25,075€
0,20%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 25,03 | 25,28 | 24,83 | 25,08 | 0,20% | 960,00 |
| 13.05.2024 | 24,83 | 25,10 | 24,65 | 25,03 | 0,81% | 221,00 |
| 10.05.2024 | 24,43 | 25,03 | 24,38 | 24,83 | 1,53% | 865,00 |
| 09.05.2024 | 23,83 | 24,55 | 23,80 | 24,45 | 2,62% | 413,00 |
| 08.05.2024 | 25,28 | 25,28 | 23,23 | 23,83 | -5,74% | 2.896,00 |
| 07.05.2024 | 24,75 | 25,35 | 24,60 | 25,28 | 2,12% | 664,00 |
| 06.05.2024 | 24,38 | 24,83 | 24,30 | 24,75 | 1,54% | 618,00 |
| 03.05.2024 | 23,93 | 24,50 | 23,80 | 24,38 | 1,67% | 355,00 |
| 02.05.2024 | 24,08 | 24,23 | 23,68 | 23,98 | -0,21% | 164,00 |
| 30.04.2024 | 24,80 | 25,00 | 23,70 | 24,03 | -3,13% | 339,00 |
| 29.04.2024 | 23,85 | 24,88 | 23,80 | 24,80 | 3,98% | 1.150,00 |
| 26.04.2024 | 23,53 | 24,23 | 23,53 | 23,85 | 0,74% | 579,00 |
| 25.04.2024 | 24,00 | 24,00 | 23,35 | 23,68 | -0,94% | - |
| 24.04.2024 | 23,18 | 24,05 | 23,15 | 23,90 | 3,13% | 685,00 |
| 23.04.2024 | 23,48 | 23,55 | 23,05 | 23,18 | -1,28% | 350,00 |
| 22.04.2024 | 23,03 | 23,48 | 22,90 | 23,48 | 2,40% | 1.097,00 |
| 19.04.2024 | 22,98 | 23,18 | 22,65 | 22,93 | -0,22% | 345,00 |
| 18.04.2024 | 22,88 | 23,08 | 22,70 | 22,98 | 0,44% | 3.815,00 |
| 17.04.2024 | 22,35 | 23,05 | 22,35 | 22,88 | 2,35% | - |
| 16.04.2024 | 23,53 | 23,58 | 22,28 | 22,35 | -4,89% | 1.318,00 |
| 15.04.2024 | 23,75 | 23,90 | 23,00 | 23,50 | -1,05% | 675,00 |
| 12.04.2024 | 23,68 | 24,28 | 23,58 | 23,75 | 0,32% | 690,00 |
| 11.04.2024 | 24,28 | 24,30 | 23,33 | 23,68 | -2,47% | 1.034,00 |
| 10.04.2024 | 24,28 | 24,45 | 23,88 | 24,28 | 0,21% | 1.676,00 |
| 09.04.2024 | 24,33 | 24,65 | 24,03 | 24,23 | -0,41% | 1.411,00 |
| 08.04.2024 | 24,08 | 24,38 | 23,83 | 24,33 | 1,04% | 2.197,00 |
| 05.04.2024 | 23,05 | 24,20 | 23,03 | 24,08 | 4,45% | 2.860,00 |
| 04.04.2024 | 24,68 | 24,73 | 22,80 | 23,05 | -6,68% | 2.380,00 |
| 03.04.2024 | 24,15 | 24,85 | 23,60 | 24,70 | 2,28% | 2.879,00 |
| 02.04.2024 | 21,33 | 24,58 | 21,30 | 24,15 | 13,25% | 13.345,00 |
| 28.03.2024 | 20,78 | 21,35 | 20,55 | 21,33 | 2,65% | 1.347,00 |
| 27.03.2024 | 19,83 | 20,98 | 19,83 | 20,78 | 4,82% | 2.077,00 |
| 26.03.2024 | 19,69 | 19,96 | 19,67 | 19,82 | 0,66% | 1.000,00 |
