,13 | 24,35 | 23,85 | 23,88 | -0,83% | 520,00 |
| 06.09.2024 | 24,48 | 24,68 | 24,03 | 24,08 | -1,63% | 80,00 |
| 05.09.2024 | 24,83 | 24,88 | 24,03 | 24,48 | -1,41% | 594,00 |
| 04.09.2024 | 24,65 | 25,00 | 24,48 | 24,83 | 0,10% | 20,00 |
| 03.09.2024 | 25,78 | 25,85 | 24,75 | 24,80 | -3,78% | 200,00 |
| 02.09.2024 | 25,93 | 26,08 | 25,53 | 25,78 | -0,58% | 140,00 |
| 30.08.2024 | 25,83 | 26,13 | 25,58 | 25,93 | 0,39% | 220,00 |
| 29.08.2024 | 25,53 | 25,93 | 25,40 | 25,83 | 1,18% | - |
| 28.08.2024 | 25,68 | 25,93 | 25,48 | 25,53 | -0,58% | 695,00 |
| 27.08.2024 | 25,18 | 25,90 | 25,18 | 25,68 | 1,99% | 620,00 |
| 26.08.2024 | 25,13 | 25,75 | 25,08 | 25,18 | 0,00% | 244,00 |
| 23.08.2024 | 25,45 | 25,53 | 25,18 | 25,18 | -1,08% | 304,00 |
| 22.08.2024 | 25,50 | 25,70 | 25,13 | 25,45 | -0,20% | - |
| 21.08.2024 | 25,53 | 25,80 | 25,35 | 25,50 | -0,10% | - |
| 20.08.2024 | 25,78 | 26,15 | 25,30 | 25,53 | -0,97% | 90,00 |
| 19.08.2024 | 26,68 | 26,68 | 25,65 | 25,78 | -3,37% | 344,00 |
| 16.08.2024 | 26,98 | 27,28 | 26,45 | 26,68 | -1,11% | 2.651,00 |
| 15.08.2024 | 25,28 | 27,08 | 25,28 | 26,98 | 6,73% | 1.278,00 |
| 14.08.2024 | 24,68 | 26,05 | 24,68 | 25,28 | 2,43% | 22,00 |
| 13.08.2024 | 24,55 | 25,03 | 24,43 | 24,68 | 0,51% | 30,00 |
| 12.08.2024 | 24,20 | 24,88 | 24,20 | 24,55 | 1,66% | 120,00 |
| 09.08.2024 | 23,78 | 24,40 | 23,65 | 24,15 | 1,36% | 159,00 |
| 08.08.2024 | 23,75 | 24,00 | 22,55 | 23,83 | 0,74% | 450,00 |
| 07.08.2024 | 23,38 | 24,00 | 23,20 | 23,65 | 2,27% | - |
| 06.08.2024 | 23,23 | 23,63 | 22,88 | 23,13 | -0,64% | 125,00 |
| 05.08.2024 | 23,83 | 23,83 | 22,00 | 23,28 | -2,10% | 173,00 |