25,850€
0,58%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 25,75 | 26,00 | 25,65 | 25,85 | 0,58% | 32.286,00 |
| 01.04.2025 | 25,50 | 26,05 | 24,90 | 25,70 | 0,98% | 174.557,00 |
| 31.03.2025 | 25,60 | 26,00 | 25,20 | 25,45 | -1,55% | 209.870,00 |
| 28.03.2025 | 24,90 | 26,35 | 24,65 | 25,85 | -0,39% | 676.703,00 |
| 27.03.2025 | 24,20 | 26,25 | 22,85 | 25,95 | 7,23% | 530.277,00 |
| 26.03.2025 | 25,65 | 25,80 | 24,20 | 24,20 | -4,54% | 280.300,00 |
| 25.03.2025 | 25,55 | 25,85 | 25,35 | 25,35 | 0,00% | 206.970,00 |
| 24.03.2025 | 26,00 | 26,65 | 25,10 | 25,35 | -1,74% | 248.144,00 |
| 21.03.2025 | 25,45 | 25,85 | 25,35 | 25,80 | 0,98% | 298.919,00 |
| 20.03.2025 | 25,70 | 25,80 | 25,10 | 25,55 | 0,20% | 190.510,00 |
| 19.03.2025 | 25,60 | 25,80 | 25,30 | 25,50 | 0,59% | 271.752,00 |
| 18.03.2025 | 25,20 | 26,00 | 24,95 | 25,35 | 1,20% | 238.388,00 |
| 17.03.2025 | 23,65 | 25,10 | 23,65 | 25,05 | 6,14% | 232.510,00 |
| 14.03.2025 | 23,00 | 23,70 | 22,90 | 23,60 | 2,61% | 283.659,00 |
| 13.03.2025 | 23,45 | 23,60 | 22,95 | 23,00 | -1,71% | 114.374,00 |
| 12.03.2025 | 23,40 | 23,65 | 23,10 | 23,40 | 0,43% | 111.786,00 |
| 11.03.2025 | 23,40 | 23,80 | 23,30 | 23,30 | -0,43% | 145.083,00 |
| 10.03.2025 | 23,75 | 24,10 | 23,25 | 23,40 | -0,43% | 192.498,00 |
| 07.03.2025 | 23,25 | 23,80 | 23,00 | 23,50 | 0,21% | 258.427,00 |
| 06.03.2025 | 23,35 | 23,55 | 23,00 | 23,45 | 2,18% | 107.311,00 |
| 05.03.2025 | 22,90 | 24,00 | 22,80 | 22,95 | 3,38% | 215.367,00 |
| 04.03.2025 | 24,95 | 25,05 | 22,20 | 22,20 | -10,12% | 442.468,00 |
| 03.03.2025 | 23,95 | 25,10 | 23,80 | 24,70 | 3,35% | 154.394,00 |
| 28.02.2025 | 23,60 | 24,00 | 23,50 | 23,90 | 0,42% | 447.841,00 |
| 27.02.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -1,45% | 65.719,00 |
| 26.02.2025 | 24,45 | 24,45 | 23,90 | 24,15 | 0,00% | 78.508,00 |
| 25.02.2025 | 24,15 | 24,40 | 24,00 | 24,15 | 0,62% | 110.529,00 |
| 24.02.2025 | 24,25 | 24,70 | 23,95 | 24,00 | 0,00% | 114.455,00 |
| 21.02.2025 | 24,10 | 24,85 | 24,00 | 24,00 | 0,42% | 105.875,00 |
| 20.02.2025 | 23,75 | 24,30 | 23,55 | 23,90 | 1,27% | 93.322,00 |
| 19.02.2025 | 23,50 | 24,20 | 23,30 | 23,60 | 1,07% | 101.874,00 |
| 18.02.2025 | 23,70 | 23,70 | 23,25 | 23,35 | -1,48% | 40.257,00 |
| 17.02.2025 | 23,75 | 23,75 | 23,30 | 23,70 | 1,94% | 140.378,00 |
