41,600€
-2,46%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,58 | 42,65 | 41,10 | 41,68 | -2,34% | 5.441,00 |
| 05.06.2025 | 41,98 | 42,75 | 41,40 | 42,68 | 1,49% | 15.955,00 |
| 04.06.2025 | 42,35 | 42,58 | 41,68 | 42,05 | -0,53% | 7.831,00 |
| 03.06.2025 | 42,20 | 42,40 | 41,10 | 42,28 | -0,59% | 6.892,00 |
| 02.06.2025 | 41,03 | 42,55 | 40,58 | 42,53 | 4,10% | 13.406,00 |
| 30.05.2025 | 39,73 | 40,88 | 39,58 | 40,85 | 2,77% | 3.632,00 |
| 29.05.2025 | 39,93 | 39,93 | 38,95 | 39,75 | 0,06% | 7.506,00 |
| 28.05.2025 | 39,18 | 39,88 | 39,00 | 39,73 | 0,70% | 5.804,00 |
| 27.05.2025 | 38,13 | 39,60 | 37,88 | 39,45 | 3,54% | 12.965,00 |
| 26.05.2025 | 38,00 | 38,38 | 37,55 | 38,10 | 1,67% | 8.385,00 |
| 23.05.2025 | 36,45 | 37,65 | 36,05 | 37,48 | 2,88% | 9.315,00 |
| 22.05.2025 | 36,73 | 37,30 | 36,40 | 36,43 | -0,88% | 10.556,00 |
| 21.05.2025 | 37,15 | 37,25 | 36,43 | 36,75 | -0,88% | 4.490,00 |
| 20.05.2025 | 36,73 | 37,78 | 36,33 | 37,08 | 1,02% | 7.610,00 |
| 19.05.2025 | 35,68 | 36,80 | 35,40 | 36,70 | 2,73% | 5.844,00 |
| 16.05.2025 | 35,45 | 36,00 | 34,70 | 35,73 | 0,70% | 21.993,00 |
| 15.05.2025 | 35,60 | 35,88 | 35,35 | 35,48 | -0,63% | 18.937,00 |
| 14.05.2025 | 34,10 | 35,73 | 34,03 | 35,70 | 4,62% | 3.598,00 |
| 13.05.2025 | 34,58 | 34,70 | 32,95 | 34,13 | -3,94% | 21.108,00 |
| 12.05.2025 | 34,25 | 36,95 | 34,10 | 35,53 | 8,64% | 20.753,00 |
| 09.05.2025 | 33,08 | 33,25 | 32,50 | 32,70 | -1,13% | 44.300,00 |
| 08.05.2025 | 33,25 | 33,35 | 32,60 | 33,08 | -0,38% | 6.493,00 |
| 07.05.2025 | 32,30 | 33,25 | 32,13 | 33,20 | 3,43% | 6.185,00 |
| 06.05.2025 | 32,10 | 32,53 | 31,85 | 32,10 | -1,76% | 11.630,00 |
| 05.05.2025 | 31,00 | 32,75 | 31,00 | 32,68 | 5,92% | 16.284,00 |
| 02.05.2025 | 29,53 | 31,48 | 29,43 | 30,85 | 5,29% | 8.845,00 |
| 30.04.2025 | 29,20 | 29,35 | 28,98 | 29,30 | -0,51% | 2.638,00 |
| 29.04.2025 | 28,93 | 29,70 | 28,75 | 29,45 | 2,43% | 15.256,00 |
| 28.04.2025 | 29,40 | 29,58 | 28,53 | 28,75 | -2,29% | 5.310,00 |
| 25.04.2025 | 28,90 | 29,43 | 28,70 | 29,43 | 1,90% | 12.145,00 |
| 24.04.2025 | 28,43 | 29,00 | 28,28 | 28,88 | 1,49% | 1.906,00 |
