30,220€
-5,21%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 31,94 | 32,30 | 29,64 | 30,06 | -5,71% | 4.536,00 |
| 05.08.2026 | 32,07 | 32,38 | 31,79 | 31,88 | -0,87% | 448,00 |
| 04.08.2026 | 31,48 | 32,26 | 31,24 | 32,16 | 2,23% | 83,00 |
| 03.08.2026 | 31,50 | 31,79 | 30,99 | 31,46 | 0,48% | 701,00 |
| 31.07.2026 | 32,18 | 32,60 | 30,87 | 31,31 | -3,60% | 17.111,00 |
| 30.07.2026 | 32,89 | 32,93 | 32,20 | 32,48 | -2,14% | 520,00 |
| 29.07.2026 | 33,73 | 33,95 | 33,18 | 33,19 | -1,04% | 1.966,00 |
| 28.07.2026 | 32,69 | 33,97 | 32,38 | 33,54 | 2,13% | 1.167,00 |
| 27.07.2026 | 31,05 | 32,86 | 30,93 | 32,84 | 6,45% | 6.902,00 |
| 24.07.2026 | 30,13 | 30,95 | 30,08 | 30,85 | 2,46% | 226,00 |
| 23.07.2026 | 30,49 | 30,59 | 29,82 | 30,11 | -3,77% | 209,00 |
| 22.07.2026 | 30,27 | 31,40 | 30,21 | 31,29 | 3,06% | 1.396,00 |
| 21.07.2026 | 30,60 | 30,63 | 29,93 | 30,36 | 0,03% | 265,00 |
| 20.07.2026 | 30,09 | 30,74 | 30,02 | 30,35 | 0,70% | 5.029,00 |
| 17.07.2026 | 30,49 | 31,16 | 30,14 | 30,14 | -0,92% | 1.008,00 |
| 16.07.2026 | 30,39 | 30,75 | 29,98 | 30,42 | 0,03% | 199,00 |
| 15.07.2026 | 30,13 | 30,51 | 29,48 | 30,41 | 1,37% | 583,00 |
| 14.07.2026 | 30,67 | 30,68 | 29,45 | 30,00 | -3,13% | 874,00 |
| 13.07.2026 | 28,58 | 31,05 | 28,25 | 30,97 | 8,32% | 3.591,00 |
| 10.07.2026 | 28,90 | 29,18 | 28,43 | 28,59 | -1,85% | 190,00 |
| 09.07.2026 | 29,23 | 29,63 | 28,68 | 29,13 | -1,15% | 45,00 |
| 08.07.2026 | 29,86 | 29,88 | 29,17 | 29,47 | -1,34% | 672,00 |
| 07.07.2026 | 29,27 | 30,08 | 29,17 | 29,87 | 2,54% | 656,00 |
| 06.07.2026 | 28,64 | 29,37 | 28,61 | 29,13 | 1,85% | 150,00 |
| 03.07.2026 | 28,76 | 28,86 | 28,19 | 28,60 | 0,03% | 360,00 |
| 02.07.2026 | 28,44 | 28,98 | 28,29 | 28,59 | 3,25% | 5.726,00 |
| 01.07.2026 | 27,25 | 27,82 | 27,12 | 27,69 | -0,18% | 767,00 |
| 30.06.2026 | 27,60 | 27,85 | 27,33 | 27,74 | -0,22% | 200,00 |
| 29.06.2026 | 26,51 | 27,95 | 26,51 | 27,80 | 5,26% | 40,00 |
| 26.06.2026 | 26,46 | 26,53 | 25,82 | 26,41 | 0,42% | 4.080,00 |
| 25.06.2026 | 27,02 | 27,32 | 26,30 | 26,30 | -2,66% | 227,00 |
| 24.06.2026 | 26,64 | 27,08 | 26,24 | 27,02 | 0,37% | 561,00 |
| 23.06.2026 | 26,48 | 26,96 | 26,24 | 26,92 | 0,71% | 753,00 |
| 22.06.2026 | 27,01 | 27,25 | 26,36 | 26,73 | -1,51% | 452,00 |
| 19.06.2026 | 26,94 | 27,66 | 26,73 | 27,14 | 0,59% | 1.955,00 |
| 18.06.2026 | 27,26 | 27,48 | 26,96 | 26,98 | 0,56% | 827,00 |
| 17.06.2026 | 27,44 | 27,45 | 26,75 | 26,83 | -2,15% | 17,00 |
| 16.06.2026 | 27,68 | 27,70 | 27,16 | 27,42 | 1,41% | 1.075,00 |
| 15.06.2026 | 26,89 | 27,46 | 26,59 | 27,04 | 1,01% | 2.774,00 |
| 12.06.2026 | 26,65 | 27,11 | 26,25 | 26,77 | 0,60% | 1.764,00 |
| 11.06.2026 | 27,07 | 27,41 | 26,51 | 26,61 | -1,84% | 564,00 |
| 10.06.2026 | 27,93 | 27,94 | 26,75 | 27,11 | -2,62% | 2.223,00 |
| 09.06.2026 | 29,71 | 29,73 | 27,75 | 27,84 | -6,64% | 1.464,00 |
| 08.06.2026 | 30,22 | 30,56 | 29,44 | 29,82 | -3,90% | 530,00 |
