23,900€
0,21%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,93 | 24,48 | 23,83 | 23,90 | 0,00% | 1.220,00 |
| 21.01.2025 | 22,10 | 24,10 | 21,95 | 23,90 | 7,54% | 29.921,00 |
| 20.01.2025 | 22,48 | 22,48 | 22,18 | 22,23 | -0,56% | 2.184,00 |
| 17.01.2025 | 22,93 | 22,95 | 22,33 | 22,35 | -2,40% | 13.862,00 |
| 16.01.2025 | 22,23 | 22,93 | 22,15 | 22,90 | 3,39% | 21.749,00 |
| 15.01.2025 | 21,88 | 22,28 | 21,80 | 22,15 | 1,03% | 40.651,00 |
| 14.01.2025 | 21,18 | 22,00 | 21,08 | 21,93 | 3,91% | 29.345,00 |
| 13.01.2025 | 21,68 | 21,80 | 21,05 | 21,10 | -3,21% | 27.453,00 |
| 10.01.2025 | 22,15 | 22,20 | 21,73 | 21,80 | -1,80% | 46.035,00 |
| 09.01.2025 | 21,90 | 22,25 | 21,88 | 22,20 | 1,02% | 38.735,00 |
| 08.01.2025 | 21,78 | 22,38 | 21,73 | 21,98 | 0,34% | 87.999,00 |
| 07.01.2025 | 21,95 | 22,05 | 21,73 | 21,90 | -0,57% | 6.361,00 |
| 06.01.2025 | 22,33 | 22,45 | 21,80 | 22,03 | -0,79% | 26.073,00 |
| 03.01.2025 | 22,10 | 22,70 | 21,98 | 22,20 | 0,00% | 35.900,00 |
| 02.01.2025 | 21,83 | 22,23 | 21,80 | 22,20 | 1,83% | 4.430,00 |
| 30.12.2024 | 21,93 | 22,13 | 21,75 | 21,80 | -0,68% | - |
| 27.12.2024 | 21,58 | 22,05 | 21,35 | 21,95 | 1,86% | 9.800,00 |
| 23.12.2024 | 20,93 | 21,60 | 20,83 | 21,55 | 2,86% | 34.550,00 |
| 20.12.2024 | 21,45 | 21,60 | 20,00 | 20,95 | -2,44% | 9.844,00 |
| 19.12.2024 | 21,78 | 21,83 | 21,25 | 21,48 | -1,83% | 5.928,00 |
| 18.12.2024 | 22,08 | 22,25 | 21,88 | 21,88 | -1,02% | 6.746,00 |
| 17.12.2024 | 22,00 | 22,18 | 21,90 | 22,10 | 0,45% | 1.875,00 |
| 16.12.2024 | 22,35 | 22,45 | 21,93 | 22,00 | -1,23% | 6.050,00 |
| 13.12.2024 | 22,53 | 22,80 | 22,23 | 22,28 | -1,11% | 840,00 |
| 12.12.2024 | 22,20 | 22,60 | 22,18 | 22,53 | 1,12% | 9.512,00 |
| 11.12.2024 | 22,30 | 22,48 | 22,15 | 22,28 | 0,22% | 9.450,00 |
| 10.12.2024 | 22,28 | 22,75 | 22,20 | 22,23 | -0,11% | - |
| 09.12.2024 | 22,18 | 22,83 | 22,18 | 22,25 | 0,00% | - |
| 06.12.2024 | 22,15 | 22,30 | 21,98 | 22,25 | 0,45% | 8.070,00 |
| 05.12.2024 | 22,48 | 23,00 | 21,95 | 22,15 | -1,12% | 12.444,00 |
| 04.12.2024 | 23,43 | 23,58 | 22,30 | 22,40 | -4,58% | 10.532,00 |
| 03.12.2024 | 23,35 | 23,58 | 23,28 | 23,48 | 0,11% | - |
| 02.12.2024 | 22,75 | 23,53 | 22,73 | 23,45 | 2,51% | - |