| 23.04.2025 | 29,35 | 29,60 | 28,13 | 28,45 | -1,90% | 18.288,00 |
| 22.04.2025 | 28,33 | 29,03 | 28,20 | 29,00 | 2,56% | 7.132,00 |
| 17.04.2025 | 27,65 | 28,35 | 27,58 | 28,28 | 2,08% | 5.802,00 |
| 16.04.2025 | 28,45 | 28,50 | 27,68 | 27,70 | -2,98% | 3.897,00 |
| 15.04.2025 | 27,75 | 28,55 | 27,63 | 28,55 | 2,79% | 26.919,00 |
| 14.04.2025 | 27,93 | 28,20 | 27,38 | 27,78 | -0,09% | 5.646,00 |
| 11.04.2025 | 27,03 | 27,95 | 26,90 | 27,80 | 3,35% | 5.305,00 |
| 10.04.2025 | 26,83 | 27,25 | 26,18 | 26,90 | 1,41% | 3.825,00 |
| 09.04.2025 | 26,05 | 26,98 | 25,10 | 26,53 | 1,82% | 7.709,00 |
| 08.04.2025 | 26,60 | 27,05 | 26,03 | 26,05 | -0,19% | 5.990,00 |
| 07.04.2025 | 26,78 | 27,28 | 24,58 | 26,10 | -2,34% | 5.081,00 |
| 04.04.2025 | 26,90 | 27,78 | 26,48 | 26,73 | -1,20% | 15.016,00 |
| 03.04.2025 | 25,75 | 27,08 | 25,45 | 27,05 | 2,95% | 21.496,00 |
| 02.04.2025 | 25,63 | 26,38 | 25,63 | 26,28 | 2,44% | 7.658,00 |
| 01.04.2025 | 25,50 | 26,00 | 24,85 | 25,65 | 0,39% | 6.864,00 |
| 31.03.2025 | 25,53 | 26,00 | 25,20 | 25,55 | -0,10% | - |
| 28.03.2025 | 24,93 | 26,30 | 24,63 | 25,58 | 1,99% | 7.227,00 |
| 27.03.2025 | 24,83 | 26,25 | 22,88 | 25,08 | 3,72% | 6.710,00 |
| 26.03.2025 | 25,50 | 25,73 | 23,93 | 24,18 | -5,20% | 5.120,00 |
| 25.03.2025 | 25,43 | 25,85 | 25,33 | 25,50 | 0,29% | 3.420,00 |
| 24.03.2025 | 25,93 | 26,60 | 25,10 | 25,43 | -2,49% | 16.446,00 |
| 21.03.2025 | 25,70 | 26,08 | 25,35 | 26,08 | 1,76% | 2.160,00 |
| 20.03.2025 | 25,78 | 25,85 | 25,13 | 25,63 | -0,87% | 19.092,00 |
| 19.03.2025 | 25,68 | 25,85 | 25,33 | 25,85 | 0,98% | 20.488,00 |
| 18.03.2025 | 25,10 | 26,00 | 24,90 | 25,60 | 1,99% | 20.930,00 |
| 17.03.2025 | 23,43 | 25,13 | 23,25 | 25,10 | 6,13% | 12.294,00 |
| 14.03.2025 | 23,15 | 23,70 | 22,93 | 23,65 | 2,71% | 3.900,00 |
| 13.03.2025 | 23,88 | 23,98 | 22,95 | 23,03 | -1,92% | 2.883,00 |
| 12.03.2025 | 23,53 | 23,63 | 23,08 | 23,48 | 0,00% | 588,00 |
| 11.03.2025 | 23,40 | 23,80 | 23,25 | 23,48 | 0,32% | 5.150,00 |
| 10.03.2025 | 23,85 | 24,10 | 23,25 | 23,40 | -1,47% | 9.396,00 |
| 07.03.2025 | 23,25 | 23,80 | 23,00 | 23,75 | 1,60% | 22.484,00 |
| 06.03.2025 | 23,43 | 23,58 | 23,03 | 23,38 | 0,00% | 7.000,00 |
