27,750€
-1,87%
Echtzeit-Aktienkurs IONOS GROUP SE NA O.N.
Bid:
Ask:
Aktienkurse zur IONOS GROUP SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 28,34 | 28,34 | 27,42 | 27,68 | -2,47% | 48.364,00 |
| 22.05.2026 | 28,70 | 28,88 | 28,00 | 28,38 | -1,11% | 54.136,00 |
| 21.05.2026 | 28,94 | 28,96 | 28,50 | 28,70 | 1,56% | 20.366,00 |
| 20.05.2026 | 29,20 | 29,20 | 27,94 | 28,26 | -5,67% | 167.365,00 |
| 19.05.2026 | 29,56 | 30,02 | 29,54 | 29,96 | 2,60% | 56.306,00 |
| 18.05.2026 | 28,44 | 29,24 | 27,78 | 29,20 | 6,49% | 76.849,00 |
| 15.05.2026 | 28,12 | 28,16 | 27,34 | 27,42 | -2,49% | 44.966,00 |
| 14.05.2026 | 28,20 | 28,72 | 27,56 | 28,12 | -7,26% | 262.272,00 |
| 13.05.2026 | 31,00 | 31,56 | 30,28 | 30,32 | -0,39% | 222.666,00 |
| 12.05.2026 | 28,10 | 30,60 | 27,78 | 30,44 | 8,56% | 566.096,00 |
| 11.05.2026 | 27,78 | 28,08 | 27,34 | 28,04 | 0,21% | 82.573,00 |
| 07.05.2026 | 28,04 | 28,12 | 27,82 | 27,98 | -0,64% | 23.795,00 |
| 06.05.2026 | 28,06 | 28,82 | 27,58 | 28,16 | 0,72% | 164.818,00 |
| 05.05.2026 | 27,60 | 28,28 | 27,58 | 27,96 | 0,87% | 125.336,00 |
| 04.05.2026 | 26,40 | 27,96 | 26,22 | 27,72 | 6,78% | 269.442,00 |
| 30.04.2026 | 26,44 | 26,94 | 25,86 | 25,96 | -1,89% | 191.250,00 |
| 29.04.2026 | 26,20 | 26,84 | 26,16 | 26,46 | 1,38% | 249.122,00 |
| 28.04.2026 | 26,00 | 26,20 | 25,74 | 26,10 | -1,95% | 96.125,00 |
| 27.04.2026 | 26,52 | 26,62 | 26,48 | 26,62 | 0,53% | 5.524,00 |
| 24.04.2026 | 26,76 | 26,90 | 26,32 | 26,48 | -0,53% | 56.277,00 |
| 23.04.2026 | 27,38 | 27,50 | 26,58 | 26,62 | -3,62% | 168.608,00 |
| 22.04.2026 | 27,76 | 27,96 | 27,60 | 27,62 | -1,71% | 15.253,00 |
| 21.04.2026 | 28,14 | 28,24 | 27,92 | 28,10 | 0,43% | 93.622,00 |
| 20.04.2026 | 27,50 | 28,16 | 27,38 | 27,98 | -0,78% | 165.146,00 |
| 17.04.2026 | 26,78 | 28,70 | 26,78 | 28,20 | 6,98% | 364.949,00 |
| 16.04.2026 | 25,80 | 26,80 | 25,02 | 26,36 | 7,07% | 320.627,00 |
| 15.04.2026 | 23,76 | 24,80 | 23,54 | 24,62 | 1,23% | 404.400,00 |
| 14.04.2026 | 24,20 | 24,34 | 24,20 | 24,32 | 2,18% | 11.015,00 |
| 13.04.2026 | 23,44 | 23,80 | 23,32 | 23,80 | -1,24% | 74.941,00 |
| 10.04.2026 | 23,54 | 24,26 | 23,54 | 24,10 | 1,43% | 14.152,00 |
| 09.04.2026 | 24,30 | 24,52 | 23,66 | 23,76 | -7,40% | 135.144,00 |
| 08.04.2026 | 25,54 | 25,80 | 25,44 | 25,66 | -0,23% | 40.536,00 |
