23,600€
-0,42%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 23,73 | 23,78 | 23,53 | 23,60 | -0,21% | - |
| 19.02.2026 | 23,83 | 24,00 | 23,65 | 23,65 | -0,84% | 12.692,00 |
| 18.02.2026 | 23,60 | 24,10 | 23,50 | 23,85 | 1,27% | 12.130,00 |
| 17.02.2026 | 22,78 | 23,58 | 22,75 | 23,55 | 2,50% | 5.858,00 |
| 16.02.2026 | 22,95 | 23,30 | 22,75 | 22,98 | 0,22% | 43.179,00 |
| 13.02.2026 | 22,55 | 23,25 | 22,40 | 22,93 | 1,89% | 7.855,00 |
| 12.02.2026 | 22,90 | 23,65 | 22,23 | 22,50 | -2,60% | 23.641,00 |
| 11.02.2026 | 23,83 | 23,83 | 23,03 | 23,10 | -2,94% | 19.744,00 |
| 10.02.2026 | 25,48 | 25,73 | 23,40 | 23,80 | -7,75% | 18.748,00 |
| 09.02.2026 | 25,65 | 26,65 | 25,65 | 25,80 | 0,78% | 2.248,00 |
| 06.02.2026 | 25,90 | 25,90 | 25,35 | 25,60 | -1,16% | 1.896,00 |
| 05.02.2026 | 25,65 | 26,05 | 25,60 | 25,90 | 0,39% | 3.350,00 |
| 04.02.2026 | 26,65 | 26,65 | 25,60 | 25,80 | -2,64% | 2.470,00 |
| 03.02.2026 | 27,60 | 27,75 | 26,25 | 26,50 | -3,99% | 7.996,00 |
| 02.02.2026 | 27,30 | 27,75 | 27,10 | 27,60 | 1,10% | 7.895,00 |
| 30.01.2026 | 27,55 | 27,55 | 27,15 | 27,30 | -1,09% | 2.015,00 |
| 29.01.2026 | 29,60 | 29,65 | 26,70 | 27,60 | -6,91% | 3.675,00 |
| 28.01.2026 | 28,10 | 29,70 | 28,00 | 29,65 | 5,70% | 3.400,00 |
| 27.01.2026 | 28,40 | 28,60 | 28,00 | 28,05 | -0,53% | 2.810,00 |
| 26.01.2026 | 28,10 | 28,25 | 27,65 | 28,20 | 0,53% | 2.352,00 |
| 23.01.2026 | 28,20 | 28,40 | 27,85 | 28,05 | -0,71% | 5.067,00 |
| 22.01.2026 | 27,90 | 29,25 | 27,80 | 28,25 | 2,91% | 7.096,00 |
| 21.01.2026 | 27,25 | 27,45 | 26,85 | 27,45 | 1,10% | 1.152,00 |
| 20.01.2026 | 27,50 | 27,70 | 26,85 | 27,15 | -1,63% | 5.126,00 |
| 19.01.2026 | 27,90 | 27,90 | 27,25 | 27,60 | 0,91% | 3.866,00 |
| 16.01.2026 | 27,35 | 27,80 | 27,05 | 27,35 | -0,36% | 2.893,00 |
| 15.01.2026 | 27,25 | 27,60 | 26,85 | 27,45 | 1,10% | 2.594,00 |
| 14.01.2026 | 28,80 | 28,80 | 27,15 | 27,15 | -5,73% | 2.556,00 |
| 13.01.2026 | 28,05 | 28,80 | 28,00 | 28,80 | 2,67% | 450,00 |
| 12.01.2026 | 27,95 | 28,15 | 27,25 | 28,05 | 0,72% | 2.556,00 |
| 09.01.2026 | 27,55 | 28,05 | 27,55 | 27,85 | 0,18% | 2.385,00 |
| 08.01.2026 | 28,15 | 28,60 | 27,75 | 27,80 | -1,07% | 2.180,00 |
| 07.01.2026 | 27,60 | 28,10 | 27,55 | 28,10 | 1,08% | 1.149,00 |
| 06.01.2026 | 27,55 | 27,80 | 27,25 | 27,80 | 0,54% | 2.724,00 |
| 05.01.2026 | 27,10 | 27,65 | 26,65 | 27,65 | 3,75% | 2.705,00 |
| 02.01.2026 | 26,80 | 27,35 | 26,55 | 26,65 | -0,93% | 5.903,00 |
| 30.12.2025 | 27,05 | 27,15 | 26,85 | 26,90 | -0,55% | 2.448,00 |
| 29.12.2025 | 26,85 | 27,15 | 26,60 | 27,05 | 1,50% | 968,00 |
| 23.12.2025 | 26,55 | 26,75 | 26,55 | 26,65 | 0,00% | 4.295,00 |
| 22.12.2025 | 26,40 | 26,75 | 26,25 | 26,65 | 0,19% | 245,00 |
| 19.12.2025 | 26,40 | 26,70 | 26,30 | 26,60 | 0,95% | 1.400,00 |
| 18.12.2025 | 25,75 | 26,50 | 25,75 | 26,35 | 2,53% | 2.070,00 |
| 17.12.2025 | 26,30 | 26,45 | 25,20 | 25,70 | -1,34% | 2.060,00 |
| 16.12.2025 | 25,75 | 26,15 | 25,50 | 26,05 | 0,97% | 950,00 |
| 15.12.2025 | 26,15 | 26,25 | 25,75 | 25,80 | -0,96% | 550,00 |
| 12.12.2025 | 25,70 | 26,35 | 25,70 | 26,05 | 1,17% | 1.570,00 |
| 11.12.2025 | 26,00 | 26,20 | 25,60 | 25,75 | -1,15% | 1.114,00 |
| 10.12.2025 | 25,90 | 26,20 | 25,35 | 26,05 | 0,58% | 1.490,00 |
| 09.12.2025 | 25,70 | 26,05 | 25,65 | 25,90 | 0,58% | 575,00 |
| 08.12.2025 | 26,05 | 26,20 | 25,70 | 25,75 | -1,72% | 1.190,00 |
| 05.12.2025 | 26,60 | 26,75 | 26,00 | 26,20 | -1,50% | 263,00 |
| 04.12.2025 | 26,40 | 27,00 | 26,15 | 26,60 | 0,95% | 520,00 |
| 03.12.2025 | 26,10 | 26,45 | 26,00 | 26,35 | 0,57% | 740,00 |
| 02.12.2025 | 27,15 | 27,35 | 26,20 | 26,20 | -3,85% | 180,00 |
| 01.12.2025 | 27,70 | 27,75 | 26,90 | 27,25 | -2,50% | 1.020,00 |
| 28.11.2025 | 27,70 | 28,05 | 27,70 | 27,95 | 0,90% | 2.700,00 |
| 27.11.2025 | 27,35 | 28,00 | 27,35 | 27,70 | 0,91% | 160,00 |
| 26.11.2025 | 27,55 | 27,95 | 27,35 | 27,45 | -0,36% | 1.050,00 |
| 25.11.2025 | 27,90 | 27,95 | 27,10 | 27,55 | -1,08% | 1.394,00 |
| 24.11.2025 | 27,10 | 28,05 | 26,95 | 27,85 | 2,58% | 1.456,00 |
| 21.11.2025 | 26,55 | 27,75 | 26,35 | 27,15 | 2,65% | 3.088,00 |
| 20.11.2025 | 26,90 | 27,10 | 26,25 | 26,45 | -1,67% | 2.815,00 |
| 19.11.2025 | 26,40 | 26,90 | 26,25 | 26,90 | 3,46% | 2.130,00 |
| 18.11.2025 | 26,05 | 26,50 | 25,90 | 26,00 | -0,19% | 990,00 |
| 17.11.2025 | 26,40 | 27,05 | 26,05 | 26,05 | -0,76% | 248,00 |
| 14.11.2025 | 26,55 | 26,75 | 26,25 | 26,25 | -0,76% | 2.222,00 |