| 25.03.2024 | 19,88 | 20,02 | 19,40 | 19,69 | -0,96% | 350,00 |
| 22.03.2024 | 19,65 | 20,20 | 19,51 | 19,88 | 1,17% | 1.887,00 |
| 21.03.2024 | 20,33 | 20,63 | 18,81 | 19,65 | -3,08% | 7.086,00 |
| 20.03.2024 | 19,91 | 20,28 | 19,49 | 20,28 | 1,83% | 686,00 |
| 19.03.2024 | 20,00 | 20,08 | 19,86 | 19,91 | -0,43% | 176,00 |
| 18.03.2024 | 20,33 | 20,58 | 19,95 | 20,00 | -1,38% | 41,00 |
| 15.03.2024 | 19,95 | 20,60 | 19,87 | 20,28 | 1,68% | 680,00 |
| 14.03.2024 | 20,07 | 20,13 | 19,74 | 19,94 | -0,62% | 190,00 |
| 13.03.2024 | 20,20 | 20,43 | 20,07 | 20,07 | -0,79% | 540,00 |
| 12.03.2024 | 19,86 | 20,28 | 19,86 | 20,23 | 1,84% | 580,00 |
| 11.03.2024 | 19,86 | 20,13 | 19,42 | 19,86 | 0,00% | 374,00 |
| 08.03.2024 | 21,08 | 21,13 | 19,83 | 19,86 | -5,77% | 4.195,00 |
| 07.03.2024 | 20,83 | 21,38 | 20,55 | 21,08 | 1,20% | 901,00 |
| 06.03.2024 | 20,38 | 20,83 | 20,28 | 20,83 | 2,21% | 224,00 |
| 05.03.2024 | 21,00 | 21,08 | 20,06 | 20,38 | -2,98% | 2.375,00 |
| 04.03.2024 | 21,38 | 21,55 | 20,93 | 21,00 | -1,52% | 513,00 |
| 01.03.2024 | 21,33 | 21,83 | 21,20 | 21,33 | 0,00% | 1.944,00 |
| 29.02.2024 | 21,18 | 21,35 | 21,15 | 21,33 | 0,71% | 1.618,00 |
| 28.02.2024 | 20,98 | 21,30 | 20,98 | 21,18 | 0,95% | 908,00 |
| 27.02.2024 | 20,88 | 21,15 | 20,75 | 20,98 | 0,48% | 394,00 |
| 26.02.2024 | 20,98 | 21,18 | 20,83 | 20,88 | -0,48% | 1.437,00 |
| 23.02.2024 | 20,63 | 21,13 | 20,58 | 20,98 | 1,70% | 290,00 |
| 22.02.2024 | 20,55 | 20,93 | 20,48 | 20,63 | 0,36% | 99,00 |
| 21.02.2024 | 20,33 | 20,68 | 19,73 | 20,55 | 1,11% | 1.254,00 |
| 20.02.2024 | 20,53 | 20,65 | 20,30 | 20,33 | -0,97% | 614,00 |
| 19.02.2024 | 21,23 | 21,25 | 20,48 | 20,53 | -3,30% | 788,00 |
| 16.02.2024 | 21,08 | 21,38 | 21,03 | 21,23 | 0,71% | 755,00 |
| 15.02.2024 | 20,93 | 21,13 | 20,83 | 21,08 | 0,48% | 55,00 |
| 14.02.2024 | 20,73 | 21,10 | 20,55 | 20,98 | 1,57% | 1.500,00 |
| 13.02.2024 | 20,95 | 21,00 | 20,60 | 20,65 | -1,43% | 15.186,00 |
| 12.02.2024 | 20,30 | 21,05 | 20,20 | 20,95 | 3,97% | 21.759,00 |
| 09.02.2024 | 21,00 | 21,20 | 19,92 | 20,15 | -4,28% | 40.881,00 |
| 08.02.2024 | 21,35 | 21,55 | 20,90 | 21,05 | -1,17% | 47.977,00 |
| 07.02.2024 | 21,25 | 21,60 | 21,05 | 21,30 | 1,19% | 28.247,00 |
