35,070€
0,49%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 35,18 | 35,18 | 34,82 | 35,15 | 0,72% | 3.031,00 |
| 27.08.2026 | 34,17 | 35,21 | 34,04 | 34,90 | 4,12% | 40.946,00 |
| 26.08.2026 | 33,50 | 33,68 | 33,06 | 33,52 | -0,12% | 4.717,00 |
| 25.08.2026 | 33,42 | 33,68 | 33,12 | 33,56 | 0,69% | 6.216,00 |
| 24.08.2026 | 34,14 | 34,24 | 32,94 | 33,33 | -1,45% | 11.879,00 |
| 21.08.2026 | 33,08 | 34,03 | 32,72 | 33,82 | 2,05% | 29.953,00 |
| 20.08.2026 | 32,64 | 33,49 | 32,34 | 33,14 | 1,53% | 7.478,00 |
| 19.08.2026 | 32,58 | 32,77 | 32,25 | 32,64 | -0,91% | 7.400,00 |
| 18.08.2026 | 32,80 | 33,37 | 32,62 | 32,94 | -0,27% | 4.044,00 |
| 17.08.2026 | 33,48 | 33,61 | 32,65 | 33,03 | -0,93% | 13.719,00 |
| 14.08.2026 | 33,42 | 34,54 | 33,30 | 33,34 | 0,54% | 22.487,00 |
| 13.08.2026 | 32,32 | 33,40 | 32,32 | 33,16 | 1,69% | 8.073,00 |
| 12.08.2026 | 32,38 | 33,04 | 32,12 | 32,61 | -0,64% | 7.719,00 |
| 11.08.2026 | 32,12 | 32,90 | 31,82 | 32,82 | 2,92% | 12.055,00 |
| 10.08.2026 | 32,28 | 32,44 | 31,50 | 31,89 | -2,00% | 6.701,00 |
| 07.08.2026 | 30,87 | 32,81 | 30,76 | 32,54 | 8,21% | 39.568,00 |
| 06.08.2026 | 32,30 | 32,38 | 29,69 | 30,07 | -6,09% | 50.708,00 |
| 05.08.2026 | 32,24 | 32,36 | 31,80 | 32,02 | -0,09% | 13.634,00 |
| 04.08.2026 | 31,42 | 32,26 | 31,24 | 32,05 | 1,23% | 11.644,00 |
| 03.08.2026 | 31,52 | 31,78 | 30,99 | 31,66 | 1,02% | 13.755,00 |
| 31.07.2026 | 32,41 | 32,60 | 30,87 | 31,34 | -3,60% | 23.766,00 |
| 30.07.2026 | 32,68 | 32,98 | 32,20 | 32,51 | -1,96% | 12.414,00 |
| 29.07.2026 | 33,86 | 33,91 | 33,10 | 33,16 | -2,24% | 28.854,00 |
| 28.07.2026 | 32,84 | 33,96 | 32,38 | 33,92 | 1,95% | 44.583,00 |
| 27.07.2026 | 31,48 | 33,28 | 31,02 | 33,27 | 8,27% | 57.303,00 |
| 24.07.2026 | 30,20 | 30,95 | 30,06 | 30,73 | 1,99% | 11.082,00 |
| 23.07.2026 | 30,64 | 30,64 | 30,03 | 30,13 | -1,70% | 13.690,00 |
| 22.07.2026 | 30,40 | 31,38 | 30,27 | 30,65 | 0,89% | 26.784,00 |
| 21.07.2026 | 30,58 | 30,70 | 29,94 | 30,38 | -0,39% | 9.654,00 |
| 20.07.2026 | 30,28 | 30,80 | 30,04 | 30,50 | 1,87% | 13.940,00 |
| 17.07.2026 | 30,46 | 31,16 | 29,94 | 29,94 | -1,96% | 17.324,00 |
| 16.07.2026 | 30,34 | 30,72 | 29,96 | 30,54 | 0,66% | 12.137,00 |
| 15.07.2026 | 30,06 | 30,50 | 29,48 | 30,34 | 0,40% | 16.046,00 |
