25,350€
1,20%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,05 | 25,50 | 24,85 | 25,43 | 1,50% | 12.170,00 |
| 16.05.2024 | 25,15 | 25,45 | 24,75 | 25,05 | -0,60% | 11.669,00 |
| 15.05.2024 | 24,95 | 25,30 | 24,90 | 25,20 | 1,10% | 4.838,00 |
| 14.05.2024 | 24,98 | 25,28 | 24,83 | 24,93 | -0,40% | 2.800,00 |
| 13.05.2024 | 24,83 | 25,10 | 24,63 | 25,03 | 0,70% | 3.590,00 |
| 10.05.2024 | 24,43 | 25,03 | 24,38 | 24,85 | 1,84% | 8.901,00 |
| 09.05.2024 | 23,88 | 24,55 | 23,83 | 24,40 | 2,41% | 8.980,00 |
| 08.05.2024 | 25,28 | 25,28 | 23,23 | 23,83 | -5,83% | 6.800,00 |
| 07.05.2024 | 24,70 | 25,35 | 24,60 | 25,30 | 2,33% | 40.608,00 |
| 06.05.2024 | 24,45 | 24,85 | 24,30 | 24,73 | 1,33% | 5.200,00 |
| 03.05.2024 | 23,98 | 24,50 | 23,80 | 24,40 | 1,99% | 3.750,00 |
| 02.05.2024 | 24,10 | 24,13 | 23,68 | 23,93 | -0,52% | 15.600,00 |
| 30.04.2024 | 24,83 | 24,83 | 23,68 | 24,05 | -3,02% | 2.683,00 |
| 29.04.2024 | 23,88 | 24,88 | 23,80 | 24,80 | 3,87% | 20.715,00 |
| 26.04.2024 | 23,63 | 24,25 | 23,53 | 23,88 | 1,38% | 1.236,00 |
| 25.04.2024 | 23,95 | 24,03 | 23,35 | 23,55 | -1,77% | 5.113,00 |
| 24.04.2024 | 23,28 | 24,05 | 23,18 | 23,98 | 3,45% | 3.993,00 |
| 23.04.2024 | 23,53 | 23,55 | 22,98 | 23,18 | -1,28% | 18.000,00 |
| 22.04.2024 | 23,00 | 23,50 | 22,93 | 23,48 | 2,29% | 9.746,00 |
| 19.04.2024 | 22,88 | 23,20 | 22,65 | 22,95 | -0,11% | 510,00 |
| 18.04.2024 | 23,00 | 23,10 | 22,70 | 22,98 | 0,33% | 4.118,00 |
| 17.04.2024 | 22,48 | 23,03 | 22,43 | 22,90 | 2,46% | 18.518,00 |
| 16.04.2024 | 23,45 | 23,55 | 22,30 | 22,35 | -4,59% | 16.786,00 |
| 15.04.2024 | 23,80 | 23,83 | 22,93 | 23,43 | -1,06% | 9.369,00 |
| 12.04.2024 | 23,73 | 24,30 | 23,58 | 23,68 | 0,32% | 24.076,00 |
| 11.04.2024 | 24,23 | 24,25 | 23,33 | 23,60 | -2,48% | 5.722,00 |
| 10.04.2024 | 24,23 | 24,45 | 23,85 | 24,20 | 0,21% | 11.085,00 |
| 09.04.2024 | 24,15 | 24,65 | 24,00 | 24,15 | -0,31% | 4.990,00 |
| 08.04.2024 | 24,08 | 24,25 | 23,83 | 24,23 | 0,73% | 7.016,00 |
| 05.04.2024 | 23,40 | 24,20 | 23,23 | 24,05 | 4,34% | 13.416,00 |
| 04.04.2024 | 24,50 | 24,75 | 22,98 | 23,05 | -6,49% | 11.261,00 |
| 03.04.2024 | 23,88 | 24,83 | 23,58 | 24,65 | 2,92% | 25.184,00 |
