21,025€
-2,66%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 23,90 | 24,45 | 23,70 | 23,70 | -0,21% | 46.949,00 |
| 05.11.2024 | 24,20 | 24,25 | 23,55 | 23,75 | -2,86% | 35.216,00 |
| 04.11.2024 | 25,25 | 25,30 | 24,20 | 24,45 | -3,36% | 26.961,00 |
| 01.11.2024 | 24,80 | 25,35 | 24,80 | 25,30 | 0,40% | 15.297,00 |
| 31.10.2024 | 24,65 | 25,20 | 24,60 | 25,20 | 0,40% | 26.342,00 |
| 30.10.2024 | 25,05 | 25,20 | 24,75 | 25,10 | -1,18% | 35.665,00 |
| 29.10.2024 | 25,35 | 25,40 | 25,15 | 25,40 | 0,79% | 15.375,00 |
| 28.10.2024 | 24,95 | 25,35 | 24,90 | 25,20 | 1,20% | 45.368,00 |
| 25.10.2024 | 24,50 | 24,90 | 24,30 | 24,90 | 1,43% | 29.980,00 |
| 24.10.2024 | 24,55 | 24,85 | 24,55 | 24,55 | -0,20% | 36.939,00 |
| 23.10.2024 | 24,15 | 24,75 | 24,05 | 24,60 | 1,65% | 29.557,00 |
| 22.10.2024 | 23,65 | 24,50 | 23,65 | 24,20 | 2,54% | 63.591,00 |
| 21.10.2024 | 23,55 | 23,75 | 23,45 | 23,60 | -0,21% | 28.618,00 |
| 18.10.2024 | 23,05 | 24,00 | 23,05 | 23,65 | 2,60% | 41.758,00 |
| 17.10.2024 | 22,75 | 23,25 | 22,55 | 23,05 | 2,22% | 19.114,00 |
| 16.10.2024 | 22,55 | 22,85 | 22,40 | 22,55 | -0,66% | 12.130,00 |
| 15.10.2024 | 23,00 | 23,00 | 22,60 | 22,70 | -0,87% | 46.334,00 |
| 14.10.2024 | 22,60 | 23,10 | 22,60 | 22,90 | 1,33% | 57.469,00 |
| 11.10.2024 | 22,05 | 22,65 | 22,05 | 22,60 | 1,80% | 17.689,00 |
| 10.10.2024 | 22,35 | 22,35 | 22,00 | 22,20 | -0,45% | 19.599,00 |
| 09.10.2024 | 22,25 | 22,40 | 22,10 | 22,30 | 0,45% | 25.115,00 |
| 08.10.2024 | 22,10 | 22,30 | 22,10 | 22,20 | -0,89% | 6.558,00 |
| 07.10.2024 | 22,30 | 22,45 | 22,10 | 22,40 | 0,22% | 42.333,00 |
| 04.10.2024 | 21,90 | 22,35 | 21,90 | 22,35 | 1,36% | 24.185,00 |
| 03.10.2024 | 22,10 | 22,15 | 21,90 | 22,05 | -0,68% | 7.741,00 |
| 02.10.2024 | 22,00 | 22,25 | 21,80 | 22,20 | 0,68% | 19.557,00 |
| 01.10.2024 | 22,55 | 22,55 | 22,00 | 22,05 | -1,56% | 46.646,00 |
| 30.09.2024 | 22,50 | 22,75 | 22,25 | 22,40 | -0,88% | 37.811,00 |
| 27.09.2024 | 22,60 | 22,80 | 22,45 | 22,60 | 0,00% | 37.208,00 |
| 26.09.2024 | 21,95 | 22,75 | 21,95 | 22,60 | 3,43% | 174.642,00 |
| 25.09.2024 | 21,35 | 21,90 | 21,35 | 21,85 | 1,39% | 31.500,00 |
| 24.09.2024 | 22,00 | 22,00 | 21,45 | 21,55 | -0,92% | 17.434,00 |
| 23.09.2024 | 21,65 | 22,10 | 21,55 | 21,75 | 0,46% | 49.055,00 |
| 20.09.2024 | 21,80 | 21,95 | 21,60 | 21,65 | -0,69% | 52.292,00 |