| 07.04.2026 | 25,40 | 25,86 | 25,24 | 25,72 | 2,67% | 100.119,00 |
| 02.04.2026 | 24,75 | 25,20 | 24,60 | 25,05 | 0,60% | 136.154,00 |
| 01.04.2026 | 25,40 | 25,55 | 24,85 | 24,90 | 0,61% | 162.354,00 |
| 31.03.2026 | 23,70 | 24,85 | 23,70 | 24,75 | 5,10% | 90.722,00 |
| 30.03.2026 | 23,25 | 23,80 | 23,25 | 23,55 | -3,09% | 64.364,00 |
| 27.03.2026 | 24,25 | 24,30 | 23,90 | 24,30 | 0,62% | 77.985,00 |
| 26.03.2026 | 24,60 | 24,65 | 23,65 | 24,15 | -4,92% | 134.791,00 |
| 25.03.2026 | 25,45 | 26,00 | 24,85 | 25,40 | 0,99% | 187.350,00 |
| 24.03.2026 | 24,70 | 25,35 | 24,60 | 25,15 | 5,67% | 264.650,00 |
| 23.03.2026 | 23,95 | 24,35 | 23,80 | 23,80 | -0,42% | 87.012,00 |
| 20.03.2026 | 24,05 | 24,30 | 23,40 | 23,90 | -0,42% | 172.698,00 |
| 19.03.2026 | 21,85 | 24,50 | 21,70 | 24,00 | 12,68% | 343.459,00 |
| 18.03.2026 | 22,15 | 22,15 | 21,30 | 21,30 | -2,29% | 325.629,00 |
| 17.03.2026 | 22,10 | 22,10 | 21,60 | 21,80 | -1,13% | 14.130,00 |
| 16.03.2026 | 22,75 | 22,75 | 22,05 | 22,05 | -2,22% | 10.202,00 |
| 13.03.2026 | 22,65 | 22,70 | 22,35 | 22,55 | -2,38% | 42.717,00 |
| 12.03.2026 | 22,55 | 23,20 | 22,30 | 23,10 | 1,99% | 66.615,00 |
| 11.03.2026 | 23,10 | 23,10 | 22,45 | 22,65 | -3,00% | 93.854,00 |
| 10.03.2026 | 23,20 | 23,55 | 22,70 | 23,35 | 1,30% | 79.390,00 |
| 09.03.2026 | 23,25 | 23,30 | 22,60 | 23,05 | -2,12% | 46.062,00 |
| 06.03.2026 | 22,75 | 23,55 | 22,70 | 23,55 | 5,84% | 84.256,00 |
| 05.03.2026 | 22,05 | 22,35 | 21,80 | 22,25 | 0,23% | 48.500,00 |
| 04.03.2026 | 22,25 | 22,25 | 21,60 | 22,20 | 1,37% | 82.221,00 |
| 03.03.2026 | 22,30 | 22,30 | 21,85 | 21,90 | -2,67% | 32.381,00 |
| 02.03.2026 | 22,35 | 23,05 | 22,35 | 22,50 | -1,96% | 45.071,00 |
| 27.02.2026 | 22,70 | 23,35 | 22,45 | 22,95 | 1,77% | 172.922,00 |
| 26.02.2026 | 21,80 | 22,60 | 21,45 | 22,55 | -2,59% | 166.493,00 |
| 25.02.2026 | 23,05 | 23,30 | 22,90 | 23,15 | 1,98% | 29.899,00 |
| 24.02.2026 | 22,85 | 22,90 | 22,55 | 22,70 | -3,20% | 15.217,00 |
| 23.02.2026 | 23,60 | 23,65 | 23,45 | 23,45 | 0,86% | 11.955,00 |
| 20.02.2026 | 23,50 | 23,70 | 23,25 | 23,25 | -1,90% | 16.020,00 |
| 19.02.2026 | 23,80 | 23,95 | 23,60 | 23,70 | 0,42% | 17.273,00 |
| 18.02.2026 | 23,70 | 23,70 | 23,60 | 23,60 | 1,07% | 1.682,00 |
| 17.02.2026 | 22,80 | 23,55 | 22,75 | 23,35 | 2,41% | 149.898,00 |