| 02.04.2024 | 21,88 | 24,60 | 21,88 | 23,95 | 12,44% | 32.443,00 |
| 28.03.2024 | 20,83 | 21,35 | 20,55 | 21,30 | 2,28% | 1.675,00 |
| 27.03.2024 | 19,89 | 21,00 | 19,82 | 20,83 | 5,02% | 19.658,00 |
| 26.03.2024 | 19,69 | 19,94 | 19,66 | 19,83 | 0,56% | 4.540,00 |
| 25.03.2024 | 19,94 | 20,05 | 19,50 | 19,72 | -0,85% | 3.040,00 |
| 22.03.2024 | 19,72 | 20,20 | 19,52 | 19,89 | 1,22% | - |
| 21.03.2024 | 20,63 | 20,65 | 18,79 | 19,65 | -3,08% | 11.141,00 |
| 20.03.2024 | 19,95 | 20,33 | 19,48 | 20,28 | 1,78% | 9.345,00 |
| 19.03.2024 | 20,03 | 20,10 | 19,86 | 19,92 | -0,52% | 3.816,00 |
| 18.03.2024 | 20,28 | 20,58 | 19,92 | 20,03 | -1,23% | 1.961,00 |
| 15.03.2024 | 19,91 | 20,60 | 19,85 | 20,28 | 1,58% | 814,00 |
| 14.03.2024 | 20,10 | 20,15 | 19,72 | 19,96 | -0,57% | 7.553,00 |
| 13.03.2024 | 20,15 | 20,45 | 20,08 | 20,08 | -0,50% | 714,00 |
| 12.03.2024 | 19,99 | 20,30 | 19,93 | 20,18 | 1,48% | 902,00 |
| 11.03.2024 | 19,90 | 20,15 | 19,36 | 19,88 | 0,00% | 7.040,00 |
| 08.03.2024 | 21,13 | 21,18 | 19,86 | 19,88 | -5,89% | 800,00 |
| 07.03.2024 | 20,73 | 21,38 | 20,55 | 21,13 | 1,56% | 8.628,00 |
| 06.03.2024 | 20,43 | 20,83 | 20,30 | 20,80 | 1,96% | 7.646,00 |
| 05.03.2024 | 20,93 | 21,15 | 20,18 | 20,40 | -2,74% | 13.035,00 |
| 04.03.2024 | 21,40 | 21,55 | 20,93 | 20,98 | -1,87% | 21.692,00 |
| 01.03.2024 | 21,33 | 21,83 | 21,18 | 21,38 | 0,23% | 15.595,00 |
| 29.02.2024 | 21,23 | 21,35 | 21,15 | 21,33 | 0,59% | 10.948,00 |
| 28.02.2024 | 21,03 | 21,30 | 20,95 | 21,20 | 0,83% | 6.100,00 |
| 27.02.2024 | 20,90 | 21,15 | 20,80 | 21,03 | 0,72% | 23.200,00 |
| 26.02.2024 | 20,98 | 21,20 | 20,80 | 20,88 | -0,36% | 2.650,00 |
| 23.02.2024 | 20,75 | 21,13 | 20,63 | 20,95 | 1,58% | 10.124,00 |
| 22.02.2024 | 20,68 | 20,95 | 20,48 | 20,63 | 0,36% | 9.440,00 |
| 21.02.2024 | 20,50 | 20,75 | 19,63 | 20,55 | 1,11% | 15.820,00 |
| 20.02.2024 | 20,55 | 20,65 | 20,30 | 20,33 | -0,97% | - |
| 19.02.2024 | 21,20 | 21,25 | 20,43 | 20,53 | -3,18% | 15.015,00 |
| 16.02.2024 | 21,08 | 21,40 | 21,03 | 21,20 | 0,47% | 4.287,00 |
| 15.02.2024 | 20,98 | 21,10 | 20,85 | 21,10 | 0,84% | 7.752,00 |
| 14.02.2024 | 20,78 | 21,10 | 20,55 | 20,93 | 0,60% | - |
| 13.02.2024 | 20,85 | 21,05 | 20,65 | 20,80 | -0,24% | 516,00 |
