22,900€
-0,65%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,95 | 23,38 | 22,80 | 22,93 | -0,54% | 34.398,00 |
| 21.11.2024 | 22,68 | 23,10 | 21,98 | 23,05 | 1,54% | 2.181,00 |
| 20.11.2024 | 22,30 | 22,83 | 22,13 | 22,70 | 2,37% | 7.436,00 |
| 19.11.2024 | 22,40 | 22,65 | 21,85 | 22,18 | -1,00% | 79.303,00 |
| 18.11.2024 | 22,85 | 23,05 | 22,35 | 22,40 | -2,40% | 8.598,00 |
| 15.11.2024 | 23,08 | 23,55 | 22,85 | 22,95 | -0,86% | 2.894,00 |
| 14.11.2024 | 23,30 | 23,45 | 22,80 | 23,15 | -1,49% | 2.621,00 |
| 13.11.2024 | 23,25 | 24,55 | 23,08 | 23,50 | 1,08% | 13.000,00 |
| 12.11.2024 | 23,65 | 24,45 | 21,80 | 23,25 | -1,90% | 41.130,00 |
| 11.11.2024 | 23,85 | 24,13 | 23,65 | 23,70 | -0,21% | 7.464,00 |
| 08.11.2024 | 23,85 | 24,35 | 23,65 | 23,75 | -0,42% | 3.206,00 |
| 07.11.2024 | 23,70 | 24,10 | 23,65 | 23,85 | 0,63% | 3.181,00 |
| 06.11.2024 | 23,65 | 24,45 | 23,60 | 23,70 | -0,42% | 8.589,00 |
| 05.11.2024 | 24,20 | 24,30 | 23,60 | 23,80 | -1,55% | 3.669,00 |
| 04.11.2024 | 25,30 | 25,30 | 24,10 | 24,18 | -4,35% | 6.215,00 |
| 01.11.2024 | 24,95 | 25,33 | 24,90 | 25,28 | 1,30% | 4.641,00 |
| 31.10.2024 | 25,05 | 25,18 | 24,60 | 24,95 | 0,00% | 7.839,00 |
| 30.10.2024 | 25,23 | 25,23 | 24,70 | 24,95 | -1,09% | 5.415,00 |
| 29.10.2024 | 25,10 | 25,35 | 25,10 | 25,23 | 0,10% | 5.519,00 |
| 28.10.2024 | 24,90 | 25,30 | 24,85 | 25,20 | 1,61% | 5.894,00 |
| 25.10.2024 | 24,70 | 24,90 | 24,33 | 24,80 | 0,30% | 4.268,00 |
| 24.10.2024 | 24,65 | 24,83 | 24,45 | 24,73 | 0,82% | 4.499,00 |
| 23.10.2024 | 24,20 | 24,78 | 24,05 | 24,53 | 1,34% | 5.303,00 |
| 22.10.2024 | 23,70 | 24,48 | 23,50 | 24,20 | 2,76% | 11.473,00 |
| 21.10.2024 | 23,73 | 23,85 | 23,45 | 23,55 | -0,11% | 6.726,00 |
| 18.10.2024 | 23,05 | 24,00 | 22,90 | 23,58 | 2,28% | 7.481,00 |
| 17.10.2024 | 22,73 | 23,25 | 22,55 | 23,05 | 1,54% | 5.608,00 |
| 16.10.2024 | 22,65 | 22,85 | 22,40 | 22,70 | 0,22% | 2.764,00 |
| 15.10.2024 | 22,90 | 23,10 | 22,58 | 22,65 | -1,84% | 35.696,00 |
| 14.10.2024 | 22,45 | 23,10 | 22,45 | 23,08 | 2,21% | 14.081,00 |
| 11.10.2024 | 22,25 | 22,68 | 22,08 | 22,58 | 1,46% | 5.728,00 |
| 10.10.2024 | 22,35 | 22,40 | 21,95 | 22,25 | -0,67% | 3.579,00 |
| 09.10.2024 | 22,20 | 22,45 | 21,93 | 22,40 | 0,45% | 17.259,00 |
