30,570€
0,82%
Echtzeit-Aktienkurs IONOS GROUP SE NA O.N.
Bid:
Ask:
Aktienkurse zur IONOS GROUP SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 30,47 | 30,72 | 29,96 | 30,51 | 0,46% | 5.090,00 |
| 15.07.2026 | 30,07 | 30,50 | 29,48 | 30,37 | 0,46% | 9.010,00 |
| 14.07.2026 | 30,62 | 30,64 | 29,44 | 30,23 | -1,63% | 6.705,00 |
| 13.07.2026 | 28,42 | 31,06 | 28,39 | 30,73 | 7,41% | 19.610,00 |
| 10.07.2026 | 28,91 | 29,18 | 28,42 | 28,61 | -1,41% | 25.000,00 |
| 09.07.2026 | 29,25 | 29,64 | 28,67 | 29,02 | -1,49% | 220,00 |
| 08.07.2026 | 29,69 | 29,90 | 29,16 | 29,46 | -1,34% | 14.408,00 |
| 07.07.2026 | 29,25 | 30,08 | 29,20 | 29,86 | 2,05% | 5.018,00 |
| 06.07.2026 | 28,72 | 29,37 | 28,68 | 29,26 | 2,06% | - |
| 03.07.2026 | 28,83 | 28,86 | 28,20 | 28,67 | -0,21% | 2.814,00 |
| 02.07.2026 | 28,44 | 28,98 | 28,29 | 28,73 | 0,95% | 39.800,00 |
| 01.07.2026 | 27,16 | 28,58 | 27,12 | 28,46 | 4,44% | 2.300,00 |
| 30.06.2026 | 27,67 | 27,84 | 27,16 | 27,25 | -1,16% | 8.905,00 |
| 29.06.2026 | 26,61 | 27,96 | 26,48 | 27,57 | 3,92% | 8.142,00 |
| 26.06.2026 | 26,42 | 26,63 | 25,82 | 26,53 | 0,26% | 20.000,00 |
| 25.06.2026 | 27,04 | 27,32 | 26,26 | 26,46 | -2,14% | 3.803,00 |
| 24.06.2026 | 26,55 | 27,08 | 26,28 | 27,04 | 1,54% | 3.850,00 |
| 23.06.2026 | 26,43 | 27,14 | 26,31 | 26,63 | 0,49% | 12.394,00 |
| 22.06.2026 | 27,03 | 27,26 | 26,36 | 26,50 | -1,92% | 15.300,00 |
| 19.06.2026 | 26,89 | 27,66 | 26,74 | 27,02 | 0,37% | 24.170,00 |
| 18.06.2026 | 27,24 | 27,48 | 26,84 | 26,92 | -1,07% | 900,00 |
| 17.06.2026 | 27,40 | 27,46 | 26,54 | 27,21 | -0,66% | 5.775,00 |
| 16.06.2026 | 27,66 | 27,72 | 27,10 | 27,39 | -0,94% | 17.800,00 |
| 15.06.2026 | 27,13 | 27,69 | 26,59 | 27,65 | 3,48% | 37.036,00 |
| 12.06.2026 | 26,96 | 27,12 | 26,26 | 26,72 | 0,04% | 8.837,00 |
| 11.06.2026 | 27,10 | 27,40 | 26,51 | 26,71 | -1,33% | 13.200,00 |
| 10.06.2026 | 27,74 | 27,75 | 26,76 | 27,07 | -3,22% | 18.038,00 |
| 09.06.2026 | 29,67 | 29,71 | 27,47 | 27,97 | -5,73% | 20.314,00 |
| 08.06.2026 | 30,16 | 30,54 | 29,46 | 29,67 | -2,63% | 3.018,00 |
| 05.06.2026 | 30,13 | 31,20 | 29,92 | 30,47 | 1,09% | 11.719,00 |
| 04.06.2026 | 29,22 | 30,60 | 29,21 | 30,14 | 3,15% | 8.225,00 |
| 03.06.2026 | 30,19 | 30,25 | 29,15 | 29,22 | -3,18% | 13.872,00 |
