22,300€
1,59%
Echtzeit-Aktienkurs IONOS GROUP SE NA O.N.
Bid:
Ask:
Aktienkurse zur IONOS GROUP SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 26,80 | 27,25 | 26,65 | 26,85 | -0,19% | 5.808,00 |
| 04.07.2024 | 27,25 | 27,35 | 26,90 | 26,90 | -0,74% | 5.913,00 |
| 03.07.2024 | 26,55 | 27,35 | 26,45 | 27,10 | 2,07% | 15.950,00 |
| 02.07.2024 | 25,55 | 26,65 | 25,20 | 26,55 | 3,11% | 6.263,00 |
| 01.07.2024 | 25,35 | 25,90 | 25,10 | 25,75 | 0,98% | 4.297,00 |
| 28.06.2024 | 26,30 | 26,30 | 25,35 | 25,50 | -2,49% | 4.065,00 |
| 27.06.2024 | 25,85 | 26,35 | 25,85 | 26,15 | 0,19% | 5.422,00 |
| 26.06.2024 | 25,90 | 26,25 | 25,80 | 26,10 | 0,77% | 3.688,00 |
| 25.06.2024 | 25,65 | 25,95 | 25,45 | 25,90 | 0,78% | 5.252,00 |
| 24.06.2024 | 25,85 | 26,05 | 25,40 | 25,70 | -1,34% | 5.030,00 |
| 21.06.2024 | 26,20 | 26,95 | 25,80 | 26,05 | -0,38% | 13.482,00 |
| 20.06.2024 | 25,55 | 26,30 | 25,55 | 26,15 | 1,55% | 4.354,00 |
| 19.06.2024 | 26,45 | 26,80 | 25,55 | 25,75 | -2,09% | 7.006,00 |
| 18.06.2024 | 24,95 | 26,40 | 24,95 | 26,30 | 4,78% | 7.427,00 |
| 17.06.2024 | 24,85 | 25,50 | 24,80 | 25,10 | -0,20% | 12.164,00 |
| 14.06.2024 | 25,50 | 25,85 | 24,85 | 25,15 | -1,37% | 18.213,00 |
| 13.06.2024 | 26,45 | 26,60 | 25,30 | 25,50 | -4,14% | 14.566,00 |
| 12.06.2024 | 26,25 | 26,65 | 26,15 | 26,60 | 1,33% | 6.802,00 |
| 11.06.2024 | 26,75 | 27,00 | 26,05 | 26,25 | -2,23% | 6.316,00 |
| 10.06.2024 | 26,50 | 26,85 | 26,05 | 26,85 | 0,56% | 5.842,00 |
| 07.06.2024 | 26,95 | 27,05 | 26,50 | 26,70 | -0,74% | 9.897,00 |
| 06.06.2024 | 26,55 | 27,20 | 26,35 | 26,90 | 0,75% | 20.882,00 |
| 05.06.2024 | 25,80 | 26,70 | 25,80 | 26,70 | 2,69% | 18.275,00 |
| 04.06.2024 | 26,00 | 26,35 | 25,60 | 26,00 | 0,78% | 4.417,00 |
| 03.06.2024 | 25,00 | 26,55 | 24,85 | 25,80 | 3,20% | 17.840,00 |
| 31.05.2024 | 25,35 | 25,45 | 24,55 | 25,00 | -0,60% | 8.098,00 |
| 30.05.2024 | 24,70 | 25,50 | 24,35 | 25,15 | 2,03% | 9.952,00 |
| 29.05.2024 | 24,40 | 24,95 | 24,00 | 24,65 | 2,28% | 11.012,00 |
| 28.05.2024 | 25,10 | 25,55 | 23,50 | 24,10 | -4,55% | 26.651,00 |
| 27.05.2024 | 26,40 | 26,40 | 24,90 | 25,25 | -5,08% | 33.819,00 |
| 24.05.2024 | 26,70 | 27,10 | 26,40 | 26,60 | -0,37% | 14.433,00 |
| 23.05.2024 | 26,25 | 27,05 | 26,05 | 26,70 | 2,10% | 22.526,00 |
| 22.05.2024 | 25,95 | 26,40 | 25,95 | 26,15 | 0,77% | 11.705,00 |
| 21.05.2024 | 25,90 | 26,00 | 25,60 | 25,95 | 0,78% | 17.941,00 |
| 20.05.2024 | 25,35 | 25,90 | 25,35 | 25,75 | 1,18% | 8.551,00 |