39,200€
1,03%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 39,00 | 39,65 | 38,85 | 39,20 | 1,42% | 79.184,00 |
| 14.08.2025 | 38,35 | 39,25 | 38,30 | 38,65 | 1,05% | 58.549,00 |
| 13.08.2025 | 37,85 | 38,70 | 37,65 | 38,25 | 2,00% | 219.454,00 |
| 12.08.2025 | 41,45 | 42,20 | 37,50 | 37,50 | -8,98% | 238.293,00 |
| 11.08.2025 | 40,90 | 41,60 | 40,80 | 41,20 | 0,00% | 111.124,00 |
| 08.08.2025 | 42,65 | 42,85 | 41,10 | 41,20 | -3,29% | 114.623,00 |
| 07.08.2025 | 40,00 | 43,25 | 37,85 | 42,60 | 6,77% | 180.962,00 |
| 06.08.2025 | 40,00 | 40,40 | 39,55 | 39,90 | 0,00% | 62.675,00 |
| 05.08.2025 | 40,75 | 40,90 | 39,75 | 39,90 | -2,21% | 103.452,00 |
| 04.08.2025 | 40,95 | 41,20 | 40,55 | 40,80 | 0,37% | 44.405,00 |
| 01.08.2025 | 41,20 | 41,20 | 40,20 | 40,65 | -2,17% | 71.132,00 |
| 31.07.2025 | 41,40 | 41,90 | 41,25 | 41,55 | 1,09% | 54.634,00 |
| 30.07.2025 | 41,15 | 41,70 | 41,05 | 41,10 | -0,12% | 94.224,00 |
| 29.07.2025 | 41,00 | 41,95 | 40,85 | 41,15 | 0,98% | 106.592,00 |
| 28.07.2025 | 40,95 | 41,80 | 40,00 | 40,75 | 0,37% | 76.300,00 |
| 25.07.2025 | 41,05 | 41,15 | 40,20 | 40,60 | 1,50% | 92.238,00 |
| 24.07.2025 | 39,85 | 40,60 | 39,85 | 40,00 | 0,38% | 51.713,00 |
| 23.07.2025 | 40,00 | 40,30 | 39,30 | 39,85 | -0,37% | 79.533,00 |
| 22.07.2025 | 40,85 | 41,10 | 39,70 | 40,00 | -2,56% | 94.317,00 |
| 21.07.2025 | 40,85 | 41,20 | 40,35 | 41,05 | 0,74% | 90.985,00 |
| 18.07.2025 | 42,00 | 42,00 | 40,65 | 40,75 | -2,51% | 46.542,00 |
| 17.07.2025 | 41,60 | 41,85 | 41,30 | 41,80 | 1,09% | 55.586,00 |
| 16.07.2025 | 40,85 | 41,55 | 40,85 | 41,35 | 1,72% | 46.237,00 |
| 15.07.2025 | 41,25 | 41,30 | 40,35 | 40,65 | -0,85% | 38.897,00 |
| 14.07.2025 | 40,15 | 41,15 | 40,15 | 41,00 | 1,86% | 62.611,00 |
| 11.07.2025 | 40,35 | 40,65 | 39,80 | 40,25 | 0,12% | 46.796,00 |
| 10.07.2025 | 40,15 | 40,80 | 39,95 | 40,20 | 0,75% | 121.105,00 |
| 09.07.2025 | 39,50 | 39,95 | 39,10 | 39,90 | 0,63% | 53.688,00 |
| 08.07.2025 | 39,60 | 40,80 | 39,35 | 39,65 | 0,25% | 143.465,00 |
| 07.07.2025 | 38,60 | 39,75 | 38,50 | 39,55 | 2,33% | 93.466,00 |
| 04.07.2025 | 37,20 | 38,75 | 37,15 | 38,65 | 3,48% | 114.046,00 |
| 03.07.2025 | 37,45 | 37,70 | 36,80 | 37,35 | -0,53% | 94.864,00 |
| 02.07.2025 | 37,90 | 38,15 | 36,95 | 37,55 | -1,31% | 290.319,00 |
| 01.07.2025 | 39,95 | 39,95 | 37,95 | 38,05 | -4,16% | 89.746,00 |
| 30.06.2025 | 39,35 | 40,00 | 38,50 | 39,70 | -0,50% | 103.512,00 |
| 27.06.2025 | 39,75 | 40,00 | 39,00 | 39,90 | 1,27% | 105.548,00 |
| 26.06.2025 | 38,90 | 39,90 | 38,80 | 39,40 | 1,16% | 100.376,00 |
| 25.06.2025 | 41,00 | 41,00 | 38,50 | 38,95 | -4,88% | 221.826,00 |
| 24.06.2025 | 41,00 | 41,25 | 40,40 | 40,95 | 1,11% | 79.458,00 |
| 23.06.2025 | 40,10 | 41,05 | 39,95 | 40,50 | -0,25% | 123.252,00 |
| 20.06.2025 | 40,30 | 41,20 | 40,30 | 40,60 | 0,12% | 119.989,00 |
| 19.06.2025 | 40,90 | 41,25 | 40,55 | 40,55 | -1,58% | 73.883,00 |
| 18.06.2025 | 40,95 | 41,55 | 40,90 | 41,20 | 0,24% | 69.590,00 |
| 17.06.2025 | 42,45 | 42,60 | 41,10 | 41,10 | -3,41% | 106.019,00 |
| 16.06.2025 | 41,40 | 42,55 | 41,25 | 42,55 | 2,90% | 247.680,00 |
| 13.06.2025 | 39,50 | 42,10 | 39,15 | 41,35 | 1,35% | 198.866,00 |
| 12.06.2025 | 41,15 | 41,15 | 40,70 | 40,80 | -0,97% | 175.377,00 |
| 11.06.2025 | 41,30 | 41,75 | 40,95 | 41,20 | -0,72% | 92.990,00 |
| 10.06.2025 | 41,45 | 42,00 | 40,40 | 41,50 | -0,36% | 237.025,00 |
| 09.06.2025 | 41,70 | 42,50 | 41,55 | 41,65 | 0,00% | 111.646,00 |
| 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 |