26,150€
-1,10%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 23,75 | 23,75 | 22,73 | 22,80 | -3,80% | 8.660,00 |
| 20.02.2026 | 23,73 | 23,90 | 23,25 | 23,70 | 0,21% | 9.270,00 |
| 19.02.2026 | 23,83 | 24,00 | 23,65 | 23,65 | -0,84% | 12.692,00 |
| 18.02.2026 | 23,60 | 24,10 | 23,50 | 23,85 | 1,27% | 12.130,00 |
| 17.02.2026 | 22,78 | 23,58 | 22,75 | 23,55 | 2,50% | 5.858,00 |
| 16.02.2026 | 22,95 | 23,30 | 22,75 | 22,98 | 0,22% | 43.179,00 |
| 13.02.2026 | 22,55 | 23,25 | 22,40 | 22,93 | 1,89% | 7.855,00 |
| 12.02.2026 | 22,90 | 23,65 | 22,23 | 22,50 | -2,60% | 23.641,00 |
| 11.02.2026 | 23,83 | 23,83 | 23,03 | 23,10 | -2,94% | 19.744,00 |
| 10.02.2026 | 25,48 | 25,73 | 23,40 | 23,80 | -7,75% | 18.748,00 |
| 09.02.2026 | 25,65 | 26,65 | 25,65 | 25,80 | 0,78% | 2.248,00 |
| 06.02.2026 | 25,90 | 25,90 | 25,35 | 25,60 | -1,16% | 1.896,00 |
| 05.02.2026 | 25,65 | 26,05 | 25,60 | 25,90 | 0,39% | 3.350,00 |
| 04.02.2026 | 26,65 | 26,65 | 25,60 | 25,80 | -2,64% | 2.470,00 |
| 03.02.2026 | 27,60 | 27,75 | 26,25 | 26,50 | -3,99% | 7.996,00 |
| 02.02.2026 | 27,30 | 27,75 | 27,10 | 27,60 | 1,10% | 7.895,00 |
| 30.01.2026 | 27,55 | 27,55 | 27,15 | 27,30 | -1,09% | 2.015,00 |
| 29.01.2026 | 29,60 | 29,65 | 26,70 | 27,60 | -6,91% | 3.675,00 |
| 28.01.2026 | 28,10 | 29,70 | 28,00 | 29,65 | 5,70% | 3.400,00 |
| 27.01.2026 | 28,40 | 28,60 | 28,00 | 28,05 | -0,53% | 2.810,00 |
| 26.01.2026 | 28,10 | 28,25 | 27,65 | 28,20 | 0,53% | 2.352,00 |
| 23.01.2026 | 28,20 | 28,40 | 27,85 | 28,05 | -0,71% | 5.067,00 |
| 22.01.2026 | 27,90 | 29,25 | 27,80 | 28,25 | 2,91% | 7.096,00 |
| 21.01.2026 | 27,25 | 27,45 | 26,85 | 27,45 | 1,10% | 1.152,00 |
| 20.01.2026 | 27,50 | 27,70 | 26,85 | 27,15 | -1,63% | 5.126,00 |
| 19.01.2026 | 27,90 | 27,90 | 27,25 | 27,60 | 0,91% | 3.866,00 |
| 16.01.2026 | 27,35 | 27,80 | 27,05 | 27,35 | -0,36% | 2.893,00 |
| 15.01.2026 | 27,25 | 27,60 | 26,85 | 27,45 | 1,10% | 2.594,00 |
| 14.01.2026 | 28,80 | 28,80 | 27,15 | 27,15 | -5,73% | 2.556,00 |
| 13.01.2026 | 28,05 | 28,80 | 28,00 | 28,80 | 2,67% | 450,00 |
| 12.01.2026 | 27,95 | 28,15 | 27,25 | 28,05 | 0,72% | 2.556,00 |
| 09.01.2026 | 27,55 | 28,05 | 27,55 | 27,85 | 0,18% | 2.385,00 |
| 08.01.2026 | 28,15 | 28,60 | 27,75 | 27,80 | -1,07% | 2.180,00 |
| 07.01.2026 | 27,60 | 28,10 | 27,55 | 28,10 | 1,08% | 1.149,00 |
| 06.01.2026 | 27,55 | 27,80 | 27,25 | 27,80 | 0,54% | 2.724,00 |
| 05.01.2026 | 27,10 | 27,65 | 26,65 | 27,65 | 3,75% | 2.705,00 |
| 02.01.2026 | 26,80 | 27,35 | 26,55 | 26,65 | -0,93% | 5.903,00 |
| 30.12.2025 | 27,05 | 27,15 | 26,85 | 26,90 | -0,55% | 2.448,00 |
| 29.12.2025 | 26,85 | 27,15 | 26,60 | 27,05 | 1,50% | 968,00 |
| 23.12.2025 | 26,55 | 26,75 | 26,55 | 26,65 | 0,00% | 4.295,00 |
| 22.12.2025 | 26,40 | 26,75 | 26,25 | 26,65 | 0,19% | 245,00 |
| 19.12.2025 | 26,40 | 26,70 | 26,30 | 26,60 | 0,95% | 1.400,00 |
| 18.12.2025 | 25,75 | 26,50 | 25,75 | 26,35 | 2,53% | 2.070,00 |
| 17.12.2025 | 26,30 | 26,45 | 25,20 | 25,70 | -1,34% | 2.060,00 |
| 16.12.2025 | 25,75 | 26,15 | 25,50 | 26,05 | 0,97% | 950,00 |
| 15.12.2025 | 26,15 | 26,25 | 25,75 | 25,80 | -0,96% | 550,00 |
| 12.12.2025 | 25,70 | 26,35 | 25,70 | 26,05 | 1,17% | 1.570,00 |
| 11.12.2025 | 26,00 | 26,20 | 25,60 | 25,75 | -1,15% | 1.114,00 |
| 10.12.2025 | 25,90 | 26,20 | 25,35 | 26,05 | 0,58% | 1.490,00 |
| 09.12.2025 | 25,70 | 26,05 | 25,65 | 25,90 | 0,58% | 575,00 |
| 08.12.2025 | 26,05 | 26,20 | 25,70 | 25,75 | -1,72% | 1.190,00 |
| 05.12.2025 | 26,60 | 26,75 | 26,00 | 26,20 | -1,50% | 263,00 |
| 04.12.2025 | 26,40 | 27,00 | 26,15 | 26,60 | 0,95% | 520,00 |
| 03.12.2025 | 26,10 | 26,45 | 26,00 | 26,35 | 0,57% | 740,00 |