| 12.02.2024 | 20,55 | 21,00 | 20,40 | 20,85 | 3,22% | 902,00 |
| 09.02.2024 | 21,05 | 21,20 | 20,15 | 20,20 | -4,49% | 942,00 |
| 08.02.2024 | 21,15 | 21,55 | 21,00 | 21,15 | -0,70% | 4.672,00 |
| 07.02.2024 | 21,10 | 21,60 | 21,10 | 21,30 | 0,71% | 546,00 |
| 06.02.2024 | 20,60 | 21,30 | 20,50 | 21,15 | 2,67% | 1.481,00 |
| 05.02.2024 | 20,10 | 20,70 | 20,10 | 20,60 | 2,23% | 2.098,00 |
| 02.02.2024 | 19,92 | 20,40 | 19,90 | 20,15 | 0,95% | 2.543,00 |
| 01.02.2024 | 19,48 | 20,05 | 19,48 | 19,96 | 2,04% | 2.966,00 |
| 31.01.2024 | 19,48 | 19,86 | 19,42 | 19,56 | 0,72% | 4.955,00 |
| 30.01.2024 | 19,34 | 19,48 | 19,32 | 19,42 | 0,52% | 1.882,00 |
| 29.01.2024 | 19,64 | 19,76 | 19,32 | 19,32 | -1,93% | 4.326,00 |
| 26.01.2024 | 19,50 | 19,80 | 19,46 | 19,70 | 1,03% | 2.797,00 |
| 25.01.2024 | 18,92 | 19,54 | 18,92 | 19,50 | 2,96% | 1.218,00 |
| 24.01.2024 | 19,18 | 19,28 | 18,94 | 18,94 | -0,53% | 5.586,00 |
| 23.01.2024 | 18,56 | 19,10 | 18,56 | 19,04 | 2,37% | 795,00 |
| 22.01.2024 | 18,48 | 18,74 | 18,46 | 18,60 | 1,09% | 740,00 |
| 19.01.2024 | 18,12 | 18,90 | 18,12 | 18,40 | 2,11% | 2.175,00 |
| 18.01.2024 | 17,10 | 18,12 | 17,10 | 18,02 | 6,63% | 5.523,00 |
| 17.01.2024 | 17,26 | 17,26 | 16,72 | 16,90 | -2,54% | 246,00 |
| 16.01.2024 | 16,94 | 17,46 | 16,76 | 17,34 | 1,76% | 5.030,00 |
| 15.01.2024 | 17,12 | 17,12 | 16,50 | 17,04 | -0,12% | 2.926,00 |
| 12.01.2024 | 17,14 | 17,16 | 16,82 | 17,06 | -0,23% | 360,00 |
| 11.01.2024 | 17,10 | 17,44 | 17,02 | 17,10 | 0,35% | 1.085,00 |
| 10.01.2024 | 17,30 | 17,52 | 16,94 | 17,04 | -1,62% | 950,00 |
| 09.01.2024 | 16,88 | 17,34 | 16,74 | 17,32 | 2,36% | 230,00 |
| 08.01.2024 | 16,64 | 16,96 | 16,44 | 16,92 | 1,68% | 200,00 |
| 05.01.2024 | 17,02 | 17,02 | 16,64 | 16,64 | -2,12% | 100,00 |
| 04.01.2024 | 16,92 | 17,10 | 16,92 | 17,00 | 0,35% | 1.072,00 |
| 03.01.2024 | 16,92 | 17,02 | 16,64 | 16,94 | -0,12% | 800,00 |
| 02.01.2024 | 17,46 | 17,46 | 16,96 | 16,96 | -2,42% | 1.100,00 |
| 29.12.2023 | 17,00 | 17,38 | 17,00 | 17,38 | 2,48% | 168,00 |
| 28.12.2023 | 16,96 | 16,96 | 16,96 | 16,96 | -0,82% | - |
| 27.12.2023 | 16,98 | 17,24 | 16,98 | 17,10 | 0,35% | 1.840,00 |
| 22.12.2023 | 17,14 | 17,40 | 17,04 | 17,04 | -0,70% | 1.236,00 |