41,675€
-1,83%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,35 | 42,40 | 41,15 | 41,65 | -1,54% | 178.729,00 |
| 05.06.2025 | 41,35 | 42,75 | 41,15 | 42,30 | 0,95% | 96.644,00 |
| 04.06.2025 | 42,15 | 42,60 | 41,70 | 41,90 | -0,36% | 108.694,00 |
| 03.06.2025 | 41,80 | 42,05 | 41,00 | 42,05 | 0,96% | 173.564,00 |
| 02.06.2025 | 40,60 | 41,70 | 40,55 | 41,65 | 2,97% | 255.763,00 |
| 30.05.2025 | 39,65 | 40,85 | 39,55 | 40,45 | 2,02% | 101.892,00 |
| 29.05.2025 | 39,70 | 39,75 | 38,90 | 39,65 | 0,63% | 128.593,00 |
| 28.05.2025 | 38,90 | 39,85 | 38,90 | 39,40 | 1,29% | 171.037,00 |
| 27.05.2025 | 38,10 | 39,30 | 37,80 | 38,90 | 2,10% | 128.548,00 |
| 26.05.2025 | 38,20 | 38,35 | 37,55 | 38,10 | 1,87% | 84.252,00 |
| 23.05.2025 | 36,70 | 37,60 | 35,95 | 37,40 | 2,05% | 201.023,00 |
| 22.05.2025 | 37,05 | 37,30 | 36,40 | 36,65 | -0,81% | 85.583,00 |
| 21.05.2025 | 36,90 | 37,05 | 36,40 | 36,95 | 0,27% | 56.481,00 |
| 20.05.2025 | 36,65 | 37,75 | 36,35 | 36,85 | 1,52% | 217.921,00 |
| 19.05.2025 | 35,80 | 36,40 | 35,40 | 36,30 | 2,69% | 212.896,00 |
| 16.05.2025 | 35,50 | 35,60 | 34,70 | 35,35 | -0,42% | 243.221,00 |
| 15.05.2025 | 35,70 | 35,85 | 35,40 | 35,50 | 0,14% | 68.180,00 |
| 14.05.2025 | 34,30 | 35,45 | 34,15 | 35,45 | 3,20% | 264.046,00 |
| 13.05.2025 | 34,30 | 34,70 | 32,95 | 34,35 | -5,89% | 626.395,00 |
| 12.05.2025 | 34,65 | 36,90 | 34,65 | 36,50 | 11,11% | 512.535,00 |
| 09.05.2025 | 33,20 | 33,25 | 32,70 | 32,85 | -0,30% | 262.472,00 |
| 08.05.2025 | 33,15 | 33,25 | 32,55 | 32,95 | 0,46% | 99.988,00 |
| 07.05.2025 | 32,35 | 32,90 | 32,10 | 32,80 | 1,39% | 91.785,00 |
| 06.05.2025 | 32,10 | 32,55 | 31,80 | 32,35 | 1,09% | 95.664,00 |
| 05.05.2025 | 31,35 | 32,00 | 31,30 | 32,00 | 2,56% | 122.505,00 |
| 02.05.2025 | 30,00 | 31,45 | 29,50 | 31,20 | 6,85% | 179.868,00 |
| 30.04.2025 | 29,50 | 29,50 | 28,95 | 29,20 | -0,34% | 69.171,00 |
| 29.04.2025 | 29,10 | 29,45 | 28,75 | 29,30 | 1,21% | 60.170,00 |
| 28.04.2025 | 29,40 | 29,60 | 28,55 | 28,95 | -1,19% | 92.042,00 |
| 25.04.2025 | 28,90 | 29,30 | 28,70 | 29,30 | 1,38% | 84.345,00 |
| 24.04.2025 | 28,35 | 29,00 | 28,30 | 28,90 | 1,23% | 93.343,00 |
| 23.04.2025 | 29,30 | 29,35 | 28,15 | 28,55 | -0,87% | 170.455,00 |
| 22.04.2025 | 28,40 | 29,10 | 28,25 | 28,80 | 2,13% | 84.210,00 |
| 17.04.2025 | 28,00 | 28,25 | 27,55 | 28,20 | 1,08% | 63.083,00 |
| 16.04.2025 | 28,40 | 28,40 | 27,70 | 27,90 | -1,93% | 171.508,00 |
| 15.04.2025 | 28,00 | 28,50 | 27,55 | 28,45 | 2,89% | 136.143,00 |
| 14.04.2025 | 28,15 | 28,20 | 27,35 | 27,65 | 0,73% | 145.065,00 |
| 11.04.2025 | 27,05 | 28,00 | 26,90 | 27,45 | 2,62% | 187.834,00 |
| 10.04.2025 | 26,80 | 27,25 | 26,15 | 26,75 | 6,57% | 199.796,00 |
| 09.04.2025 | 26,25 | 26,35 | 25,05 | 25,10 | -6,52% | 203.058,00 |
| 08.04.2025 | 26,30 | 27,00 | 26,10 | 26,85 | 2,87% | 203.470,00 |
| 07.04.2025 | 25,00 | 27,20 | 24,50 | 26,10 | -3,33% | 628.068,00 |
| 04.04.2025 | 27,00 | 27,80 | 26,45 | 27,00 | 0,75% | 679.882,00 |
| 03.04.2025 | 25,50 | 26,90 | 25,50 | 26,80 | 1,90% | 285.652,00 |
| 02.04.2025 | 25,75 | 26,40 | 25,65 | 26,30 | 2,33% | 185.475,00 |
| 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 |