| 02.06.2026 | 30,09 | 31,51 | 30,03 | 30,18 | 0,37% | 16.970,00 |
| 01.06.2026 | 28,29 | 30,66 | 28,27 | 30,07 | 7,24% | 34.877,00 |
| 29.05.2026 | 27,12 | 28,23 | 26,92 | 28,04 | 3,35% | 35.478,00 |
| 28.05.2026 | 26,88 | 27,18 | 26,35 | 27,13 | 0,63% | 14.718,00 |
| 27.05.2026 | 27,44 | 27,66 | 26,72 | 26,96 | -1,43% | 15.159,00 |
| 26.05.2026 | 27,93 | 28,07 | 27,23 | 27,35 | -2,18% | 25.480,00 |
| 25.05.2026 | 28,54 | 28,70 | 27,43 | 27,96 | -1,10% | 24.045,00 |
| 22.05.2026 | 28,54 | 28,92 | 28,00 | 28,27 | -0,04% | 12.410,00 |
| 21.05.2026 | 28,76 | 28,96 | 27,80 | 28,28 | -1,77% | 25.042,00 |
| 20.05.2026 | 29,30 | 29,39 | 27,93 | 28,79 | -1,74% | 8.758,00 |
| 19.05.2026 | 29,16 | 30,04 | 29,04 | 29,30 | 0,51% | 16.890,00 |
| 18.05.2026 | 28,14 | 29,28 | 27,76 | 29,15 | 3,48% | 12.203,00 |
| 15.05.2026 | 28,15 | 28,28 | 27,32 | 28,17 | -0,77% | 7.609,00 |
| 14.05.2026 | 28,62 | 28,77 | 27,58 | 28,39 | -0,91% | 8.550,00 |
| 13.05.2026 | 30,62 | 31,58 | 28,09 | 28,65 | -5,94% | 41.009,00 |
| 12.05.2026 | 27,98 | 30,73 | 27,80 | 30,46 | 8,63% | 14.360,00 |
| 11.05.2026 | 27,68 | 28,27 | 27,32 | 28,04 | 1,34% | 13.490,00 |
| 08.05.2026 | 28,16 | 28,34 | 27,50 | 27,67 | -1,74% | 7.494,00 |
| 07.05.2026 | 28,02 | 28,44 | 27,79 | 28,16 | 0,36% | 8.387,00 |
| 06.05.2026 | 27,97 | 28,82 | 27,54 | 28,06 | 0,54% | 17.302,00 |
| 05.05.2026 | 27,50 | 28,28 | 27,10 | 27,91 | 1,56% | 10.880,00 |
| 04.05.2026 | 26,22 | 27,96 | 26,10 | 27,48 | 5,09% | 11.155,00 |
| 30.04.2026 | 26,44 | 26,86 | 25,72 | 26,15 | -1,13% | 15.427,00 |
| 29.04.2026 | 26,24 | 26,86 | 26,12 | 26,45 | 0,80% | 2.105,00 |
| 28.04.2026 | 26,11 | 26,42 | 25,74 | 26,24 | 0,57% | 5.750,00 |
| 27.04.2026 | 26,52 | 26,62 | 26,04 | 26,09 | -1,88% | 30.000,00 |
| 24.04.2026 | 26,69 | 26,94 | 26,32 | 26,59 | -0,11% | 5.215,00 |
| 23.04.2026 | 27,24 | 27,48 | 26,36 | 26,62 | -3,31% | 5.230,00 |
| 22.04.2026 | 28,01 | 28,06 | 27,32 | 27,53 | -0,94% | 14.925,00 |
| 21.04.2026 | 28,31 | 28,49 | 27,62 | 27,79 | -1,52% | 26.545,00 |
| 20.04.2026 | 27,54 | 28,26 | 27,38 | 28,22 | 1,29% | 9.710,00 |
| 17.04.2026 | 26,78 | 28,72 | 26,77 | 27,86 | 3,84% | 21.259,00 |
| 16.04.2026 | 25,18 | 26,89 | 25,02 | 26,83 | 6,64% | 11.424,00 |
| 15.04.2026 | 24,13 | 25,42 | 23,54 | 25,16 | 4,31% | 21.207,00 |
| 14.04.2026 | 24,20 | 24,54 | 23,99 | 24,12 | -0,29% | - |
| 13.04.2026 | 23,46 | 24,19 | 23,32 | 24,19 | 1,55% | 18.200,00 |
| 10.04.2026 | 23,88 | 24,48 | 23,62 | 23,82 | 0,04% | 5.600,00 |
| 09.04.2026 | 24,56 | 24,63 | 23,66 | 23,81 | -2,97% | 15.754,00 |
| 08.04.2026 | 25,55 | 25,92 | 24,54 | 24,54 | -1,13% | 6.376,00 |
| 07.04.2026 | 25,56 | 25,86 | 24,68 | 24,82 | -1,90% | 12.920,00 |
| 02.04.2026 | 24,90 | 25,38 | 24,60 | 25,30 | 0,40% | 5.957,00 |
| 01.04.2026 | 25,30 | 25,80 | 24,85 | 25,20 | 0,40% | 33.581,00 |
| 31.03.2026 | 23,88 | 25,15 | 23,75 | 25,10 | 5,35% | 20.358,00 |
| 30.03.2026 | 23,48 | 24,05 | 23,25 | 23,83 | 1,82% | 6.640,00 |
| 27.03.2026 | 24,38 | 24,43 | 23,25 | 23,40 | -3,01% | 19.190,00 |
| 26.03.2026 | 24,75 | 24,75 | 23,65 | 24,13 | -3,31% | 5.462,00 |
| 25.03.2026 | 25,45 | 25,98 | 24,65 | 24,95 | -2,06% | 21.273,00 |
| 24.03.2026 | 25,13 | 25,50 | 24,50 | 25,48 | 1,90% | 18.774,00 |
| 23.03.2026 | 24,28 | 25,25 | 23,75 | 25,00 | 3,31% | 8.410,00 |
| 20.03.2026 | 23,83 | 24,50 | 23,40 | 24,20 | 1,68% | 13.245,00 |
| 19.03.2026 | 22,18 | 24,50 | 21,70 | 23,80 | 11,35% | 17.724,00 |
| 18.03.2026 | 22,03 | 22,05 | 21,25 | 21,38 | -2,62% | 9.995,00 |
| 17.03.2026 | 21,98 | 22,15 | 21,50 | 21,95 | -0,45% | 17.910,00 |
| 16.03.2026 | 22,80 | 22,83 | 21,85 | 22,05 | -2,65% | 2.838,00 |
| 13.03.2026 | 22,70 | 22,90 | 22,38 | 22,65 | -0,22% | 8.300,00 |
| 12.03.2026 | 22,55 | 23,40 | 22,30 | 22,70 | 0,55% | 13.860,00 |
| 11.03.2026 | 23,43 | 23,45 | 22,48 | 22,58 | -3,73% | 10.312,00 |
| 10.03.2026 | 23,28 | 23,55 | 22,65 | 23,45 | 1,52% | 5.140,00 |
| 09.03.2026 | 23,20 | 23,25 | 22,65 | 23,10 | -2,12% | 7.466,00 |
| 06.03.2026 | 22,55 | 23,78 | 22,55 | 23,60 | 5,12% | 8.990,00 |
| 05.03.2026 | 22,23 | 22,65 | 21,83 | 22,45 | 1,13% | 14.016,00 |
| 04.03.2026 | 21,93 | 22,38 | 21,60 | 22,20 | 0,91% | 10.880,00 |
| 03.03.2026 | 22,43 | 22,45 | 21,63 | 22,00 | -2,22% | 6.165,00 |
| 02.03.2026 | 22,25 | 23,10 | 22,23 | 22,50 | -2,81% | 4.100,00 |
| 27.02.2026 | 22,58 | 23,40 | 22,45 | 23,15 | 1,87% | 9.309,00 |
| 26.02.2026 | 21,68 | 22,73 | 21,48 | 22,73 | 4,72% | 14.650,00 |
| 25.02.2026 | 23,05 | 23,25 | 20,90 | 21,70 | -5,75% | 11.702,00 |
| 24.02.2026 | 22,88 | 23,25 | 22,55 | 23,03 | 0,99% | 8.390,00 |