22,475€
-3,54%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |