38,600€
1,31%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 37,75 | 38,05 | 37,60 | 38,00 | -0,26% | 4.257,00 |
| 11.09.2025 | 38,15 | 38,60 | 37,88 | 38,10 | -0,13% | 9.239,00 |
| 10.09.2025 | 39,05 | 39,23 | 38,13 | 38,15 | -0,72% | 15.144,00 |
| 09.09.2025 | 37,30 | 38,43 | 37,23 | 38,43 | 3,36% | 7.225,00 |
| 08.09.2025 | 36,45 | 37,23 | 36,30 | 37,18 | 1,36% | 9.947,00 |
| 05.09.2025 | 36,58 | 36,90 | 36,35 | 36,68 | 0,27% | 5.405,00 |
| 04.09.2025 | 36,55 | 36,93 | 36,30 | 36,58 | 0,07% | 5.280,00 |
| 03.09.2025 | 36,20 | 37,03 | 35,93 | 36,55 | 0,90% | 27.217,00 |
| 02.09.2025 | 38,10 | 38,10 | 35,90 | 36,23 | -5,17% | 45.262,00 |
| 01.09.2025 | 38,40 | 38,60 | 38,00 | 38,20 | 0,13% | 5.943,00 |
| 29.08.2025 | 38,55 | 39,05 | 38,03 | 38,15 | -0,97% | 13.557,00 |
| 28.08.2025 | 38,65 | 39,00 | 37,95 | 38,53 | -0,06% | 10.454,00 |
| 27.08.2025 | 38,83 | 38,88 | 38,18 | 38,55 | -0,64% | 12.858,00 |
| 26.08.2025 | 38,40 | 38,88 | 38,05 | 38,80 | 1,24% | 3.519,00 |
| 25.08.2025 | 38,60 | 38,60 | 37,60 | 38,33 | -0,33% | 9.888,00 |
| 22.08.2025 | 37,85 | 38,53 | 37,65 | 38,45 | 1,65% | 11.196,00 |
| 21.08.2025 | 37,60 | 38,15 | 37,60 | 37,83 | 0,53% | 4.370,00 |
| 20.08.2025 | 37,30 | 38,00 | 37,25 | 37,63 | 0,47% | 8.702,00 |
| 19.08.2025 | 38,80 | 38,80 | 37,40 | 37,45 | -2,98% | 16.241,00 |
| 18.08.2025 | 39,33 | 39,40 | 38,60 | 38,60 | -1,53% | 15.814,00 |
| 15.08.2025 | 39,30 | 39,65 | 38,83 | 39,20 | 0,97% | 32.144,00 |
| 14.08.2025 | 37,95 | 39,30 | 37,85 | 38,83 | 1,90% | 24.335,00 |
| 13.08.2025 | 37,95 | 38,70 | 37,75 | 38,10 | -0,33% | 35.537,00 |
| 12.08.2025 | 41,35 | 42,20 | 37,33 | 38,23 | -7,22% | 68.496,00 |
| 11.08.2025 | 41,35 | 41,68 | 40,78 | 41,20 | 0,37% | 17.408,00 |
| 08.08.2025 | 42,95 | 42,95 | 40,90 | 41,05 | -4,42% | 17.625,00 |
| 07.08.2025 | 40,68 | 43,25 | 37,75 | 42,95 | 7,98% | 77.957,00 |
| 06.08.2025 | 39,85 | 40,45 | 39,50 | 39,78 | -0,87% | 8.622,00 |
| 05.08.2025 | 40,55 | 40,88 | 39,65 | 40,13 | -1,29% | 8.630,00 |
| 04.08.2025 | 40,50 | 41,10 | 40,50 | 40,65 | 0,74% | 12.224,00 |
| 01.08.2025 | 41,65 | 41,65 | 40,25 | 40,35 | -3,24% | 12.297,00 |
| 31.07.2025 | 41,50 | 41,85 | 41,25 | 41,70 | 1,71% | 11.735,00 |
| 30.07.2025 | 41,40 | 41,53 | 40,75 | 41,00 | -1,62% | 10.083,00 |
