23,900€
0,21%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |