33,725€
1,89%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 33,03 | 33,85 | 32,50 | 33,55 | 1,36% | 8.190,00 |
| 13.10.2025 | 32,93 | 33,18 | 32,55 | 33,10 | 1,69% | 10.817,00 |
| 10.10.2025 | 33,85 | 33,88 | 32,53 | 32,55 | -3,70% | 7.631,00 |
| 09.10.2025 | 32,85 | 34,05 | 32,60 | 33,80 | 2,74% | 7.303,00 |
| 08.10.2025 | 34,03 | 34,15 | 32,73 | 32,90 | -3,38% | 8.833,00 |
| 07.10.2025 | 34,30 | 34,45 | 33,80 | 34,05 | -0,87% | 22.468,00 |
| 06.10.2025 | 34,03 | 34,95 | 33,65 | 34,35 | 0,29% | 10.418,00 |
| 03.10.2025 | 35,70 | 35,88 | 33,88 | 34,25 | -4,60% | 7.450,00 |
| 02.10.2025 | 38,03 | 38,10 | 35,38 | 35,90 | -5,65% | 15.253,00 |
| 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 |
| 01.08.2025 | 41,55 | 41,55 | 40,25 | 40,40 | -2,88% | 849,00 |
| 31.07.2025 | 41,00 | 41,85 | 41,00 | 41,60 | 1,71% | 610,00 |
| 30.07.2025 | 41,35 | 41,50 | 40,90 | 40,90 | -1,56% | 725,00 |
| 29.07.2025 | 40,65 | 41,90 | 40,65 | 41,55 | 2,09% | 7.483,00 |
| 28.07.2025 | 41,05 | 41,65 | 40,45 | 40,70 | 0,12% | 955,00 |
| 25.07.2025 | 40,20 | 41,10 | 40,20 | 40,65 | 1,50% | 1.184,00 |
| 24.07.2025 | 39,85 | 40,60 | 39,85 | 40,05 | 0,63% | 952,00 |
| 23.07.2025 | 40,10 | 40,30 | 39,65 | 39,80 | -0,25% | 1.471,00 |
| 22.07.2025 | 40,80 | 41,10 | 39,65 | 39,90 | -2,44% | 1.085,00 |
| 21.07.2025 | 40,75 | 41,15 | 40,60 | 40,90 | 0,99% | - |
| 18.07.2025 | 41,80 | 42,00 | 40,45 | 40,50 | -3,11% | 927,00 |
| 17.07.2025 | 41,35 | 41,90 | 41,30 | 41,80 | 1,46% | 680,00 |
| 16.07.2025 | 41,15 | 41,50 | 41,05 | 41,20 | 0,86% | 4.503,00 |
| 15.07.2025 | 40,75 | 40,85 | 40,40 | 40,85 | -0,97% | 485,00 |
| 14.07.2025 | 40,65 | 41,40 | 40,30 | 41,25 | 1,48% | 4.185,00 |
| 11.07.2025 | 40,60 | 40,85 | 39,95 | 40,65 | 0,37% | 2.186,00 |
| 10.07.2025 | 40,45 | 40,65 | 40,15 | 40,50 | 0,37% | 724,00 |
| 09.07.2025 | 39,50 | 40,35 | 39,15 | 40,35 | 2,02% | 1.120,00 |
| 08.07.2025 | 39,55 | 40,80 | 39,30 | 39,55 | -0,13% | 3.972,00 |
| 07.07.2025 | 38,85 | 39,70 | 38,75 | 39,60 | 2,19% | 928,00 |
| 04.07.2025 | 36,95 | 38,75 | 36,95 | 38,75 | 4,45% | 1.255,00 |
| 03.07.2025 | 37,50 | 37,55 | 36,95 | 37,10 | -1,07% | 923,00 |
| 02.07.2025 | 38,15 | 38,25 | 37,10 | 37,50 | -1,57% | 535,00 |
| 01.07.2025 | 39,55 | 39,65 | 37,85 | 38,10 | -3,67% | 3.558,00 |
| 30.06.2025 | 40,10 | 40,10 | 38,80 | 39,55 | -0,38% | 2.670,00 |
| 27.06.2025 | 39,90 | 40,10 | 39,00 | 39,70 | -0,25% | 1.220,00 |
| 26.06.2025 | 38,85 | 39,90 | 38,65 | 39,80 | 2,45% | 2.384,00 |
| 25.06.2025 | 40,90 | 40,90 | 38,65 | 38,85 | -5,01% | 819,00 |
| 24.06.2025 | 40,60 | 41,25 | 40,50 | 40,90 | 0,74% | 1.096,00 |
| 23.06.2025 | 40,50 | 41,00 | 39,90 | 40,60 | 0,37% | 613,00 |
| 20.06.2025 | 40,35 | 41,20 | 40,35 | 40,45 | 1,13% | 720,00 |
| 19.06.2025 | 40,90 | 41,25 | 39,90 | 40,00 | -2,56% | 2.178,00 |
| 18.06.2025 | 40,75 | 41,50 | 40,75 | 41,05 | 0,98% | 1.085,00 |
| 17.06.2025 | 42,35 | 42,55 | 40,65 | 40,65 | -4,01% | 6.818,00 |
| 16.06.2025 | 41,55 | 42,45 | 41,40 | 42,35 | 2,17% | 1.430,00 |
| 13.06.2025 | 39,50 | 41,85 | 38,35 | 41,45 | 1,59% | 2.984,00 |
| 12.06.2025 | 40,80 | 41,10 | 40,60 | 40,80 | -1,09% | 2.398,00 |
| 11.06.2025 | 41,00 | 41,65 | 40,95 | 41,25 | 0,49% | 881,00 |
| 10.06.2025 | 41,70 | 41,90 | 40,50 | 41,05 | -1,08% | 1.806,00 |
| 09.06.2025 | 41,70 | 42,25 | 41,50 | 41,50 | -0,24% | 216,00 |
| 06.06.2025 | 42,55 | 42,55 | 41,20 | 41,60 | -2,46% | 1.635,00 |
| 05.06.2025 | 41,95 | 42,70 | 41,55 | 42,65 | 1,55% | 1.930,00 |
| 04.06.2025 | 42,30 | 42,45 | 41,75 | 42,00 | -0,47% | 2.861,00 |
| 03.06.2025 | 42,35 | 42,35 | 41,10 | 42,20 | -0,59% | 1.179,00 |
| 02.06.2025 | 41,05 | 42,50 | 40,75 | 42,45 | 4,17% | 5.371,00 |
| 30.05.2025 | 39,60 | 40,75 | 39,60 | 40,75 | 2,64% | 900,00 |
| 29.05.2025 | 39,75 | 39,75 | 39,00 | 39,70 | 0,13% | 2.106,00 |
| 28.05.2025 | 39,10 | 39,90 | 39,00 | 39,65 | 1,15% | 1.886,00 |