| 29.07.2025 | 40,60 | 41,95 | 40,60 | 41,68 | 2,33% | 16.753,00 |
| 28.07.2025 | 41,20 | 41,83 | 40,20 | 40,73 | 0,00% | 9.373,00 |
| 25.07.2025 | 40,50 | 41,10 | 40,20 | 40,73 | 1,69% | 17.255,00 |
| 24.07.2025 | 39,95 | 40,68 | 39,75 | 40,05 | 0,63% | 5.831,00 |
| 23.07.2025 | 39,80 | 40,28 | 39,20 | 39,80 | -0,31% | 17.739,00 |
| 22.07.2025 | 40,75 | 41,13 | 39,78 | 39,93 | -2,44% | 10.273,00 |
| 21.07.2025 | 40,85 | 41,20 | 40,38 | 40,93 | 0,92% | 8.375,00 |
| 18.07.2025 | 41,80 | 41,98 | 40,45 | 40,55 | -3,11% | 10.074,00 |
| 17.07.2025 | 41,45 | 41,90 | 41,28 | 41,85 | 1,58% | 11.632,00 |
| 16.07.2025 | 40,95 | 41,50 | 40,75 | 41,20 | 0,98% | 14.622,00 |
| 15.07.2025 | 41,40 | 41,55 | 40,40 | 40,80 | -1,09% | 9.286,00 |
| 14.07.2025 | 40,55 | 41,40 | 40,25 | 41,25 | 1,48% | 18.165,00 |
| 11.07.2025 | 40,70 | 41,25 | 39,88 | 40,65 | 0,31% | 29.421,00 |
| 10.07.2025 | 40,50 | 40,80 | 40,10 | 40,53 | 0,43% | 19.161,00 |
| 09.07.2025 | 39,55 | 40,45 | 39,10 | 40,35 | 2,02% | 9.346,00 |
| 08.07.2025 | 39,63 | 40,85 | 39,45 | 39,55 | -0,25% | 20.760,00 |
| 07.07.2025 | 38,95 | 39,70 | 38,63 | 39,65 | 2,26% | 22.734,00 |
| 04.07.2025 | 36,95 | 38,83 | 36,95 | 38,78 | 4,37% | 27.846,00 |
| 03.07.2025 | 37,55 | 37,70 | 36,90 | 37,15 | -1,00% | 23.152,00 |
| 02.07.2025 | 38,35 | 38,35 | 37,10 | 37,53 | -1,64% | 28.704,00 |
| 01.07.2025 | 39,55 | 39,88 | 37,88 | 38,15 | -3,66% | 12.571,00 |
| 30.06.2025 | 39,20 | 39,98 | 38,55 | 39,60 | -0,25% | 22.389,00 |
| 27.06.2025 | 39,90 | 40,40 | 39,00 | 39,70 | 0,00% | 10.536,00 |
| 26.06.2025 | 39,10 | 39,90 | 38,90 | 39,70 | 1,93% | 11.698,00 |
| 25.06.2025 | 40,90 | 40,98 | 38,55 | 38,95 | -4,77% | 24.461,00 |
| 24.06.2025 | 40,63 | 41,33 | 40,43 | 40,90 | 0,74% | 16.376,00 |
| 23.06.2025 | 40,40 | 41,00 | 39,90 | 40,60 | 0,00% | 12.323,00 |
| 20.06.2025 | 40,15 | 41,20 | 40,15 | 40,60 | 1,69% | 10.775,00 |
| 19.06.2025 | 41,20 | 41,30 | 39,80 | 39,93 | -2,68% | 10.851,00 |
| 18.06.2025 | 40,75 | 41,53 | 40,75 | 41,03 | 0,92% | 10.218,00 |
| 17.06.2025 | 42,55 | 42,55 | 40,65 | 40,65 | -4,24% | 17.419,00 |
| 16.06.2025 | 41,75 | 42,65 | 41,33 | 42,45 | 2,17% | 14.702,00 |
| 13.06.2025 | 40,20 | 42,10 | 37,70 | 41,55 | 1,65% | 64.479,00 |