| 14.07.2026 | 30,72 | 30,72 | 29,44 | 30,22 | -1,88% | 20.022,00 |
| 13.07.2026 | 28,50 | 31,00 | 28,36 | 30,80 | 7,32% | 53.859,00 |
| 10.07.2026 | 28,88 | 29,14 | 28,52 | 28,70 | -0,83% | 9.758,00 |
| 09.07.2026 | 29,36 | 29,60 | 28,46 | 28,94 | -0,48% | 11.843,00 |
| 08.07.2026 | 29,62 | 29,82 | 28,52 | 29,08 | -2,35% | 19.205,00 |
| 07.07.2026 | 29,36 | 30,08 | 29,14 | 29,78 | 1,57% | 31.339,00 |
| 06.07.2026 | 28,86 | 29,36 | 28,58 | 29,32 | 2,45% | 30.248,00 |
| 03.07.2026 | 28,92 | 28,92 | 28,22 | 28,62 | -0,42% | 12.730,00 |
| 02.07.2026 | 28,46 | 28,94 | 28,32 | 28,74 | 1,05% | 7.665,00 |
| 01.07.2026 | 27,26 | 28,58 | 27,10 | 28,44 | 4,48% | 18.841,00 |
| 30.06.2026 | 27,68 | 27,80 | 27,08 | 27,22 | -1,73% | 9.089,00 |
| 29.06.2026 | 26,66 | 27,92 | 26,58 | 27,70 | 4,53% | 21.951,00 |
| 26.06.2026 | 26,32 | 26,66 | 25,82 | 26,50 | 0,15% | 14.702,00 |
| 25.06.2026 | 27,04 | 27,26 | 26,28 | 26,46 | -2,07% | 11.141,00 |
| 24.06.2026 | 26,54 | 27,06 | 26,26 | 27,02 | 1,73% | 4.475,00 |
| 23.06.2026 | 26,38 | 27,14 | 26,28 | 26,56 | -0,30% | 16.585,00 |
| 22.06.2026 | 27,08 | 27,16 | 26,36 | 26,64 | -1,70% | 18.844,00 |
| 19.06.2026 | 26,74 | 27,66 | 26,74 | 27,10 | 0,22% | 8.676,00 |
| 18.06.2026 | 27,34 | 27,46 | 26,84 | 27,04 | -1,10% | 11.051,00 |
| 17.06.2026 | 27,30 | 27,50 | 26,60 | 27,34 | -0,07% | 17.475,00 |
| 16.06.2026 | 27,70 | 27,72 | 27,12 | 27,36 | -1,01% | 18.635,00 |
| 15.06.2026 | 26,84 | 27,68 | 26,62 | 27,64 | 3,37% | 26.539,00 |
| 12.06.2026 | 26,80 | 27,10 | 26,26 | 26,74 | -0,22% | 34.693,00 |
| 11.06.2026 | 27,12 | 27,34 | 26,46 | 26,80 | -0,74% | 30.946,00 |
| 10.06.2026 | 27,70 | 27,78 | 26,80 | 27,00 | -3,78% | 30.295,00 |
| 09.06.2026 | 29,76 | 29,76 | 27,42 | 28,06 | -5,59% | 54.320,00 |
| 08.06.2026 | 30,18 | 30,58 | 29,44 | 29,72 | -0,93% | 19.946,00 |
| 05.06.2026 | 30,04 | 31,20 | 29,96 | 30,00 | -0,79% | 34.904,00 |
| 04.06.2026 | 29,20 | 30,62 | 29,20 | 30,24 | 3,00% | 22.858,00 |
| 03.06.2026 | 30,24 | 30,28 | 29,16 | 29,36 | -2,91% | 23.320,00 |
| 02.06.2026 | 30,12 | 31,48 | 29,98 | 30,24 | 0,40% | 57.018,00 |
| 01.06.2026 | 28,38 | 30,64 | 28,18 | 30,12 | 7,19% | 87.918,00 |
| 29.05.2026 | 27,14 | 28,22 | 26,92 | 28,10 | 4,00% | 59.135,00 |
| 28.05.2026 | 26,88 | 27,20 | 26,36 | 27,02 | 0,15% | 33.738,00 |
| 27.05.2026 | 27,42 | 27,46 | 26,74 | 26,98 | -1,53% | 37.262,00 |
| 26.05.2026 | 27,82 | 28,08 | 27,22 | 27,40 | -2,77% | 25.029,00 |
| 25.05.2026 | 28,36 | 28,74 | 27,46 | 28,18 | -0,63% | 27.839,00 |
| 22.05.2026 | 28,38 | 28,86 | 28,02 | 28,36 | 0,71% | 23.405,00 |
| 21.05.2026 | 28,76 | 28,92 | 27,82 | 28,16 | -2,09% | 13.263,00 |
| 20.05.2026 | 29,30 | 29,38 | 27,96 | 28,76 | -1,57% | 24.306,00 |
| 19.05.2026 | 29,24 | 30,02 | 29,00 | 29,22 | 0,21% | 29.736,00 |
| 18.05.2026 | 28,02 | 29,24 | 27,72 | 29,16 | 4,07% | 27.376,00 |
| 15.05.2026 | 28,10 | 28,28 | 27,34 | 28,02 | -1,55% | 27.116,00 |
| 14.05.2026 | 28,60 | 28,76 | 27,58 | 28,46 | -1,04% | 35.250,00 |
| 13.05.2026 | 30,66 | 31,54 | 28,18 | 28,76 | -5,58% | 104.063,00 |
| 12.05.2026 | 28,08 | 30,86 | 27,90 | 30,46 | 8,40% | 104.584,00 |
| 11.05.2026 | 27,76 | 28,30 | 27,30 | 28,10 | 1,96% | 17.663,00 |
| 08.05.2026 | 28,12 | 28,28 | 27,50 | 27,56 | -2,48% | 14.982,00 |
| 07.05.2026 | 27,90 | 28,46 | 27,82 | 28,26 | 0,64% | 13.640,00 |
| 06.05.2026 | 28,08 | 28,84 | 27,68 | 28,08 | 0,14% | 38.511,00 |
| 05.05.2026 | 27,50 | 28,26 | 27,08 | 28,04 | 1,96% | 44.246,00 |
| 04.05.2026 | 26,20 | 27,96 | 26,08 | 27,50 | 4,96% | 39.943,00 |
| 30.04.2026 | 26,42 | 26,74 | 25,78 | 26,20 | -1,13% | 14.071,00 |
| 29.04.2026 | 26,18 | 26,80 | 26,14 | 26,50 | 0,61% | 16.087,00 |
| 28.04.2026 | 26,20 | 26,38 | 25,78 | 26,34 | 0,46% | 11.179,00 |
| 27.04.2026 | 26,54 | 26,54 | 26,02 | 26,22 | -1,35% | 20.184,00 |
| 24.04.2026 | 26,72 | 26,90 | 26,30 | 26,58 | -0,52% | 14.010,00 |
| 23.04.2026 | 27,20 | 27,42 | 26,36 | 26,72 | -2,77% | 25.036,00 |
| 22.04.2026 | 27,96 | 28,18 | 27,20 | 27,48 | -1,58% | 46.707,00 |
| 21.04.2026 | 28,38 | 28,44 | 27,64 | 27,92 | -0,99% | 43.243,00 |
| 20.04.2026 | 27,48 | 28,22 | 27,38 | 28,20 | 1,08% | 41.830,00 |
| 17.04.2026 | 26,70 | 28,66 | 26,70 | 27,90 | 4,49% | 120.933,00 |
| 16.04.2026 | 25,24 | 26,90 | 25,02 | 26,70 | 6,12% | 102.671,00 |
| 15.04.2026 | 24,22 | 25,50 | 23,60 | 25,16 | 4,75% | 47.968,00 |
| 14.04.2026 | 24,28 | 24,52 | 24,02 | 24,02 | -1,07% | 12.451,00 |
| 13.04.2026 | 23,50 | 24,28 | 23,28 | 24,28 | 2,71% | 13.581,00 |
| 10.04.2026 | 23,98 | 24,44 | 23,62 | 23,64 | -1,09% | 18.373,00 |