| 05.03.2025 | 22,90 | 23,98 | 22,83 | 23,38 | 1,63% | 39.539,00 |
| 04.03.2025 | 25,10 | 25,23 | 22,20 | 23,00 | -7,26% | 31.675,00 |
| 03.03.2025 | 23,63 | 25,05 | 23,53 | 24,80 | 3,33% | 6.391,00 |
| 28.02.2025 | 23,85 | 24,03 | 23,45 | 24,00 | 0,21% | 270,00 |
| 27.02.2025 | 24,23 | 24,25 | 23,63 | 23,95 | -1,14% | 7.496,00 |
| 26.02.2025 | 24,35 | 24,43 | 23,95 | 24,23 | -0,21% | 12.490,00 |
| 25.02.2025 | 24,25 | 24,45 | 24,03 | 24,28 | -0,10% | 4.672,00 |
| 24.02.2025 | 24,25 | 24,73 | 23,90 | 24,30 | 1,36% | 10.122,00 |
| 21.02.2025 | 23,95 | 24,83 | 23,88 | 23,98 | 0,21% | 26.456,00 |
| 20.02.2025 | 23,75 | 24,35 | 23,55 | 23,93 | 0,42% | 1.260,00 |
| 19.02.2025 | 23,35 | 24,20 | 23,30 | 23,83 | 2,25% | 7.200,00 |
| 18.02.2025 | 23,60 | 23,73 | 23,23 | 23,30 | -1,38% | 2.890,00 |
| 17.02.2025 | 23,18 | 23,78 | 23,15 | 23,63 | 1,72% | 4.084,00 |
| 14.02.2025 | 23,20 | 23,70 | 22,95 | 23,23 | 0,32% | 10.089,00 |
| 13.02.2025 | 23,93 | 24,05 | 22,95 | 23,15 | -3,04% | 6.550,00 |
| 12.02.2025 | 23,80 | 24,03 | 23,65 | 23,88 | 0,00% | 1.940,00 |
| 11.02.2025 | 23,75 | 24,23 | 23,65 | 23,88 | 0,53% | 15.970,00 |
| 10.02.2025 | 23,80 | 23,90 | 23,68 | 23,75 | 0,21% | 20.450,00 |
| 07.02.2025 | 23,98 | 24,03 | 23,70 | 23,70 | -1,35% | - |
| 06.02.2025 | 24,25 | 24,30 | 23,75 | 24,03 | -1,03% | 7.372,00 |
| 05.02.2025 | 24,50 | 24,53 | 23,95 | 24,28 | -1,02% | 4.932,00 |
| 04.02.2025 | 24,73 | 24,75 | 24,28 | 24,53 | -0,81% | 3.864,00 |
| 03.02.2025 | 24,40 | 24,93 | 24,13 | 24,73 | 0,00% | 380,00 |
| 31.01.2025 | 25,10 | 25,30 | 24,55 | 24,73 | -1,30% | 9.778,00 |
| 30.01.2025 | 24,08 | 25,30 | 24,08 | 25,05 | 4,05% | 13.030,00 |
| 29.01.2025 | 24,33 | 24,55 | 23,98 | 24,08 | -1,23% | 5.360,00 |
| 28.01.2025 | 23,98 | 24,53 | 23,85 | 24,38 | 1,99% | 2.160,00 |
| 27.01.2025 | 24,10 | 24,23 | 23,60 | 23,90 | -1,34% | 7.450,00 |
| 24.01.2025 | 24,60 | 24,60 | 23,75 | 24,23 | -1,12% | 12.077,00 |
| 23.01.2025 | 23,70 | 24,63 | 23,70 | 24,50 | 3,16% | 12.830,00 |
| 22.01.2025 | 23,93 | 24,48 | 23,63 | 23,75 | -0,63% | 9.025,00 |
| 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 |