| 19.09.2024 | 22,15 | 22,40 | 21,60 | 21,80 | 1,63% | 173.352,00 |
| 18.09.2024 | 22,30 | 22,35 | 21,40 | 21,45 | -4,03% | 97.379,00 |
| 17.09.2024 | 22,20 | 22,60 | 22,15 | 22,35 | -4,08% | 423.432,00 |
| 16.09.2024 | 23,40 | 23,65 | 23,20 | 23,30 | -0,64% | 29.911,00 |
| 13.09.2024 | 23,95 | 24,00 | 23,35 | 23,45 | -1,47% | 45.401,00 |
| 12.09.2024 | 23,50 | 24,15 | 23,25 | 23,80 | -0,21% | 32.400,00 |
| 11.09.2024 | 24,00 | 24,30 | 23,85 | 23,85 | -0,21% | 9.674,00 |
| 10.09.2024 | 23,95 | 24,10 | 23,55 | 23,90 | -0,42% | 15.537,00 |
| 09.09.2024 | 24,30 | 24,30 | 23,85 | 24,00 | -1,03% | 10.384,00 |
| 06.09.2024 | 24,55 | 24,55 | 24,15 | 24,25 | -1,22% | 30.847,00 |
| 05.09.2024 | 24,95 | 24,95 | 24,05 | 24,55 | -1,21% | 23.716,00 |
| 04.09.2024 | 24,65 | 25,00 | 24,50 | 24,85 | -0,60% | 15.450,00 |
| 03.09.2024 | 25,65 | 25,85 | 24,90 | 25,00 | -3,47% | 15.776,00 |
| 02.09.2024 | 26,00 | 26,00 | 25,55 | 25,90 | -0,19% | 4.433,00 |
| 30.08.2024 | 25,65 | 26,15 | 25,65 | 25,95 | 0,58% | 18.854,00 |
| 29.08.2024 | 25,75 | 25,95 | 25,50 | 25,80 | 0,58% | 12.493,00 |
| 28.08.2024 | 25,70 | 25,90 | 25,50 | 25,65 | -0,58% | 12.187,00 |
| 27.08.2024 | 25,35 | 25,85 | 25,35 | 25,80 | 1,18% | 15.532,00 |
| 26.08.2024 | 25,15 | 25,70 | 25,15 | 25,50 | 0,59% | 28.037,00 |
| 23.08.2024 | 25,50 | 25,55 | 25,15 | 25,35 | -0,59% | 46.733,00 |
| 22.08.2024 | 25,55 | 25,70 | 25,10 | 25,50 | 0,39% | 24.384,00 |
| 21.08.2024 | 25,50 | 25,75 | 25,30 | 25,40 | 0,20% | 26.298,00 |
| 20.08.2024 | 26,00 | 26,20 | 25,25 | 25,35 | -1,93% | 25.394,00 |
| 19.08.2024 | 26,55 | 26,60 | 25,60 | 25,85 | -3,72% | 37.639,00 |
| 16.08.2024 | 26,90 | 27,05 | 26,40 | 26,85 | -0,19% | 21.375,00 |
| 15.08.2024 | 26,30 | 27,10 | 25,65 | 26,90 | 6,75% | 53.222,00 |
| 14.08.2024 | 24,70 | 25,60 | 24,70 | 25,20 | 2,23% | 17.650,00 |
| 13.08.2024 | 24,65 | 25,00 | 24,35 | 24,65 | 0,20% | 41.185,00 |
| 12.08.2024 | 24,25 | 24,95 | 24,25 | 24,60 | 1,23% | 41.366,00 |
| 09.08.2024 | 24,35 | 24,40 | 23,60 | 24,30 | 2,53% | 45.297,00 |
| 08.08.2024 | 23,50 | 23,75 | 22,50 | 23,70 | -0,21% | 37.805,00 |
| 07.08.2024 | 23,45 | 24,00 | 23,30 | 23,75 | 2,37% | 20.525,00 |
| 06.08.2024 | 23,40 | 23,60 | 22,90 | 23,20 | -0,43% | 48.802,00 |
| 05.08.2024 | 22,00 | 23,50 | 21,30 | 23,30 | -1,27% | 114.024,00 |