26,425€
0,28%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 25,78 | 26,50 | 25,75 | 26,35 | 2,53% | 12.470,00 |
| 17.12.2025 | 26,50 | 26,60 | 25,15 | 25,70 | -1,34% | 12.680,00 |
| 16.12.2025 | 25,75 | 26,15 | 25,45 | 26,05 | 0,97% | 10.400,00 |
| 15.12.2025 | 26,25 | 26,35 | 25,78 | 25,80 | -0,96% | 5.750,00 |
| 12.12.2025 | 25,78 | 26,35 | 25,78 | 26,05 | 1,17% | 14.045,00 |
| 11.12.2025 | 26,03 | 26,25 | 25,60 | 25,75 | -1,15% | 11.644,00 |
| 10.12.2025 | 25,93 | 26,23 | 25,25 | 26,05 | 0,39% | 9.105,00 |
| 09.12.2025 | 25,78 | 26,10 | 25,65 | 25,95 | 0,78% | 5.790,00 |
| 08.12.2025 | 26,10 | 26,25 | 25,65 | 25,75 | -1,72% | 7.010,00 |
| 05.12.2025 | 26,68 | 26,85 | 26,00 | 26,20 | -1,50% | 3.482,00 |
| 04.12.2025 | 26,43 | 27,03 | 26,10 | 26,60 | 0,95% | 7.960,00 |
| 03.12.2025 | 26,28 | 26,53 | 26,00 | 26,35 | 0,57% | 19.000,00 |
| 02.12.2025 | 27,20 | 27,55 | 26,20 | 26,20 | -3,85% | 2.960,00 |
| 01.12.2025 | 27,75 | 27,85 | 26,85 | 27,25 | -2,50% | 5.130,00 |
| 28.11.2025 | 27,80 | 28,08 | 27,70 | 27,95 | 0,90% | 9.230,00 |
| 27.11.2025 | 27,45 | 28,00 | 27,40 | 27,70 | 0,91% | 4.800,00 |
| 26.11.2025 | 27,63 | 28,00 | 27,38 | 27,45 | -0,18% | 1.610,00 |
| 25.11.2025 | 27,90 | 28,08 | 27,00 | 27,50 | -1,26% | 9.049,00 |
| 24.11.2025 | 26,98 | 28,10 | 26,88 | 27,85 | 2,58% | 4.287,00 |
| 21.11.2025 | 26,58 | 28,10 | 26,30 | 27,15 | 2,65% | 13.168,00 |
| 20.11.2025 | 26,95 | 27,15 | 26,28 | 26,45 | -1,67% | 14.935,00 |
| 19.11.2025 | 26,55 | 27,00 | 26,15 | 26,90 | 3,46% | 10.898,00 |
| 18.11.2025 | 26,03 | 26,60 | 25,90 | 26,00 | -0,19% | 6.865,00 |
| 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% | 2.372,00 |
| 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% | 1.023,00 |
| 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 |
| 29.09.2025 | 39,20 | 39,20 | 38,55 | 38,75 | -0,13% | 1.493,00 |
| 26.09.2025 | 40,15 | 40,25 | 38,50 | 38,80 | -3,36% | 1.520,00 |
| 25.09.2025 | 40,85 | 41,00 | 39,70 | 40,15 | -1,83% | 2.165,00 |
| 24.09.2025 | 40,75 | 41,30 | 40,40 | 40,90 | 0,49% | 634,00 |
| 23.09.2025 | 42,10 | 42,15 | 40,45 | 40,70 | -3,10% | 888,00 |
| 22.09.2025 | 42,25 | 42,25 | 41,25 | 42,00 | -0,36% | 2.110,00 |
| 19.09.2025 | 40,75 | 42,40 | 40,75 | 42,15 | 3,44% | 9.053,00 |