| 14.02.2025 | 23,10 | 23,70 | 22,95 | 23,25 | 0,43% | 134.780,00 |
| 13.02.2025 | 23,90 | 24,05 | 22,90 | 23,15 | -2,53% | 126.760,00 |
| 12.02.2025 | 23,95 | 24,05 | 23,65 | 23,75 | 0,00% | 51.473,00 |
| 11.02.2025 | 23,75 | 24,25 | 23,65 | 23,75 | 0,00% | 102.781,00 |
| 10.02.2025 | 23,80 | 23,90 | 23,70 | 23,75 | -0,21% | 90.334,00 |
| 07.02.2025 | 23,85 | 24,00 | 23,80 | 23,80 | -0,83% | 33.025,00 |
| 06.02.2025 | 24,05 | 24,15 | 23,80 | 24,00 | 0,21% | 82.922,00 |
| 05.02.2025 | 24,25 | 24,35 | 23,95 | 23,95 | -1,84% | 26.026,00 |
| 04.02.2025 | 24,55 | 24,65 | 24,30 | 24,40 | -1,41% | 85.706,00 |
| 03.02.2025 | 24,30 | 24,90 | 24,10 | 24,75 | 0,20% | 50.259,00 |
| 31.01.2025 | 25,10 | 25,35 | 24,50 | 24,70 | -1,40% | 105.282,00 |
| 30.01.2025 | 24,30 | 25,15 | 24,30 | 25,05 | 4,38% | 122.458,00 |
| 29.01.2025 | 24,45 | 24,50 | 24,00 | 24,00 | -0,62% | 34.401,00 |
| 28.01.2025 | 23,80 | 24,50 | 23,80 | 24,15 | 1,05% | 64.206,00 |
| 27.01.2025 | 23,85 | 24,10 | 23,60 | 23,90 | -0,83% | 78.637,00 |
| 24.01.2025 | 24,50 | 24,55 | 23,80 | 24,10 | -2,03% | 26.701,00 |
| 23.01.2025 | 23,70 | 24,65 | 23,70 | 24,60 | 4,02% | 52.671,00 |
| 22.01.2025 | 24,05 | 24,45 | 23,60 | 23,65 | -0,84% | 50.750,00 |
| 21.01.2025 | 22,10 | 24,10 | 21,95 | 23,85 | 7,43% | 193.868,00 |
| 20.01.2025 | 22,40 | 22,45 | 22,20 | 22,20 | -1,33% | 10.623,00 |
| 17.01.2025 | 22,90 | 22,90 | 22,50 | 22,50 | -1,10% | 19.122,00 |
| 16.01.2025 | 22,40 | 22,85 | 22,30 | 22,75 | 2,25% | 27.457,00 |
| 15.01.2025 | 21,85 | 22,25 | 21,80 | 22,25 | 1,83% | 131.018,00 |
| 14.01.2025 | 21,20 | 22,00 | 21,15 | 21,85 | 3,07% | 81.713,00 |
| 13.01.2025 | 21,75 | 21,75 | 21,20 | 21,20 | -2,53% | 42.758,00 |
| 10.01.2025 | 22,15 | 22,15 | 21,75 | 21,75 | -2,03% | 45.872,00 |
| 09.01.2025 | 22,10 | 22,30 | 21,95 | 22,20 | 1,60% | 41.186,00 |
| 08.01.2025 | 21,90 | 22,25 | 21,70 | 21,85 | 0,00% | 66.121,00 |
| 07.01.2025 | 22,00 | 22,05 | 21,75 | 21,85 | -0,91% | 27.844,00 |
| 06.01.2025 | 22,35 | 22,50 | 21,80 | 22,05 | -0,45% | 78.590,00 |
| 03.01.2025 | 22,15 | 22,75 | 22,00 | 22,15 | -0,23% | 170.428,00 |
| 02.01.2025 | 21,85 | 22,20 | 21,85 | 22,20 | 1,60% | 41.359,00 |
| 30.12.2024 | 22,00 | 22,15 | 21,75 | 21,85 | -0,46% | 35.978,00 |
| 27.12.2024 | 21,60 | 22,00 | 21,45 | 21,95 | 2,33% | 71.055,00 |
| 23.12.2024 | 20,95 | 21,55 | 20,85 | 21,45 | 1,66% | 60.246,00 |
| 20.12.2024 | 21,50 | 21,55 | 21,05 | 21,10 | -2,31% | 164.341,00 |
| 19.12.2024 | 21,70 | 21,70 | 21,20 | 21,60 | -1,59% | 133.124,00 |
| 18.12.2024 | 22,15 | 22,30 | 21,95 | 21,95 | -0,90% | 19.902,00 |
| 17.12.2024 | 21,95 | 22,15 | 21,80 | 22,15 | 0,68% | 77.125,00 |
| 16.12.2024 | 22,35 | 22,45 | 21,90 | 22,00 | -2,22% | 60.471,00 |
| 13.12.2024 | 22,60 | 22,80 | 22,30 | 22,50 | -0,44% | 55.360,00 |
| 12.12.2024 | 22,25 | 22,60 | 22,25 | 22,60 | 1,12% | 47.390,00 |
| 11.12.2024 | 22,30 | 22,50 | 22,15 | 22,35 | -0,45% | 41.054,00 |
| 10.12.2024 | 22,45 | 22,75 | 22,35 | 22,45 | -0,66% | 26.968,00 |
| 09.12.2024 | 22,30 | 22,80 | 22,30 | 22,60 | 2,03% | 45.516,00 |
| 06.12.2024 | 21,95 | 22,25 | 21,95 | 22,15 | 0,68% | 114.229,00 |
| 05.12.2024 | 22,20 | 23,00 | 21,95 | 22,00 | -5,58% | 829.903,00 |
| 04.12.2024 | 23,50 | 23,60 | 23,30 | 23,30 | -0,64% | 35.772,00 |
| 03.12.2024 | 23,45 | 23,60 | 23,30 | 23,45 | 0,43% | 15.118,00 |
| 02.12.2024 | 22,85 | 23,35 | 22,75 | 23,35 | 2,64% | 18.713,00 |
| 29.11.2024 | 22,65 | 22,95 | 22,60 | 22,75 | 0,00% | 26.243,00 |
| 28.11.2024 | 22,85 | 23,05 | 22,40 | 22,75 | -0,44% | 84.538,00 |
| 27.11.2024 | 23,15 | 23,15 | 22,70 | 22,85 | -1,72% | 27.623,00 |
| 26.11.2024 | 23,20 | 23,55 | 23,15 | 23,25 | -0,85% | 23.682,00 |
| 25.11.2024 | 23,10 | 24,05 | 23,05 | 23,45 | 1,96% | 76.107,00 |
| 22.11.2024 | 23,10 | 23,45 | 22,90 | 23,00 | 0,00% | 66.421,00 |
| 21.11.2024 | 22,70 | 23,70 | 22,00 | 23,00 | 2,22% | 40.609,00 |
| 20.11.2024 | 22,30 | 22,80 | 22,20 | 22,50 | 0,22% | 57.987,00 |
| 19.11.2024 | 22,65 | 22,65 | 22,05 | 22,45 | 0,00% | 73.473,00 |
| 18.11.2024 | 23,05 | 23,10 | 22,35 | 22,45 | -2,39% | 64.610,00 |
| 15.11.2024 | 22,95 | 23,60 | 22,95 | 23,00 | -0,65% | 25.492,00 |
| 14.11.2024 | 23,40 | 23,45 | 22,75 | 23,15 | -0,43% | 36.649,00 |
| 13.11.2024 | 23,50 | 24,60 | 23,05 | 23,25 | 0,87% | 57.500,00 |
| 12.11.2024 | 23,70 | 24,00 | 21,75 | 23,05 | -3,56% | 110.594,00 |
| 11.11.2024 | 24,00 | 24,10 | 23,65 | 23,90 | 0,63% | 31.583,00 |
| 08.11.2024 | 24,20 | 24,20 | 23,65 | 23,75 | -0,63% | 31.098,00 |
| 07.11.2024 | 24,05 | 24,15 | 23,70 | 23,90 | 0,84% | 24.192,00 |