| 08.10.2024 | 22,20 | 22,40 | 22,00 | 22,30 | 0,11% | 5.398,00 |
| 07.10.2024 | 22,30 | 22,40 | 22,10 | 22,28 | -0,11% | 6.353,00 |
| 04.10.2024 | 21,95 | 22,45 | 21,85 | 22,30 | 1,59% | 4.152,00 |
| 03.10.2024 | 22,25 | 22,35 | 21,85 | 21,95 | -1,01% | 4.464,00 |
| 02.10.2024 | 22,00 | 22,25 | 21,85 | 22,18 | 0,68% | 4.799,00 |
| 01.10.2024 | 22,45 | 22,55 | 21,95 | 22,03 | -1,67% | 7.467,00 |
| 30.09.2024 | 22,35 | 22,60 | 22,20 | 22,40 | 0,22% | 3.344,00 |
| 27.09.2024 | 22,55 | 22,80 | 22,20 | 22,35 | -1,00% | 4.121,00 |
| 26.09.2024 | 22,00 | 22,80 | 21,90 | 22,58 | 3,08% | 27.748,00 |
| 25.09.2024 | 21,40 | 22,00 | 21,28 | 21,90 | 2,34% | 10.157,00 |
| 24.09.2024 | 22,03 | 22,10 | 21,15 | 21,40 | -2,39% | 16.704,00 |
| 23.09.2024 | 21,50 | 22,15 | 21,45 | 21,93 | 1,50% | 23.561,00 |
| 20.09.2024 | 21,73 | 21,93 | 21,53 | 21,60 | -0,92% | 7.391,00 |
| 19.09.2024 | 22,13 | 22,40 | 21,60 | 21,80 | 1,28% | 26.575,00 |
| 18.09.2024 | 22,40 | 22,40 | 21,40 | 21,53 | -3,37% | 24.263,00 |
| 17.09.2024 | 22,18 | 22,63 | 21,80 | 22,28 | 0,68% | 40.602,00 |
| 16.09.2024 | 23,50 | 23,60 | 21,25 | 22,13 | -6,05% | 32.830,00 |
| 13.09.2024 | 23,70 | 24,00 | 23,23 | 23,55 | -1,05% | 13.185,00 |
| 12.09.2024 | 23,48 | 24,05 | 23,28 | 23,80 | -0,10% | 7.965,00 |
| 11.09.2024 | 23,90 | 24,38 | 23,30 | 23,83 | -0,73% | 7.973,00 |
| 10.09.2024 | 23,85 | 24,13 | 23,45 | 24,00 | 0,52% | 2.926,00 |
| 09.09.2024 | 24,15 | 24,35 | 23,83 | 23,88 | -1,24% | 5.791,00 |
| 06.09.2024 | 24,45 | 24,63 | 24,03 | 24,18 | -1,12% | 6.955,00 |
| 05.09.2024 | 24,85 | 24,88 | 24,00 | 24,45 | -1,61% | 10.431,00 |
| 04.09.2024 | 24,93 | 25,00 | 24,30 | 24,85 | 0,40% | 3.611,00 |
| 03.09.2024 | 25,63 | 25,85 | 24,70 | 24,75 | -4,07% | 14.082,00 |
| 02.09.2024 | 25,90 | 26,05 | 25,53 | 25,80 | -0,58% | 2.586,00 |
| 30.08.2024 | 25,78 | 26,10 | 25,58 | 25,95 | 0,68% | 3.223,00 |
| 29.08.2024 | 25,60 | 25,90 | 25,30 | 25,78 | 1,08% | 2.942,00 |
| 28.08.2024 | 25,68 | 25,95 | 25,40 | 25,50 | -0,49% | 1.624,00 |
| 27.08.2024 | 25,28 | 25,90 | 25,20 | 25,63 | 1,59% | 6.684,00 |
| 26.08.2024 | 25,23 | 25,75 | 25,10 | 25,23 | 0,30% | 18.695,00 |
| 23.08.2024 | 25,40 | 25,53 | 25,05 | 25,15 | -0,98% | 14.924,00 |
| 22.08.2024 | 25,55 | 25,65 | 25,13 | 25,40 | -0,59% | 4.686,00 |
| 21.08.2024 | 25,60 | 25,85 | 25,35 | 25,55 | -0,20% | 7.423,00 |
| 20.08.2024 | 25,80 | 26,15 | 25,30 | 25,60 | -0,78% | 7.470,00 |
| 19.08.2024 | 26,45 | 26,60 | 25,60 | 25,80 | -3,73% | 28.708,00 |
| 16.08.2024 | 27,13 | 27,40 | 26,40 | 26,80 | -1,20% | 16.836,00 |
| 15.08.2024 | 25,90 | 27,30 | 25,68 | 27,13 | 7,43% | 33.811,00 |
| 14.08.2024 | 24,73 | 25,63 | 24,60 | 25,25 | 2,43% | 5.208,00 |
| 13.08.2024 | 24,70 | 25,03 | 24,40 | 24,65 | 0,72% | 4.184,00 |
| 12.08.2024 | 24,35 | 24,90 | 24,25 | 24,48 | 0,93% | 10.249,00 |
| 09.08.2024 | 23,75 | 24,40 | 23,68 | 24,25 | 2,11% | 5.430,00 |
| 08.08.2024 | 23,95 | 23,95 | 22,60 | 23,75 | 0,32% | 4.296,00 |
| 07.08.2024 | 23,20 | 24,05 | 23,20 | 23,68 | 2,05% | 6.104,00 |
| 06.08.2024 | 23,25 | 23,75 | 22,93 | 23,20 | -0,43% | 7.555,00 |
| 05.08.2024 | 23,20 | 23,45 | 22,30 | 23,30 | -2,10% | 41.003,00 |
| 02.08.2024 | 23,75 | 23,90 | 22,83 | 23,80 | 0,21% | 21.434,00 |
| 01.08.2024 | 24,38 | 24,65 | 23,65 | 23,75 | -2,86% | 11.772,00 |
| 31.07.2024 | 24,45 | 24,90 | 24,15 | 24,45 | 0,20% | 5.797,00 |
| 30.07.2024 | 23,95 | 24,50 | 23,95 | 24,40 | 1,77% | 10.918,00 |
| 29.07.2024 | 24,40 | 24,55 | 23,88 | 23,98 | -1,54% | 7.872,00 |
| 26.07.2024 | 24,50 | 24,65 | 24,03 | 24,35 | -0,61% | 2.938,00 |
| 25.07.2024 | 24,60 | 24,65 | 24,05 | 24,50 | 0,00% | 12.731,00 |
| 24.07.2024 | 25,30 | 25,30 | 24,45 | 24,50 | -2,68% | 18.161,00 |
| 23.07.2024 | 25,80 | 26,05 | 25,15 | 25,18 | -2,80% | 4.405,00 |
| 22.07.2024 | 25,95 | 26,20 | 25,70 | 25,90 | 0,39% | 7.152,00 |
| 19.07.2024 | 25,50 | 25,80 | 25,10 | 25,80 | 0,98% | 10.614,00 |
| 18.07.2024 | 25,65 | 26,35 | 25,45 | 25,55 | -0,39% | 12.504,00 |
| 17.07.2024 | 26,90 | 26,90 | 25,55 | 25,65 | -4,82% | 20.587,00 |
| 16.07.2024 | 26,60 | 27,30 | 26,40 | 26,95 | 1,70% | 13.018,00 |
| 15.07.2024 | 27,40 | 27,50 | 25,25 | 26,50 | -3,64% | 64.241,00 |
| 12.07.2024 | 29,80 | 30,55 | 26,95 | 27,50 | -7,09% | 81.648,00 |
| 11.07.2024 | 29,45 | 29,95 | 29,10 | 29,60 | 0,34% | 13.958,00 |
| 10.07.2024 | 28,10 | 29,70 | 28,00 | 29,50 | 4,98% | 48.195,00 |
| 09.07.2024 | 27,80 | 28,15 | 27,80 | 28,10 | 1,08% | 17.066,00 |
| 08.07.2024 | 27,05 | 28,05 | 26,80 | 27,80 | 3,54% | 18.369,00 |