23,950€
0,21%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 23,88 | 24,90 | 23,80 | 23,95 | 0,21% | 23.832,00 |
| 20.02.2025 | 23,73 | 24,30 | 23,55 | 23,90 | 0,42% | 11.902,00 |
| 19.02.2025 | 23,30 | 24,30 | 23,20 | 23,80 | 2,26% | 37.199,00 |
| 18.02.2025 | 23,50 | 23,73 | 23,20 | 23,28 | -1,48% | 10.372,00 |
| 17.02.2025 | 23,40 | 23,80 | 23,18 | 23,63 | 1,72% | 14.129,00 |
| 14.02.2025 | 23,20 | 23,70 | 23,03 | 23,23 | 0,11% | 11.298,00 |
| 13.02.2025 | 23,85 | 24,05 | 22,95 | 23,20 | -2,83% | 16.597,00 |
| 12.02.2025 | 23,83 | 24,00 | 23,60 | 23,88 | 0,21% | 5.316,00 |
| 11.02.2025 | 23,78 | 24,25 | 23,65 | 23,83 | 0,21% | 11.683,00 |
| 10.02.2025 | 23,78 | 24,00 | 23,68 | 23,78 | 0,00% | 16.576,00 |
| 07.02.2025 | 23,90 | 24,10 | 23,75 | 23,78 | -1,14% | 3.756,00 |
| 06.02.2025 | 24,28 | 24,28 | 23,75 | 24,05 | -0,93% | 4.754,00 |
| 05.02.2025 | 24,53 | 24,53 | 23,95 | 24,28 | -1,32% | 9.801,00 |
| 04.02.2025 | 24,70 | 24,70 | 24,30 | 24,60 | -0,40% | 5.288,00 |
| 03.02.2025 | 24,50 | 24,90 | 24,10 | 24,70 | 0,00% | 3.154,00 |
| 31.01.2025 | 25,10 | 25,38 | 24,50 | 24,70 | -1,30% | 44.800,00 |
| 30.01.2025 | 24,15 | 25,30 | 24,15 | 25,03 | 3,95% | 25.405,00 |
| 29.01.2025 | 24,35 | 24,55 | 24,00 | 24,08 | -0,31% | 4.861,00 |
| 28.01.2025 | 23,90 | 24,53 | 23,80 | 24,15 | 1,05% | 5.164,00 |
| 27.01.2025 | 24,15 | 24,30 | 23,60 | 23,90 | -1,14% | 6.684,00 |
| 24.01.2025 | 24,50 | 24,50 | 23,73 | 24,18 | -1,33% | 9.217,00 |
| 23.01.2025 | 23,80 | 24,65 | 23,70 | 24,50 | 3,05% | 17.009,00 |
| 22.01.2025 | 23,85 | 24,55 | 23,63 | 23,78 | -0,31% | 15.029,00 |
| 21.01.2025 | 22,13 | 24,10 | 21,95 | 23,85 | 7,43% | 35.170,00 |
| 20.01.2025 | 22,30 | 22,48 | 22,15 | 22,20 | 0,00% | 4.827,00 |
| 17.01.2025 | 22,85 | 22,95 | 22,20 | 22,20 | -2,74% | 8.880,00 |
| 16.01.2025 | 22,10 | 23,00 | 22,10 | 22,83 | 3,05% | 11.253,00 |
| 15.01.2025 | 21,85 | 22,23 | 21,80 | 22,15 | 1,37% | 8.414,00 |
| 14.01.2025 | 21,10 | 22,00 | 21,03 | 21,85 | 3,43% | 7.118,00 |
| 13.01.2025 | 21,80 | 21,85 | 21,05 | 21,13 | -2,87% | 6.198,00 |
| 10.01.2025 | 22,13 | 22,15 | 21,65 | 21,75 | -1,92% | 5.646,00 |
| 09.01.2025 | 22,00 | 22,25 | 21,75 | 22,18 | 0,80% | 10.883,00 |
| 08.01.2025 | 21,85 | 22,40 | 21,70 | 22,00 | 0,57% | 23.141,00 |
| 07.01.2025 | 21,95 | 22,15 | 21,70 | 21,88 | -0,79% | 4.132,00 |
| 06.01.2025 | 22,40 | 22,43 | 21,85 | 22,05 | -0,56% | 24.423,00 |
| 03.01.2025 | 22,20 | 22,70 | 22,03 | 22,18 | -0,11% | 10.988,00 |
| 02.01.2025 | 21,85 | 22,30 | 21,65 | 22,20 | 1,95% | 5.793,00 |
| 30.12.2024 | 21,90 | 22,10 | 21,75 | 21,78 | -0,68% | 2.648,00 |
| 27.12.2024 | 21,55 | 22,10 | 21,40 | 21,93 | 1,98% | 12.989,00 |
| 23.12.2024 | 20,93 | 21,60 | 20,75 | 21,50 | 3,37% | 9.313,00 |
| 20.12.2024 | 21,48 | 21,60 | 20,15 | 20,80 | -2,92% | 38.724,00 |
| 19.12.2024 | 21,90 | 21,90 | 21,23 | 21,43 | -2,17% | 18.728,00 |
| 18.12.2024 | 22,03 | 22,23 | 21,85 | 21,90 | -0,68% | 6.831,00 |
| 17.12.2024 | 22,03 | 22,15 | 21,83 | 22,05 | 0,00% | 7.247,00 |
| 16.12.2024 | 22,20 | 22,43 | 21,98 | 22,05 | -0,79% | 7.626,00 |
| 13.12.2024 | 22,45 | 22,78 | 22,20 | 22,23 | -1,33% | 9.545,00 |
| 12.12.2024 | 22,15 | 22,60 | 22,15 | 22,53 | 1,46% | 7.869,00 |
| 11.12.2024 | 22,35 | 22,50 | 22,13 | 22,20 | -0,67% | 10.115,00 |
| 10.12.2024 | 22,25 | 22,75 | 22,20 | 22,35 | 0,45% | 10.859,00 |
| 09.12.2024 | 22,25 | 22,83 | 22,15 | 22,25 | 0,23% | 14.640,00 |
| 06.12.2024 | 22,18 | 22,30 | 21,98 | 22,20 | 0,23% | 32.183,00 |
| 05.12.2024 | 22,48 | 22,95 | 21,90 | 22,15 | -1,12% | 39.257,00 |
| 04.12.2024 | 23,45 | 23,55 | 22,25 | 22,40 | -4,38% | 36.516,00 |
| 03.12.2024 | 23,43 | 23,65 | 23,25 | 23,43 | 0,11% | 6.935,00 |
| 02.12.2024 | 22,85 | 23,50 | 22,70 | 23,40 | 2,52% | 9.122,00 |
| 29.11.2024 | 22,68 | 22,95 | 22,60 | 22,83 | 0,55% | 9.272,00 |
| 28.11.2024 | 22,75 | 23,03 | 22,40 | 22,70 | 0,22% | 10.684,00 |
| 27.11.2024 | 23,20 | 23,30 | 22,60 | 22,65 | -2,58% | 2.254,00 |
| 26.11.2024 | 23,40 | 23,50 | 23,15 | 23,25 | -1,17% | 4.226,00 |
| 25.11.2024 | 22,88 | 24,00 | 22,80 | 23,53 | 2,62% | 31.601,00 |
| 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 |