| 29.11.2024 | 22,65 | 22,95 | 22,55 | 22,88 | 0,66% | 20.157,00 |
| 28.11.2024 | 22,83 | 23,08 | 22,45 | 22,73 | 0,00% | 1.235,00 |
| 27.11.2024 | 23,23 | 23,25 | 22,68 | 22,73 | -2,05% | - |
| 26.11.2024 | 23,38 | 23,53 | 23,13 | 23,20 | -1,17% | 900,00 |
| 25.11.2024 | 22,93 | 24,00 | 22,90 | 23,48 | 2,29% | 31.360,00 |
| 22.11.2024 | 23,05 | 23,43 | 22,88 | 22,95 | -0,33% | 1.201,00 |
| 21.11.2024 | 22,73 | 23,70 | 22,00 | 23,03 | 1,10% | 14.390,00 |
| 20.11.2024 | 22,28 | 22,85 | 22,18 | 22,78 | 2,82% | 295,00 |
| 19.11.2024 | 22,43 | 22,55 | 21,95 | 22,15 | -0,89% | 5.628,00 |
| 18.11.2024 | 22,95 | 23,10 | 22,33 | 22,35 | -2,83% | 2.300,00 |
| 15.11.2024 | 23,05 | 23,55 | 22,93 | 23,00 | -0,65% | - |
| 14.11.2024 | 23,25 | 23,48 | 22,80 | 23,15 | -1,38% | - |
| 13.11.2024 | 23,15 | 24,55 | 23,05 | 23,48 | 1,19% | 6.555,00 |
| 12.11.2024 | 23,68 | 24,45 | 21,83 | 23,20 | -2,42% | 10.460,00 |
| 11.11.2024 | 23,88 | 24,13 | 23,65 | 23,78 | 0,11% | 9.305,00 |
| 08.11.2024 | 23,93 | 24,23 | 23,63 | 23,75 | -0,73% | 3.980,00 |
| 07.11.2024 | 23,70 | 24,10 | 23,68 | 23,93 | 0,63% | 420,00 |
| 06.11.2024 | 23,83 | 24,45 | 23,68 | 23,78 | -0,11% | 1.344,00 |
| 05.11.2024 | 24,23 | 24,28 | 23,58 | 23,80 | -1,86% | 20.065,00 |
| 04.11.2024 | 25,38 | 25,38 | 24,20 | 24,25 | -3,96% | 6.148,00 |
| 01.11.2024 | 25,00 | 25,35 | 24,80 | 25,25 | 1,00% | 5.300,00 |
| 31.10.2024 | 24,93 | 25,20 | 24,60 | 25,00 | 0,10% | - |
| 30.10.2024 | 25,25 | 25,30 | 24,75 | 24,98 | -1,09% | 2.520,00 |
| 29.10.2024 | 25,25 | 25,40 | 24,83 | 25,25 | -0,10% | 1.980,00 |
| 28.10.2024 | 25,00 | 25,30 | 24,88 | 25,28 | 1,30% | 9.218,00 |
| 25.10.2024 | 24,63 | 24,95 | 24,33 | 24,95 | 0,71% | 7.390,00 |
| 24.10.2024 | 24,63 | 24,88 | 24,53 | 24,78 | 0,92% | 2.279,00 |
| 23.10.2024 | 24,28 | 24,78 | 24,08 | 24,55 | 1,24% | - |
| 22.10.2024 | 23,65 | 24,45 | 23,58 | 24,25 | 2,65% | 819,00 |
| 21.10.2024 | 23,60 | 23,78 | 23,40 | 23,63 | 0,32% | - |
| 18.10.2024 | 23,03 | 24,00 | 23,00 | 23,55 | 2,17% | 2.990,00 |
| 17.10.2024 | 22,63 | 23,25 | 22,55 | 23,05 | 1,21% | 1.400,00 |
| 16.10.2024 | 22,73 | 22,85 | 22,43 | 22,78 | 0,22% | 2.040,00 |
| 15.10.2024 | 23,03 | 23,05 | 22,60 | 22,73 | -1,41% | 11.860,00 |
| 14.10.2024 | 22,60 | 23,08 | 22,53 | 23,05 | 2,10% | 10.406,00 |
| 11.10.2024 | 22,28 | 22,68 | 22,08 | 22,58 | 1,12% | 5.435,00 |
| 10.10.2024 | 22,15 | 22,33 | 21,98 | 22,33 | -0,11% | 3.100,00 |
| 09.10.2024 | 22,23 | 22,38 | 21,93 | 22,35 | 0,00% | 5.142,00 |
| 08.10.2024 | 22,18 | 22,38 | 22,03 | 22,35 | 0,45% | 2.275,00 |
| 07.10.2024 | 22,38 | 22,45 | 22,13 | 22,25 | -0,45% | 8.600,00 |
| 04.10.2024 | 22,03 | 22,40 | 21,90 | 22,35 | 1,82% | 15.280,00 |
| 03.10.2024 | 22,15 | 22,25 | 21,93 | 21,95 | -1,24% | - |
| 02.10.2024 | 22,03 | 22,30 | 21,85 | 22,23 | 0,91% | 1.650,00 |
| 01.10.2024 | 22,35 | 22,53 | 21,98 | 22,03 | -1,89% | - |
| 30.09.2024 | 22,38 | 22,68 | 22,23 | 22,45 | 0,45% | - |
| 27.09.2024 | 22,60 | 22,83 | 22,33 | 22,35 | -1,00% | 35.281,00 |
| 26.09.2024 | 22,03 | 22,73 | 21,93 | 22,58 | 2,96% | 25.206,00 |
| 25.09.2024 | 21,35 | 22,00 | 21,30 | 21,93 | 2,57% | 8.700,00 |
| 24.09.2024 | 21,95 | 22,03 | 21,28 | 21,38 | -2,40% | 2.464,00 |
| 23.09.2024 | 21,68 | 22,10 | 21,53 | 21,90 | 1,15% | 4.350,00 |
| 20.09.2024 | 21,70 | 21,93 | 21,55 | 21,65 | -0,57% | 10.000,00 |
| 19.09.2024 | 22,05 | 22,38 | 21,58 | 21,78 | 1,04% | 11.399,00 |
| 18.09.2024 | 22,35 | 22,38 | 21,43 | 21,55 | -3,47% | 15.201,00 |
| 17.09.2024 | 22,38 | 22,63 | 21,85 | 22,33 | 1,02% | 7.219,00 |
| 16.09.2024 | 23,40 | 23,60 | 21,30 | 22,10 | -5,96% | 8.500,00 |
| 13.09.2024 | 23,78 | 24,00 | 23,33 | 23,50 | -1,36% | 7.100,00 |
| 12.09.2024 | 23,48 | 24,08 | 23,23 | 23,83 | -0,31% | 10.430,00 |
| 11.09.2024 | 23,93 | 24,30 | 23,33 | 23,90 | -0,52% | 450,00 |
| 10.09.2024 | 23,88 | 24,15 | 23,50 | 24,03 | 0,63% | 7.600,00 |
| 09.09.2024 | 24,23 | 24,33 | 23,85 | 23,88 | -1,04% | 4.066,00 |
| 06.09.2024 | 24,50 | 24,68 | 24,03 | 24,13 | -1,43% | 3.610,00 |
| 05.09.2024 | 24,83 | 24,88 | 24,03 | 24,48 | -1,51% | 12.795,00 |
| 04.09.2024 | 24,90 | 25,00 | 24,45 | 24,85 | 0,10% | 23.000,00 |
| 03.09.2024 | 25,65 | 25,85 | 24,78 | 24,83 | -3,78% | 5.350,00 |
| 02.09.2024 | 25,98 | 26,05 | 25,55 | 25,80 | -0,58% | 5.200,00 |
| 30.08.2024 | 25,83 | 26,10 | 25,60 | 25,95 | 0,78% | 974,00 |
| 29.08.2024 | 25,53 | 25,93 | 25,40 | 25,75 | 0,88% | - |