| 06.02.2024 | 20,70 | 21,40 | 20,55 | 21,05 | 1,94% | 47.781,00 |
| 05.02.2024 | 20,25 | 20,75 | 20,00 | 20,65 | 3,25% | 31.449,00 |
| 02.02.2024 | 20,05 | 20,40 | 19,88 | 20,00 | -0,25% | 26.258,00 |
| 01.02.2024 | 19,48 | 20,05 | 19,48 | 20,05 | 2,93% | 17.521,00 |
| 31.01.2024 | 19,48 | 19,86 | 19,38 | 19,48 | 0,52% | 19.993,00 |
| 30.01.2024 | 19,32 | 19,50 | 19,24 | 19,38 | -0,62% | 10.443,00 |
| 29.01.2024 | 19,78 | 19,78 | 19,32 | 19,50 | -1,22% | 23.743,00 |
| 26.01.2024 | 19,48 | 19,78 | 19,48 | 19,74 | 1,33% | 28.235,00 |
| 25.01.2024 | 19,00 | 19,56 | 18,92 | 19,48 | 2,96% | 23.210,00 |
| 24.01.2024 | 19,08 | 19,36 | 18,90 | 18,92 | -0,94% | 53.975,00 |
| 23.01.2024 | 18,68 | 19,10 | 18,52 | 19,10 | 3,13% | 27.260,00 |
| 22.01.2024 | 18,54 | 18,76 | 18,30 | 18,52 | 0,43% | 18.283,00 |
| 19.01.2024 | 18,26 | 18,94 | 18,00 | 18,44 | 1,21% | 92.844,00 |
| 18.01.2024 | 16,98 | 18,22 | 16,98 | 18,22 | 8,58% | 71.117,00 |
| 17.01.2024 | 17,24 | 17,30 | 16,68 | 16,78 | -3,78% | 10.849,00 |
| 16.01.2024 | 17,02 | 17,48 | 16,86 | 17,44 | 1,87% | 13.049,00 |
| 15.01.2024 | 17,02 | 17,18 | 16,46 | 17,12 | 0,71% | 19.655,00 |
| 12.01.2024 | 17,24 | 17,24 | 16,72 | 17,00 | -0,58% | 7.734,00 |
| 11.01.2024 | 17,14 | 17,36 | 16,92 | 17,10 | -0,23% | 8.115,00 |
| 10.01.2024 | 17,40 | 17,68 | 16,92 | 17,14 | -1,49% | 10.473,00 |
| 09.01.2024 | 17,06 | 17,40 | 16,80 | 17,40 | 2,47% | 14.478,00 |
| 08.01.2024 | 16,68 | 17,06 | 16,40 | 16,98 | 1,80% | 15.436,00 |
| 05.01.2024 | 17,14 | 17,14 | 16,60 | 16,68 | -1,53% | 5.614,00 |
| 04.01.2024 | 16,90 | 17,20 | 16,90 | 16,94 | -0,94% | 5.283,00 |
| 03.01.2024 | 16,98 | 17,10 | 16,60 | 17,10 | 0,83% | 24.000,00 |
| 02.01.2024 | 17,48 | 17,50 | 16,96 | 16,96 | -2,53% | 14.483,00 |
| 29.12.2023 | 16,96 | 17,40 | 16,96 | 17,40 | 2,47% | 8.321,00 |
| 28.12.2023 | 17,06 | 17,28 | 16,98 | 16,98 | -1,62% | 10.471,00 |
| 27.12.2023 | 17,08 | 17,28 | 16,96 | 17,26 | 1,05% | 6.839,00 |
| 22.12.2023 | 17,12 | 17,42 | 16,94 | 17,08 | -0,47% | 16.118,00 |
| 21.12.2023 | 17,30 | 17,80 | 17,12 | 17,16 | -0,81% | 35.168,00 |
| 20.12.2023 | 16,52 | 17,86 | 16,52 | 17,30 | 4,47% | 107.862,00 |
| 19.12.2023 | 15,70 | 16,64 | 15,68 | 16,56 | 5,48% | 56.174,00 |