| 18.09.2025 | 39,80 | 40,85 | 39,80 | 40,75 | 2,39% | 623,00 |
| 17.09.2025 | 39,90 | 40,70 | 39,75 | 39,80 | -0,13% | 632,00 |
| 16.09.2025 | 39,90 | 40,55 | 39,75 | 39,85 | -0,25% | 1.382,00 |
| 15.09.2025 | 39,15 | 40,30 | 39,15 | 39,95 | 3,50% | 2.499,00 |
| 12.09.2025 | 37,75 | 38,90 | 37,60 | 38,60 | 2,39% | 436,00 |
| 11.09.2025 | 38,15 | 38,55 | 37,65 | 37,70 | -1,69% | 138,00 |
| 10.09.2025 | 38,95 | 39,15 | 37,85 | 38,35 | -0,13% | 1.256,00 |
| 09.09.2025 | 37,40 | 38,55 | 37,20 | 38,40 | 2,40% | 900,00 |
| 08.09.2025 | 36,30 | 37,50 | 36,30 | 37,50 | 2,88% | 455,00 |
| 05.09.2025 | 36,50 | 36,85 | 36,45 | 36,45 | -0,27% | 160,00 |
| 04.09.2025 | 36,50 | 36,85 | 36,35 | 36,55 | 0,27% | 1.134,00 |
| 03.09.2025 | 36,10 | 36,80 | 35,90 | 36,45 | 0,69% | 2.291,00 |
| 02.09.2025 | 38,00 | 38,05 | 36,00 | 36,20 | -5,11% | 3.221,00 |
| 01.09.2025 | 38,15 | 38,50 | 38,05 | 38,15 | 0,00% | 4.025,00 |
| 29.08.2025 | 38,55 | 38,95 | 37,95 | 38,15 | -0,91% | 1.736,00 |
| 28.08.2025 | 38,50 | 38,80 | 37,95 | 38,50 | 0,00% | 786,00 |
| 27.08.2025 | 38,80 | 38,90 | 38,15 | 38,50 | 0,79% | 25,00 |
| 26.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,13% | - |
| 25.08.2025 | 38,30 | 38,50 | 37,70 | 38,25 | -0,39% | 456,00 |
| 22.08.2025 | 37,80 | 38,45 | 37,70 | 38,40 | 1,59% | 5,00 |
| 21.08.2025 | 37,60 | 38,15 | 37,60 | 37,80 | 0,53% | 345,00 |
| 20.08.2025 | 37,40 | 37,90 | 37,25 | 37,60 | 0,27% | 120,00 |
| 19.08.2025 | 38,75 | 38,75 | 37,40 | 37,50 | -2,98% | 1.660,00 |
| 18.08.2025 | 39,25 | 39,40 | 38,65 | 38,65 | -1,28% | 330,00 |
| 16.08.2025 | 39,25 | 39,50 | 38,80 | 39,15 | 0,90% | 1.530,00 |
| 14.08.2025 | 37,85 | 39,25 | 37,85 | 38,80 | 1,84% | 711,00 |
| 13.08.2025 | 37,75 | 38,55 | 37,75 | 38,10 | -0,26% | 3.060,00 |
| 12.08.2025 | 41,10 | 42,10 | 37,50 | 38,20 | -7,17% | 2.642,00 |
| 11.08.2025 | 41,00 | 41,55 | 40,90 | 41,15 | 0,37% | 1.562,00 |
| 08.08.2025 | 42,90 | 42,95 | 40,95 | 41,00 | -4,43% | 1.510,00 |
| 07.08.2025 | 39,55 | 43,15 | 38,05 | 42,90 | 8,06% | 3.238,00 |
| 06.08.2025 | 39,85 | 40,40 | 39,70 | 39,70 | -1,00% | 650,00 |
| 05.08.2025 | 40,60 | 40,80 | 39,75 | 40,10 | -1,11% | 265,00 |
| 04.08.2025 | 40,50 | 41,05 | 40,45 | 40,55 | 0,37% | 1.180,00 |