| 13.11.2025 | 25,90 | 26,80 | 25,65 | 26,45 | 2,12% | 1.680,00 |
| 12.11.2025 | 26,95 | 26,95 | 25,25 | 25,90 | -3,36% | 6.574,00 |
| 11.11.2025 | 31,35 | 32,25 | 26,05 | 26,80 | -14,38% | 6.379,00 |
| 10.11.2025 | 28,75 | 31,70 | 28,75 | 31,30 | 9,25% | 5.060,00 |
| 08.11.2025 | 28,90 | 29,00 | 28,50 | 28,65 | 0,35% | 480,00 |
| 07.11.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -1,21% | - |
| 06.11.2025 | 29,25 | 29,45 | 28,75 | 28,90 | -1,37% | 1.553,00 |
| 05.11.2025 | 29,55 | 29,75 | 29,10 | 29,30 | -1,18% | 1.545,00 |
| 04.11.2025 | 30,10 | 30,10 | 29,60 | 29,65 | -1,66% | 968,00 |
| 03.11.2025 | 30,80 | 31,15 | 30,15 | 30,15 | -2,11% | 473,00 |
| 31.10.2025 | 31,50 | 31,55 | 30,65 | 30,80 | -2,38% | 3.157,00 |
| 30.10.2025 | 31,80 | 32,10 | 31,50 | 31,55 | -0,47% | 598,00 |
| 29.10.2025 | 32,00 | 32,40 | 31,60 | 31,70 | -0,78% | 587,00 |
| 28.10.2025 | 32,75 | 32,75 | 31,25 | 31,95 | -1,99% | 2.910,00 |
| 27.10.2025 | 32,90 | 33,00 | 32,30 | 32,60 | -0,15% | 1.615,00 |
| 24.10.2025 | 32,55 | 32,75 | 32,40 | 32,65 | 0,31% | 787,00 |
| 23.10.2025 | 32,35 | 32,85 | 32,25 | 32,55 | 0,62% | 519,00 |
| 22.10.2025 | 32,70 | 32,95 | 32,25 | 32,35 | -1,37% | 1.129,00 |
| 21.10.2025 | 34,50 | 34,50 | 32,25 | 32,80 | -3,95% | 2.503,00 |
| 20.10.2025 | 32,65 | 34,20 | 32,60 | 34,15 | 5,08% | 2.286,00 |
| 17.10.2025 | 33,35 | 33,40 | 32,30 | 32,50 | -2,99% | 1.122,00 |
| 16.10.2025 | 33,35 | 33,70 | 33,20 | 33,50 | 0,75% | 1.816,00 |
| 15.10.2025 | 33,65 | 33,75 | 33,10 | 33,25 | -0,89% | 434,00 |
| 14.10.2025 | 32,60 | 33,60 | 32,60 | 33,55 | 1,36% | 3.230,00 |
| 13.10.2025 | 32,90 | 33,15 | 32,60 | 33,10 | 1,69% | 1.845,00 |
| 10.10.2025 | 33,80 | 33,80 | 32,55 | 32,55 | -3,70% | 2.661,00 |
| 09.10.2025 | 32,85 | 34,00 | 32,65 | 33,80 | 0,45% | 1.688,00 |
| 08.10.2025 | 33,65 | 33,65 | 33,65 | 33,65 | -1,17% | - |
| 07.10.2025 | 34,35 | 34,40 | 33,90 | 34,05 | -0,87% | 4.587,00 |
| 06.10.2025 | 33,90 | 34,90 | 33,65 | 34,35 | 0,44% | 3.729,00 |
| 03.10.2025 | 34,90 | 34,90 | 33,90 | 34,20 | -4,74% | 2.828,00 |
| 02.10.2025 | 37,85 | 38,00 | 35,40 | 35,90 | -5,65% | 7.954,00 |
| 01.10.2025 | 39,95 | 39,95 | 37,10 | 38,05 | -4,99% | 1.878,00 |
| 30.09.2025 | 38,65 | 40,10 | 38,65 | 40,05 | 3,35% | 677,00 |