| 12.06.2025 | 41,10 | 41,25 | 40,60 | 40,88 | -1,03% | 16.675,00 |
| 11.06.2025 | 41,20 | 41,90 | 40,90 | 41,30 | 0,36% | 14.972,00 |
| 10.06.2025 | 41,60 | 41,95 | 40,35 | 41,15 | -1,20% | 39.127,00 |
| 09.06.2025 | 41,75 | 42,33 | 41,45 | 41,65 | 0,00% | 18.453,00 |
| 06.06.2025 | 42,60 | 42,65 | 41,05 | 41,65 | -2,34% | 38.752,00 |
| 05.06.2025 | 42,00 | 42,80 | 41,40 | 42,65 | 1,37% | 27.636,00 |
| 04.06.2025 | 42,40 | 42,60 | 41,70 | 42,08 | -0,41% | 32.161,00 |
| 03.06.2025 | 42,25 | 42,50 | 41,08 | 42,25 | -0,59% | 27.398,00 |
| 02.06.2025 | 40,95 | 42,50 | 40,78 | 42,50 | 4,04% | 51.623,00 |
| 30.05.2025 | 39,68 | 40,95 | 39,55 | 40,85 | 3,03% | 40.127,00 |
| 29.05.2025 | 39,95 | 39,95 | 38,95 | 39,65 | -0,19% | 16.843,00 |
| 28.05.2025 | 39,25 | 39,90 | 38,95 | 39,73 | 0,44% | 30.696,00 |
| 27.05.2025 | 38,20 | 39,55 | 37,90 | 39,55 | 3,74% | 32.970,00 |
| 26.05.2025 | 37,85 | 38,40 | 37,50 | 38,13 | 1,87% | 20.204,00 |
| 23.05.2025 | 36,55 | 37,65 | 36,10 | 37,43 | 2,67% | 25.212,00 |
| 22.05.2025 | 36,75 | 37,23 | 36,33 | 36,45 | -0,95% | 24.671,00 |
| 21.05.2025 | 37,15 | 37,20 | 36,40 | 36,80 | 0,82% | 18.930,00 |
| 20.05.2025 | 36,70 | 37,85 | 36,28 | 36,50 | -0,54% | 30.211,00 |
| 19.05.2025 | 35,70 | 36,80 | 35,35 | 36,70 | 2,80% | 29.323,00 |
| 16.05.2025 | 35,55 | 36,00 | 34,68 | 35,70 | 0,71% | 24.353,00 |
| 15.05.2025 | 35,65 | 35,90 | 35,30 | 35,45 | -0,70% | 15.246,00 |
| 14.05.2025 | 34,05 | 35,75 | 34,00 | 35,70 | 4,69% | 22.547,00 |
| 13.05.2025 | 34,65 | 34,80 | 32,95 | 34,10 | -4,21% | 139.778,00 |
| 12.05.2025 | 34,25 | 36,90 | 34,20 | 35,60 | 8,79% | 120.588,00 |
| 09.05.2025 | 33,15 | 33,25 | 32,50 | 32,73 | -0,98% | 16.964,00 |
| 08.05.2025 | 33,30 | 33,40 | 32,60 | 33,05 | -0,08% | 19.158,00 |
| 07.05.2025 | 32,30 | 33,25 | 32,15 | 33,08 | 3,04% | 19.793,00 |
| 06.05.2025 | 32,18 | 32,70 | 31,80 | 32,10 | -1,91% | 30.711,00 |
| 05.05.2025 | 31,00 | 32,90 | 30,95 | 32,73 | 6,08% | 30.582,00 |
| 02.05.2025 | 29,30 | 31,48 | 29,30 | 30,85 | 5,20% | 56.901,00 |
| 30.04.2025 | 29,50 | 29,55 | 28,98 | 29,33 | -0,51% | 9.686,00 |
| 29.04.2025 | 28,90 | 29,75 | 28,75 | 29,48 | 2,61% | 16.591,00 |
| 28.04.2025 | 29,45 | 29,60 | 28,53 | 28,73 | -2,38% | 16.350,00 |
| 25.04.2025 | 28,75 | 29,45 | 28,70 | 29,43 | 1,90% | 9.857,00 |