| 16.02.2026 | 23,35 | 23,35 | 22,75 | 22,80 | -0,65% | 120.310,00 |
| 13.02.2026 | 22,35 | 23,05 | 22,35 | 22,95 | -2,34% | 69.866,00 |
| 12.02.2026 | 23,00 | 23,60 | 23,00 | 23,50 | 0,86% | 65.787,00 |
| 11.02.2026 | 23,45 | 23,70 | 23,00 | 23,30 | -2,51% | 366.055,00 |
| 10.02.2026 | 25,25 | 25,40 | 23,30 | 23,90 | -8,25% | 1.205.808,00 |
| 09.02.2026 | 25,85 | 26,70 | 25,85 | 26,05 | 1,96% | 223.880,00 |
| 06.02.2026 | 25,50 | 25,80 | 25,30 | 25,55 | -0,97% | 405.554,00 |
| 05.02.2026 | 26,00 | 26,05 | 25,55 | 25,80 | 0,19% | 229.233,00 |
| 04.02.2026 | 26,45 | 26,80 | 25,45 | 25,75 | -2,83% | 490.999,00 |
| 03.02.2026 | 27,70 | 27,75 | 26,45 | 26,50 | -3,64% | 487.672,00 |
| 02.02.2026 | 27,05 | 27,70 | 27,05 | 27,50 | 0,92% | 223.426,00 |
| 30.01.2026 | 27,25 | 27,65 | 27,20 | 27,25 | 0,18% | 250.959,00 |
| 29.01.2026 | 29,65 | 29,70 | 26,70 | 27,20 | -8,11% | 555.826,00 |
| 28.01.2026 | 28,10 | 29,75 | 27,95 | 29,60 | 5,71% | 332.717,00 |
| 27.01.2026 | 28,50 | 28,70 | 28,00 | 28,00 | -0,88% | 277.350,00 |
| 26.01.2026 | 28,10 | 28,35 | 27,60 | 28,25 | 1,25% | 173.474,00 |
| 23.01.2026 | 28,30 | 28,50 | 27,80 | 27,90 | -1,06% | 329.458,00 |
| 22.01.2026 | 29,00 | 29,30 | 28,15 | 28,20 | 4,25% | 391.478,00 |
| 21.01.2026 | 27,40 | 27,50 | 26,75 | 27,05 | -0,73% | 289.674,00 |
| 20.01.2026 | 27,60 | 27,75 | 26,80 | 27,25 | -0,37% | 427.918,00 |
| 19.01.2026 | 27,10 | 27,60 | 27,05 | 27,35 | 0,18% | 304.493,00 |
| 16.01.2026 | 27,20 | 27,85 | 27,00 | 27,30 | 0,00% | 294.855,00 |
| 15.01.2026 | 27,30 | 27,65 | 26,80 | 27,30 | 0,55% | 269.687,00 |
| 14.01.2026 | 28,65 | 28,65 | 27,15 | 27,15 | -5,40% | 408.431,00 |
| 13.01.2026 | 28,30 | 28,85 | 28,15 | 28,70 | 2,14% | 299.492,00 |
| 12.01.2026 | 28,05 | 28,15 | 27,25 | 28,10 | 1,08% | 245.462,00 |
| 09.01.2026 | 27,90 | 28,05 | 27,65 | 27,80 | 0,36% | 172.624,00 |
| 08.01.2026 | 28,25 | 28,70 | 27,70 | 27,70 | -1,42% | 209.804,00 |
| 07.01.2026 | 27,60 | 28,20 | 27,50 | 28,10 | 2,37% | 200.313,00 |
| 06.01.2026 | 27,50 | 27,85 | 27,20 | 27,45 | 0,37% | 187.252,00 |
| 05.01.2026 | 26,80 | 27,55 | 26,60 | 27,35 | 2,43% | 228.268,00 |
| 02.01.2026 | 26,90 | 27,35 | 26,55 | 26,70 | -0,19% | 310.330,00 |
| 30.12.2025 | 27,15 | 27,15 | 26,75 | 26,75 | -1,11% | 88.106,00 |
| 29.12.2025 | 26,70 | 27,05 | 26,55 | 27,05 | 1,31% | 150.270,00 |