27,425€
-2,05%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 27,70 | 27,95 | 26,83 | 27,03 | -3,48% | 19.346,00 |
| 28.11.2025 | 27,90 | 28,10 | 27,65 | 28,00 | 0,99% | 14.448,00 |
| 27.11.2025 | 27,35 | 28,00 | 27,35 | 27,73 | 0,91% | 13.671,00 |
| 26.11.2025 | 27,70 | 27,95 | 27,35 | 27,48 | -0,36% | 19.026,00 |
| 25.11.2025 | 28,05 | 28,05 | 27,18 | 27,58 | 0,36% | 8.843,00 |
| 24.11.2025 | 26,85 | 27,55 | 26,85 | 27,48 | 2,61% | 12.777,00 |
| 21.11.2025 | 26,60 | 26,80 | 26,30 | 26,78 | 0,28% | 3.597,00 |
| 20.11.2025 | 27,00 | 27,00 | 26,60 | 26,70 | -0,84% | 20.273,00 |
| 19.11.2025 | 26,55 | 26,93 | 26,20 | 26,93 | 2,96% | 30.702,00 |
| 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 |
| 06.11.2025 | 29,25 | 29,65 | 28,70 | 28,95 | -1,03% | 16.894,00 |
| 05.11.2025 | 29,55 | 29,80 | 29,00 | 29,25 | -1,68% | 25.967,00 |
| 04.11.2025 | 30,25 | 30,25 | 29,50 | 29,75 | -1,33% | 23.028,00 |
| 03.11.2025 | 30,65 | 31,20 | 30,10 | 30,15 | -2,27% | 38.700,00 |
| 31.10.2025 | 31,60 | 31,65 | 30,60 | 30,85 | -2,53% | 31.925,00 |
| 30.10.2025 | 31,75 | 32,15 | 31,45 | 31,65 | -0,63% | 12.101,00 |
| 29.10.2025 | 32,15 | 32,50 | 31,55 | 31,85 | -0,31% | 18.629,00 |
| 28.10.2025 | 32,60 | 32,80 | 31,20 | 31,95 | -2,29% | 38.835,00 |
| 27.10.2025 | 33,00 | 33,05 | 32,30 | 32,70 | -0,15% | 18.898,00 |
| 24.10.2025 | 32,60 | 32,85 | 32,35 | 32,75 | 0,46% | 32.168,00 |
| 23.10.2025 | 32,55 | 32,95 | 32,25 | 32,60 | 0,31% | 12.636,00 |
| 22.10.2025 | 32,70 | 32,95 | 32,25 | 32,50 | -1,22% | 28.701,00 |
| 21.10.2025 | 34,50 | 34,65 | 32,20 | 32,90 | -4,50% | 39.203,00 |
| 20.10.2025 | 32,65 | 34,45 | 32,60 | 34,45 | 6,00% | 41.747,00 |
| 17.10.2025 | 33,50 | 33,50 | 32,30 | 32,50 | -2,99% | 27.186,00 |
| 16.10.2025 | 33,60 | 33,80 | 33,20 | 33,50 | 0,45% | 19.169,00 |
| 15.10.2025 | 33,95 | 33,95 | 33,10 | 33,35 | -0,45% | 24.460,00 |
| 14.10.2025 | 33,15 | 33,85 | 32,55 | 33,50 | 1,06% | 24.333,00 |
| 13.10.2025 | 32,90 | 33,25 | 32,55 | 33,15 | 2,16% | 29.851,00 |
| 10.10.2025 | 33,90 | 33,90 | 32,45 | 32,45 | -4,84% | 34.826,00 |
| 09.10.2025 | 32,90 | 34,10 | 32,60 | 34,10 | 3,65% | 53.934,00 |
| 08.10.2025 | 34,10 | 34,15 | 32,60 | 32,90 | -3,38% | 63.661,00 |
| 07.10.2025 | 34,35 | 34,45 | 33,85 | 34,05 | -1,16% | 36.607,00 |
| 06.10.2025 | 34,10 | 34,90 | 33,60 | 34,45 | 0,44% | 82.130,00 |
| 03.10.2025 | 35,75 | 35,90 | 33,85 | 34,30 | -4,59% | 115.987,00 |
| 02.10.2025 | 38,10 | 38,15 | 35,35 | 35,95 | -5,52% | 96.678,00 |
| 01.10.2025 | 40,10 | 40,10 | 36,90 | 38,05 | -4,99% | 50.007,00 |
| 30.09.2025 | 38,85 | 40,10 | 38,65 | 40,05 | 3,62% | 9.913,00 |
| 29.09.2025 | 39,20 | 39,30 | 38,55 | 38,65 | -0,64% | 16.145,00 |
| 26.09.2025 | 40,35 | 40,35 | 38,55 | 38,90 | -3,11% | 8.186,00 |
| 25.09.2025 | 41,15 | 41,25 | 39,65 | 40,15 | -2,43% | 13.727,00 |
| 24.09.2025 | 40,75 | 41,35 | 40,35 | 41,15 | 0,73% | 9.650,00 |
| 23.09.2025 | 42,15 | 42,15 | 40,40 | 40,85 | -3,08% | 19.207,00 |
| 22.09.2025 | 42,35 | 42,35 | 41,30 | 42,15 | -0,24% | 11.816,00 |
| 19.09.2025 | 40,85 | 42,40 | 40,75 | 42,25 | 3,43% | 35.658,00 |
| 18.09.2025 | 39,95 | 40,90 | 39,85 | 40,85 | 2,25% | 11.307,00 |
| 17.09.2025 | 40,00 | 40,90 | 39,75 | 39,95 | -0,12% | 8.821,00 |
| 16.09.2025 | 40,15 | 40,50 | 39,70 | 40,00 | -0,37% | 10.957,00 |
| 15.09.2025 | 38,55 | 40,30 | 38,55 | 40,15 | 3,75% | 25.476,00 |
| 12.09.2025 | 37,90 | 38,85 | 37,60 | 38,70 | 2,52% | 24.290,00 |
| 11.09.2025 | 38,25 | 38,60 | 37,00 | 37,75 | -1,82% | 19.013,00 |
| 10.09.2025 | 39,10 | 39,20 | 37,80 | 38,45 | 0,26% | 22.947,00 |
| 09.09.2025 | 37,45 | 38,65 | 37,30 | 38,35 | 1,99% | 10.106,00 |
| 08.09.2025 | 36,30 | 37,60 | 36,30 | 37,60 | 2,73% | 14.665,00 |
| 05.09.2025 | 36,65 | 36,90 | 36,35 | 36,60 | 0,27% | 5.405,00 |
| 04.09.2025 | 36,55 | 36,90 | 36,35 | 36,50 | 0,41% | 5.280,00 |
| 03.09.2025 | 36,20 | 37,00 | 35,95 | 36,35 | 0,14% | 27.687,00 |
| 02.09.2025 | 38,00 | 38,00 | 35,70 | 36,30 | -5,22% | 45.262,00 |
| 01.09.2025 | 38,30 | 38,60 | 38,00 | 38,30 | 0,13% | 5.993,00 |
| 29.08.2025 | 38,65 | 39,00 | 38,05 | 38,25 | -0,78% | 13.567,00 |
| 28.08.2025 | 38,65 | 39,00 | 38,00 | 38,55 | 0,26% | 10.459,00 |
| 27.08.2025 | 38,90 | 38,95 | 38,25 | 38,45 | -0,65% | 12.934,00 |
| 26.08.2025 | 38,40 | 38,80 | 38,15 | 38,70 | 1,31% | 3.539,00 |
| 25.08.2025 | 38,30 | 38,60 | 37,60 | 38,20 | -0,78% | 9.963,00 |
| 22.08.2025 | 37,80 | 38,50 | 37,70 | 38,50 | 1,85% | 11.196,00 |
| 21.08.2025 | 37,80 | 38,15 | 37,60 | 37,80 | 0,27% | 4.383,00 |
| 20.08.2025 | 37,60 | 38,00 | 37,25 | 37,70 | 1,07% | 9.002,00 |
| 19.08.2025 | 38,60 | 38,80 | 37,30 | 37,30 | -3,37% | 16.291,00 |
| 18.08.2025 | 39,40 | 39,40 | 38,60 | 38,60 | -1,28% | 15.814,00 |
| 15.08.2025 | 39,20 | 39,60 | 38,80 | 39,10 | 0,90% | 32.194,00 |
| 14.08.2025 | 37,95 | 39,30 | 37,85 | 38,75 | 1,44% | 24.375,00 |
| 13.08.2025 | 37,75 | 38,70 | 37,75 | 38,20 | 0,13% | 35.572,00 |
| 12.08.2025 | 41,20 | 42,20 | 37,15 | 38,15 | -7,52% | 68.496,00 |
| 11.08.2025 | 41,30 | 41,70 | 40,85 | 41,25 | 0,24% | 17.408,00 |
| 08.08.2025 | 42,90 | 42,95 | 40,90 | 41,15 | -4,30% | 17.625,00 |
| 07.08.2025 | 39,90 | 43,50 | 37,55 | 43,00 | 8,04% | 77.982,00 |
| 06.08.2025 | 40,20 | 40,35 | 39,50 | 39,80 | -0,62% | 8.932,00 |
| 05.08.2025 | 40,75 | 40,85 | 39,65 | 40,05 | -1,35% | 8.630,00 |
| 04.08.2025 | 40,80 | 41,10 | 40,50 | 40,60 | -0,25% | 12.224,00 |
| 01.08.2025 | 41,75 | 41,75 | 40,25 | 40,70 | -2,63% | 12.347,00 |
| 31.07.2025 | 41,50 | 41,85 | 41,45 | 41,80 | 1,70% | 11.785,00 |
| 30.07.2025 | 41,40 | 41,50 | 40,75 | 41,10 | -1,20% | 10.183,00 |
| 29.07.2025 | 40,80 | 41,95 | 40,60 | 41,60 | 1,96% | 16.755,00 |
| 28.07.2025 | 41,00 | 41,75 | 40,35 | 40,80 | -0,24% | 9.373,00 |
| 25.07.2025 | 40,25 | 41,15 | 40,20 | 40,90 | 1,87% | 17.279,00 |
| 24.07.2025 | 39,95 | 40,55 | 39,75 | 40,15 | 0,63% | 6.011,00 |
| 23.07.2025 | 40,00 | 40,20 | 39,15 | 39,90 | 0,00% | 17.939,00 |
| 22.07.2025 | 40,90 | 41,05 | 39,70 | 39,90 | -2,44% | 10.273,00 |
| 21.07.2025 | 40,85 | 41,20 | 40,40 | 40,90 | 0,62% | 8.375,00 |
| 18.07.2025 | 41,80 | 41,95 | 40,45 | 40,65 | -2,98% | 10.074,00 |
| 17.07.2025 | 41,45 | 41,90 | 41,30 | 41,90 | 2,07% | 11.632,00 |
| 16.07.2025 | 40,95 | 41,50 | 40,75 | 41,05 | 0,37% | 14.637,00 |
| 15.07.2025 | 41,40 | 41,55 | 40,40 | 40,90 | -1,21% | 9.311,00 |
| 14.07.2025 | 40,65 | 41,40 | 40,25 | 41,40 | 1,97% | 18.165,00 |