35,750€
0,85%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2025 | 28,40 | 29,05 | 28,30 | 28,88 | 1,49% | 12.514,00 |
| 23.04.2025 | 29,38 | 29,75 | 28,08 | 28,45 | -1,56% | 28.054,00 |
| 22.04.2025 | 28,30 | 29,03 | 28,05 | 28,90 | 2,30% | 20.102,00 |
| 17.04.2025 | 27,70 | 28,35 | 27,55 | 28,25 | 1,99% | 18.685,00 |
| 16.04.2025 | 28,43 | 28,50 | 27,60 | 27,70 | -2,89% | 67.041,00 |
| 15.04.2025 | 27,75 | 28,55 | 27,55 | 28,53 | 2,79% | 35.774,00 |
| 14.04.2025 | 27,95 | 28,13 | 27,35 | 27,75 | -0,27% | 38.086,00 |
| 11.04.2025 | 27,05 | 27,95 | 26,70 | 27,83 | 3,63% | 39.059,00 |
| 10.04.2025 | 27,00 | 27,28 | 26,18 | 26,85 | 1,70% | 15.953,00 |
| 09.04.2025 | 26,20 | 27,15 | 25,05 | 26,40 | 1,34% | 35.471,00 |
| 08.04.2025 | 26,65 | 27,15 | 25,90 | 26,05 | 0,00% | 21.870,00 |
| 07.04.2025 | 26,65 | 27,28 | 24,85 | 26,05 | -2,89% | 86.586,00 |
| 04.04.2025 | 26,95 | 27,68 | 26,63 | 26,83 | -0,92% | 84.019,00 |
| 03.04.2025 | 25,70 | 27,10 | 25,70 | 27,08 | 3,04% | 65.818,00 |
| 02.04.2025 | 25,65 | 26,40 | 25,63 | 26,28 | 2,44% | 43.828,00 |
| 01.04.2025 | 25,60 | 26,00 | 24,95 | 25,65 | 0,29% | 13.055,00 |
| 31.03.2025 | 25,50 | 26,00 | 25,15 | 25,58 | 0,10% | 18.005,00 |
| 28.03.2025 | 24,85 | 26,28 | 24,60 | 25,55 | 1,79% | 61.743,00 |
| 27.03.2025 | 24,65 | 26,23 | 22,80 | 25,10 | 4,04% | 82.150,00 |
| 26.03.2025 | 25,55 | 25,60 | 23,85 | 24,13 | -5,30% | 29.750,00 |
| 25.03.2025 | 25,30 | 25,90 | 25,30 | 25,48 | 0,20% | 6.941,00 |
| 24.03.2025 | 25,95 | 26,60 | 25,05 | 25,43 | -1,83% | 21.702,00 |
| 21.03.2025 | 25,75 | 25,90 | 25,35 | 25,90 | 0,19% | 9.097,00 |
| 20.03.2025 | 25,75 | 25,90 | 25,13 | 25,85 | -0,10% | 16.018,00 |
| 19.03.2025 | 25,75 | 25,95 | 25,33 | 25,88 | 1,67% | 40.472,00 |
| 18.03.2025 | 25,10 | 26,05 | 24,95 | 25,45 | 1,60% | 61.573,00 |
| 17.03.2025 | 23,25 | 25,15 | 23,20 | 25,05 | 6,03% | 41.501,00 |
| 14.03.2025 | 23,13 | 23,70 | 22,93 | 23,63 | 2,49% | 9.328,00 |
| 13.03.2025 | 23,83 | 23,90 | 22,95 | 23,05 | -1,71% | 10.155,00 |
| 12.03.2025 | 23,45 | 23,65 | 23,08 | 23,45 | 0,00% | 10.219,00 |
| 11.03.2025 | 23,45 | 23,85 | 23,15 | 23,45 | 0,43% | 7.935,00 |
| 10.03.2025 | 23,85 | 24,08 | 23,30 | 23,35 | -1,68% | 23.663,00 |
| 07.03.2025 | 23,35 | 23,85 | 23,05 | 23,75 | 1,60% | 24.057,00 |
| 06.03.2025 | 23,43 | 23,55 | 23,03 | 23,38 | 0,11% | 14.241,00 |
| 05.03.2025 | 22,85 | 24,00 | 22,80 | 23,35 | 1,30% | 45.416,00 |
| 04.03.2025 | 25,10 | 25,30 | 22,15 | 23,05 | -7,06% | 56.205,00 |
| 03.03.2025 | 23,70 | 25,10 | 23,45 | 24,80 | 3,55% | 40.586,00 |
| 28.02.2025 | 23,80 | 24,10 | 23,40 | 23,95 | 0,42% | 5.186,00 |
| 27.02.2025 | 24,20 | 24,23 | 23,55 | 23,85 | -1,45% | 12.234,00 |
| 26.02.2025 | 24,15 | 24,45 | 23,95 | 24,20 | -0,31% | 5.158,00 |
| 25.02.2025 | 24,25 | 24,48 | 24,08 | 24,28 | -0,10% | 7.553,00 |
| 24.02.2025 | 24,40 | 24,75 | 23,95 | 24,30 | 1,46% | 8.068,00 |
| 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 |