25,425€
0,89%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 24,95 | 25,03 | 24,60 | 24,70 | -2,08% | 7.926,00 |
| 01.04.2026 | 25,28 | 25,80 | 25,05 | 25,23 | 1,82% | 11.325,00 |
| 31.03.2026 | 23,95 | 24,83 | 23,80 | 24,78 | 4,32% | 8.716,00 |
| 30.03.2026 | 23,60 | 23,80 | 23,30 | 23,75 | -1,04% | 6.277,00 |
| 27.03.2026 | 24,40 | 24,45 | 23,95 | 24,00 | 0,31% | 3.534,00 |
| 26.03.2026 | 24,80 | 24,80 | 23,80 | 23,93 | -6,08% | 13.011,00 |
| 25.03.2026 | 25,50 | 25,98 | 24,85 | 25,48 | 2,41% | 22.071,00 |
| 24.03.2026 | 25,10 | 25,20 | 24,45 | 24,88 | 3,22% | 9.613,00 |
| 23.03.2026 | 24,35 | 24,35 | 23,75 | 24,10 | 0,63% | 26.003,00 |
| 20.03.2026 | 23,85 | 24,38 | 23,40 | 23,95 | 3,12% | 20.346,00 |
| 19.03.2026 | 22,05 | 24,50 | 21,80 | 23,23 | 7,52% | 98.003,00 |
| 18.03.2026 | 22,05 | 22,05 | 21,48 | 21,60 | -1,26% | 19.522,00 |
| 17.03.2026 | 21,95 | 22,15 | 21,58 | 21,88 | -0,57% | 14.631,00 |
| 16.03.2026 | 22,70 | 22,90 | 21,83 | 22,00 | -3,08% | 4.868,00 |
| 13.03.2026 | 22,60 | 22,80 | 22,38 | 22,70 | -1,84% | 4.292,00 |
| 12.03.2026 | 22,60 | 23,23 | 22,30 | 23,13 | 2,21% | 9.160,00 |
| 11.03.2026 | 23,45 | 23,50 | 22,48 | 22,63 | -3,21% | 12.439,00 |
| 10.03.2026 | 23,40 | 23,55 | 22,78 | 23,38 | 1,74% | 14.630,00 |
| 09.03.2026 | 23,35 | 23,35 | 22,65 | 22,98 | -1,29% | 4.898,00 |
| 06.03.2026 | 22,60 | 23,68 | 22,50 | 23,28 | 3,33% | 23.067,00 |
| 05.03.2026 | 22,30 | 22,53 | 21,83 | 22,53 | 1,46% | 14.996,00 |
| 04.03.2026 | 22,00 | 22,30 | 21,60 | 22,20 | 1,02% | 9.393,00 |
| 03.03.2026 | 22,35 | 22,50 | 21,65 | 21,98 | -2,22% | 20.730,00 |
| 02.03.2026 | 22,10 | 23,05 | 22,10 | 22,48 | -3,54% | 21.488,00 |
| 27.02.2026 | 22,60 | 23,40 | 22,50 | 23,30 | 2,87% | 32.238,00 |
| 26.02.2026 | 21,70 | 22,75 | 21,40 | 22,65 | 6,46% | 33.575,00 |
| 25.02.2026 | 23,15 | 23,30 | 20,85 | 21,28 | -7,40% | 38.051,00 |
| 24.02.2026 | 22,95 | 23,10 | 22,55 | 22,98 | 0,77% | 12.446,00 |
| 23.02.2026 | 23,80 | 23,85 | 22,65 | 22,80 | -4,20% | 20.542,00 |
| 20.02.2026 | 23,75 | 23,88 | 23,23 | 23,80 | -0,10% | 13.650,00 |
| 19.02.2026 | 23,90 | 23,95 | 23,80 | 23,83 | -0,63% | 4.614,00 |
| 18.02.2026 | 23,65 | 24,03 | 23,45 | 23,98 | 5,04% | 22.000,00 |
| 17.02.2026 | 22,80 | 22,88 | 22,75 | 22,83 | -0,44% | 783,00 |
| 16.02.2026 | 23,00 | 23,35 | 22,65 | 22,93 | 0,00% | 32.685,00 |
| 13.02.2026 | 22,60 | 23,00 | 22,35 | 22,93 | 0,00% | 9.696,00 |
| 12.02.2026 | 22,95 | 23,63 | 22,75 | 22,93 | -0,65% | 51.508,00 |
| 11.02.2026 | 23,80 | 23,85 | 23,05 | 23,08 | -2,94% | 59.789,00 |
| 10.02.2026 | 25,55 | 25,70 | 23,35 | 23,78 | -8,20% | 206.488,00 |
| 09.02.2026 | 25,80 | 26,70 | 25,60 | 25,90 | 1,17% | 29.039,00 |
| 06.02.2026 | 25,90 | 26,00 | 25,35 | 25,60 | -0,97% | 33.707,00 |
| 05.02.2026 | 25,70 | 26,10 | 25,55 | 25,85 | 0,00% | 16.219,00 |
| 04.02.2026 | 26,60 | 26,65 | 25,45 | 25,85 | -2,82% | 44.236,00 |
| 03.02.2026 | 27,55 | 27,80 | 26,10 | 26,60 | -3,27% | 64.076,00 |
| 02.02.2026 | 27,25 | 27,75 | 27,05 | 27,50 | 0,92% | 43.686,00 |
| 30.01.2026 | 27,50 | 27,70 | 27,10 | 27,25 | -1,98% | 30.174,00 |
| 29.01.2026 | 29,80 | 29,80 | 26,75 | 27,80 | -6,08% | 79.301,00 |
| 28.01.2026 | 28,15 | 29,80 | 27,90 | 29,60 | 5,15% | 88.448,00 |
| 27.01.2026 | 28,40 | 28,70 | 28,05 | 28,15 | -0,53% | 22.320,00 |
| 26.01.2026 | 28,20 | 28,30 | 27,60 | 28,30 | 0,53% | 30.073,00 |
| 23.01.2026 | 28,35 | 28,55 | 27,75 | 28,15 | -0,71% | 33.525,00 |
| 22.01.2026 | 27,90 | 29,30 | 27,45 | 28,35 | 3,09% | 124.942,00 |
| 21.01.2026 | 27,25 | 27,50 | 26,85 | 27,50 | 0,92% | 33.244,00 |
| 20.01.2026 | 27,50 | 27,70 | 26,85 | 27,25 | -1,45% | 39.841,00 |
| 19.01.2026 | 27,25 | 27,95 | 27,10 | 27,65 | 0,91% | 52.060,00 |
| 16.01.2026 | 27,40 | 27,85 | 27,05 | 27,40 | -0,18% | 41.175,00 |
| 15.01.2026 | 27,25 | 27,60 | 26,85 | 27,45 | 0,73% | 30.762,00 |
| 14.01.2026 | 28,85 | 28,90 | 27,15 | 27,25 | -6,20% | 68.541,00 |
| 13.01.2026 | 28,00 | 29,05 | 27,90 | 29,05 | 3,20% | 38.347,00 |
| 12.01.2026 | 28,00 | 28,20 | 27,25 | 28,15 | -0,88% | 53.032,00 |
| 09.01.2026 | 27,85 | 28,40 | 27,75 | 28,40 | 3,09% | 16.507,00 |
| 08.01.2026 | 28,15 | 28,75 | 27,55 | 27,55 | -1,96% | 32.654,00 |
| 07.01.2026 | 27,70 | 28,15 | 27,45 | 28,10 | 1,44% | 38.139,00 |
| 06.01.2026 | 27,60 | 27,90 | 27,20 | 27,70 | -0,18% | 37.102,00 |
| 05.01.2026 | 27,05 | 27,75 | 26,65 | 27,75 | 3,54% | 50.040,00 |
| 02.01.2026 | 26,95 | 27,35 | 26,60 | 26,80 | -0,74% | 33.987,00 |
| 30.12.2025 | 27,15 | 27,15 | 26,80 | 27,00 | -0,55% | 18.454,00 |
| 29.12.2025 | 27,15 | 27,20 | 26,55 | 27,15 | 2,07% | 34.461,00 |
| 23.12.2025 | 26,75 | 26,80 | 26,50 | 26,60 | -0,56% | 21.264,00 |
| 22.12.2025 | 26,20 | 26,75 | 26,15 | 26,75 | 0,19% | 30.905,00 |
| 19.12.2025 | 26,50 | 26,75 | 26,30 | 26,70 | 1,14% | 16.015,00 |
| 18.12.2025 | 25,75 | 26,50 | 25,75 | 26,40 | 2,52% | 20.750,00 |
| 17.12.2025 | 26,25 | 26,65 | 25,15 | 25,75 | -1,34% | 39.784,00 |
| 16.12.2025 | 25,70 | 26,15 | 25,45 | 26,10 | 0,77% | 12.808,00 |
| 15.12.2025 | 26,30 | 26,30 | 25,75 | 25,90 | -0,38% | 21.447,00 |
| 12.12.2025 | 25,85 | 26,35 | 25,75 | 26,00 | 1,17% | 16.944,00 |
| 11.12.2025 | 26,05 | 26,20 | 25,55 | 25,70 | -1,53% | 9.343,00 |
| 10.12.2025 | 25,90 | 26,35 | 25,30 | 26,10 | 0,77% | 27.597,00 |
| 09.12.2025 | 25,85 | 26,10 | 25,65 | 25,90 | 0,39% | 11.444,00 |
| 08.12.2025 | 26,05 | 26,25 | 25,65 | 25,80 | -1,53% | 19.532,00 |
| 05.12.2025 | 26,90 | 26,90 | 26,00 | 26,20 | -1,32% | 21.048,00 |
| 04.12.2025 | 26,45 | 27,00 | 26,10 | 26,55 | 0,38% | 17.298,00 |
| 03.12.2025 | 26,30 | 26,45 | 26,05 | 26,45 | 0,57% | 30.035,00 |
| 02.12.2025 | 27,35 | 27,45 | 26,05 | 26,30 | -3,84% | 24.547,00 |
| 01.12.2025 | 27,80 | 27,95 | 26,85 | 27,35 | -2,32% | 26.860,00 |
| 28.11.2025 | 27,90 | 28,10 | 27,65 | 28,00 | 0,90% | 14.451,00 |
| 27.11.2025 | 27,35 | 28,00 | 27,35 | 27,75 | 1,28% | 13.671,00 |
| 26.11.2025 | 27,65 | 28,00 | 27,35 | 27,40 | -0,36% | 19.874,00 |
| 25.11.2025 | 27,95 | 28,05 | 27,05 | 27,50 | -1,61% | 27.026,00 |
| 24.11.2025 | 27,20 | 28,10 | 26,85 | 27,95 | 2,95% | 38.029,00 |
| 21.11.2025 | 26,60 | 27,85 | 26,30 | 27,15 | 2,65% | 37.153,00 |
| 20.11.2025 | 27,00 | 27,20 | 26,20 | 26,45 | -1,86% | 35.604,00 |
| 19.11.2025 | 26,40 | 26,95 | 26,30 | 26,95 | 3,26% | 30.993,00 |
| 18.11.2025 | 26,10 | 26,55 | 25,85 | 26,10 | -0,19% | 25.842,00 |
| 17.11.2025 | 26,50 | 27,10 | 26,05 | 26,15 | -0,76% | 29.233,00 |
| 14.11.2025 | 26,50 | 26,75 | 26,15 | 26,35 | -0,57% | 26.728,00 |
| 13.11.2025 | 25,90 | 26,85 | 25,45 | 26,50 | 2,12% | 58.522,00 |
| 12.11.2025 | 26,80 | 27,00 | 25,25 | 25,95 | -3,71% | 134.130,00 |
| 11.11.2025 | 32,10 | 33,45 | 26,05 | 26,95 | -15,78% | 232.057,00 |
| 10.11.2025 | 28,80 | 33,20 | 28,75 | 32,00 | 11,11% | 45.958,00 |
| 07.11.2025 | 28,85 | 29,05 | 28,45 | 28,80 | -0,52% | 28.121,00 |