| 05.06.2026 | 30,11 | 31,21 | 29,89 | 31,03 | 2,54% | 4.469,00 |
| 04.06.2026 | 29,24 | 30,59 | 29,19 | 30,26 | 1,65% | 1.732,00 |
| 03.06.2026 | 30,19 | 30,27 | 29,27 | 29,77 | -1,62% | 894,00 |
| 02.06.2026 | 30,08 | 31,49 | 29,99 | 30,26 | 0,36% | 3.041,00 |
| 01.06.2026 | 28,22 | 30,65 | 28,22 | 30,15 | 7,30% | 2.427,00 |
| 29.05.2026 | 27,12 | 28,24 | 26,92 | 28,10 | 5,20% | 2.600,00 |
| 28.05.2026 | 26,88 | 27,17 | 26,34 | 26,71 | -0,93% | 459,00 |
| 27.05.2026 | 27,33 | 27,69 | 26,74 | 26,96 | -2,60% | 350,00 |
| 26.05.2026 | 28,00 | 28,09 | 27,40 | 27,68 | -1,18% | 871,00 |
| 25.05.2026 | 28,36 | 28,74 | 27,42 | 28,01 | -2,03% | 1.657,00 |
| 22.05.2026 | 28,21 | 28,92 | 28,00 | 28,59 | 1,38% | 1.063,00 |
| 21.05.2026 | 28,79 | 28,96 | 27,79 | 28,20 | 0,53% | 314,00 |
| 20.05.2026 | 29,32 | 29,39 | 27,93 | 28,05 | -4,95% | 955,00 |
| 19.05.2026 | 28,92 | 30,03 | 28,92 | 29,51 | 3,36% | 2.536,00 |
| 18.05.2026 | 28,13 | 28,63 | 27,73 | 28,55 | 2,81% | 25,00 |
| 15.05.2026 | 28,38 | 28,38 | 27,32 | 27,77 | -0,61% | 2.683,00 |
| 14.05.2026 | 28,66 | 28,77 | 27,57 | 27,94 | -1,55% | 2.749,00 |
| 13.05.2026 | 30,43 | 31,58 | 28,16 | 28,38 | -7,19% | 6.522,00 |
| 12.05.2026 | 27,87 | 30,74 | 27,79 | 30,58 | 8,98% | 48.349,00 |
| 11.05.2026 | 27,66 | 28,07 | 27,32 | 28,06 | 1,37% | 735,00 |
| 08.05.2026 | 28,21 | 28,39 | 27,50 | 27,68 | -2,05% | 11.326,00 |
| 07.05.2026 | 28,05 | 28,33 | 27,79 | 28,26 | 0,43% | 109,00 |
| 06.05.2026 | 27,96 | 28,83 | 27,55 | 28,14 | 2,44% | 2.497,00 |
| 05.05.2026 | 27,48 | 28,28 | 26,98 | 27,47 | 0,00% | 14.610,00 |
| 04.05.2026 | 26,16 | 27,95 | 26,09 | 27,47 | 5,49% | 22.652,00 |
| 30.04.2026 | 26,45 | 26,89 | 25,72 | 26,04 | -1,66% | 1.106,00 |
| 29.04.2026 | 26,24 | 26,85 | 26,12 | 26,48 | 1,15% | 941,00 |
| 28.04.2026 | 26,12 | 26,41 | 25,73 | 26,18 | -0,08% | 3.328,00 |
| 27.04.2026 | 26,49 | 26,62 | 26,09 | 26,20 | -0,76% | 4.416,00 |
| 24.04.2026 | 26,62 | 26,93 | 26,32 | 26,40 | -1,93% | 338,00 |
| 23.04.2026 | 27,39 | 27,47 | 26,76 | 26,92 | -2,32% | 7.273,00 |
| 22.04.2026 | 27,83 | 28,08 | 27,30 | 27,56 | -1,50% | 2.704,00 |
| 21.04.2026 | 28,30 | 28,45 | 27,60 | 27,98 | 0,04% | 2.035,00 |
| 20.04.2026 | 27,81 | 28,13 | 27,37 | 27,97 | -0,53% | 7.135,00 |
| 17.04.2026 | 26,81 | 28,71 | 26,76 | 28,12 | 6,07% | 22.474,00 |
| 16.04.2026 | 25,19 | 26,62 | 25,02 | 26,51 | 7,24% | 12.755,00 |
| 15.04.2026 | 24,10 | 24,80 | 23,53 | 24,72 | 0,94% | 6.881,00 |
| 14.04.2026 | 24,15 | 24,51 | 24,14 | 24,49 | 3,86% | 510,00 |
| 13.04.2026 | 23,50 | 23,75 | 23,32 | 23,58 | -1,95% | 5.686,00 |
| 10.04.2026 | 23,83 | 24,48 | 23,62 | 24,05 | 1,18% | 460,00 |
| 09.04.2026 | 24,47 | 24,66 | 23,77 | 23,77 | -7,29% | 1.106,00 |
| 08.04.2026 | 25,22 | 25,91 | 24,83 | 25,64 | 3,18% | 2.651,00 |
| 07.04.2026 | 25,45 | 25,86 | 24,68 | 24,85 | -0,20% | 9.602,00 |
| 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% | - |