22,350€
0,34%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 22,28 | 22,35 | 22,08 | 22,35 | 0,34% | - |
| 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 |
| 02.08.2024 | 23,78 | 23,85 | 22,85 | 23,78 | -0,11% | 400,00 |
| 01.08.2024 | 24,43 | 24,60 | 23,70 | 23,80 | -2,36% | 360,00 |
| 31.07.2024 | 24,38 | 24,88 | 24,15 | 24,38 | 0,21% | 200,00 |
| 30.07.2024 | 23,95 | 24,40 | 23,90 | 24,33 | 1,57% | 1.238,00 |
| 29.07.2024 | 24,35 | 24,40 | 23,85 | 23,95 | -1,64% | 170,00 |
| 26.07.2024 | 24,48 | 24,65 | 24,03 | 24,35 | -0,51% | 1.020,00 |
| 25.07.2024 | 24,53 | 24,68 | 24,08 | 24,48 | -0,41% | 120,00 |
| 24.07.2024 | 25,03 | 25,28 | 24,50 | 24,58 | -2,09% | 618,00 |
| 23.07.2024 | 25,78 | 25,95 | 25,10 | 25,10 | -2,62% | 382,00 |
| 22.07.2024 | 25,75 | 26,23 | 25,75 | 25,78 | 0,10% | 1.040,00 |
| 19.07.2024 | 25,63 | 25,78 | 25,18 | 25,75 | 0,29% | 654,00 |
| 18.07.2024 | 25,58 | 26,25 | 25,48 | 25,68 | 0,39% | 350,00 |
| 17.07.2024 | 26,93 | 26,93 | 25,55 | 25,58 | -5,01% | 812,00 |
| 16.07.2024 | 26,48 | 27,43 | 26,33 | 26,93 | 1,70% | 769,00 |
| 15.07.2024 | 27,28 | 27,58 | 25,20 | 26,48 | -2,93% | 1.748,00 |
| 12.07.2024 | 29,78 | 30,55 | 27,08 | 27,28 | -8,24% | 2.580,00 |
| 11.07.2024 | 29,53 | 29,95 | 29,15 | 29,73 | 0,68% | 3.134,00 |
| 10.07.2024 | 28,00 | 29,68 | 28,00 | 29,53 | 5,45% | 848,00 |
| 09.07.2024 | 27,93 | 28,13 | 27,75 | 28,00 | 0,27% | 1.177,00 |
| 08.07.2024 | 26,95 | 28,03 | 26,85 | 27,93 | 3,62% | 2.626,00 |
| 05.07.2024 | 26,98 | 27,20 | 26,73 | 26,95 | -0,09% | 100,00 |
| 04.07.2024 | 27,18 | 27,38 | 26,93 | 26,98 | -0,74% | 400,00 |
| 03.07.2024 | 26,53 | 27,40 | 26,38 | 27,18 | 2,55% | 1.050,00 |
| 02.07.2024 | 25,68 | 26,65 | 25,20 | 26,50 | 3,21% | 750,00 |
| 01.07.2024 | 25,43 | 25,83 | 25,15 | 25,68 | 0,98% | 9,00 |
| 28.06.2024 | 26,23 | 26,25 | 25,40 | 25,43 | -3,05% | 2.086,00 |
| 27.06.2024 | 26,03 | 26,30 | 25,93 | 26,23 | 0,87% | 25,00 |
| 26.06.2024 | 25,88 | 26,33 | 25,80 | 26,00 | 0,48% | 802,00 |
| 25.06.2024 | 25,65 | 25,98 | 25,40 | 25,88 | 0,88% | - |
| 24.06.2024 | 25,93 | 26,08 | 25,45 | 25,65 | -1,25% | 250,00 |
| 21.06.2024 | 26,08 | 26,93 | 25,90 | 25,98 | -0,38% | 2.085,00 |
| 20.06.2024 | 25,68 | 26,20 | 25,68 | 26,08 | 1,56% | - |
| 19.06.2024 | 26,15 | 26,50 | 25,68 | 25,68 | -1,82% | 140,00 |
| 18.06.2024 | 25,03 | 26,48 | 25,03 | 26,15 | 4,50% | - |
| 17.06.2024 | 25,08 | 25,48 | 24,95 | 25,03 | 0,00% | 128,00 |
| 14.06.2024 | 25,43 | 25,78 | 24,80 | 25,03 | -1,57% | 570,00 |
| 13.06.2024 | 26,48 | 26,68 | 25,30 | 25,43 | -3,97% | 1.155,00 |
| 12.06.2024 | 26,38 | 26,60 | 26,13 | 26,48 | 0,38% | - |
| 11.06.2024 | 26,78 | 26,98 | 26,15 | 26,38 | -1,49% | 250,00 |
| 10.06.2024 | 26,53 | 26,78 | 26,03 | 26,78 | 0,75% | 320,00 |
| 07.06.2024 | 26,78 | 27,10 | 26,58 | 26,58 | -0,75% | 380,00 |
| 06.06.2024 | 26,65 | 27,18 | 26,45 | 26,78 | 0,47% | 2.650,00 |
| 05.06.2024 | 25,88 | 26,75 | 25,85 | 26,65 | 3,00% | 790,00 |
| 04.06.2024 | 25,93 | 26,33 | 25,63 | 25,88 | -0,19% | 20,00 |
| 03.06.2024 | 24,75 | 26,40 | 24,75 | 25,93 | 4,64% | 1.004,00 |
| 31.05.2024 | 25,08 | 25,35 | 24,70 | 24,78 | -1,00% | 1.220,00 |
| 30.05.2024 | 24,73 | 25,45 | 24,58 | 25,03 | 1,42% | 530,00 |
| 29.05.2024 | 24,23 | 24,95 | 24,10 | 24,68 | 1,86% | 220,00 |
| 28.05.2024 | 25,18 | 25,48 | 23,63 | 24,23 | -3,77% | 1.371,00 |
| 27.05.2024 | 26,53 | 26,53 | 24,93 | 25,18 | -5,09% | 1.808,00 |