30,810€
2,09%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 30,83 | 30,83 | 30,81 | 30,81 | 2,09% | - |
| 06.08.2026 | 32,03 | 32,25 | 29,64 | 30,18 | -5,83% | 15.190,00 |
| 05.08.2026 | 32,18 | 32,37 | 31,80 | 32,05 | -0,06% | 14.358,00 |
| 04.08.2026 | 31,51 | 32,32 | 31,26 | 32,07 | 1,87% | - |
| 03.08.2026 | 31,58 | 31,82 | 31,00 | 31,48 | 0,06% | 24.446,00 |
| 31.07.2026 | 32,36 | 32,42 | 30,86 | 31,46 | -2,21% | 17.223,00 |
| 30.07.2026 | 32,74 | 32,94 | 32,12 | 32,17 | -2,04% | 10.461,00 |
| 29.07.2026 | 33,84 | 33,96 | 32,63 | 32,84 | -3,10% | 8.929,00 |
| 28.07.2026 | 32,53 | 33,98 | 32,30 | 33,89 | 3,83% | 12.057,00 |
| 27.07.2026 | 31,22 | 33,32 | 30,99 | 32,64 | 5,60% | 13.095,00 |
| 24.07.2026 | 30,19 | 30,96 | 30,08 | 30,91 | 2,62% | 6.600,00 |
| 23.07.2026 | 30,58 | 30,63 | 29,78 | 30,12 | -1,25% | 5.025,00 |
| 22.07.2026 | 30,28 | 31,40 | 30,21 | 30,50 | 1,06% | 5.233,00 |
| 21.07.2026 | 30,52 | 30,54 | 29,94 | 30,18 | -1,18% | - |
| 20.07.2026 | 30,06 | 30,70 | 30,04 | 30,54 | 1,80% | 538,00 |
| 17.07.2026 | 30,32 | 31,12 | 30,00 | 30,00 | -1,64% | 1.450,00 |
| 16.07.2026 | 30,34 | 30,64 | 30,04 | 30,50 | 0,59% | 820,00 |
| 15.07.2026 | 30,08 | 30,44 | 29,66 | 30,32 | 0,40% | 500,00 |
| 14.07.2026 | 30,48 | 30,54 | 29,56 | 30,20 | -1,56% | 1.522,00 |
| 13.07.2026 | 28,10 | 30,96 | 28,10 | 30,68 | 7,42% | 6.870,00 |
| 10.07.2026 | 29,04 | 29,08 | 28,48 | 28,56 | -1,18% | 2.000,00 |
| 09.07.2026 | 29,08 | 29,52 | 28,68 | 28,90 | -0,76% | 427,00 |
| 08.07.2026 | 29,46 | 29,68 | 28,82 | 29,12 | -2,35% | 3.276,00 |
| 07.07.2026 | 29,14 | 30,08 | 29,14 | 29,82 | 1,98% | 980,00 |
| 06.07.2026 | 28,86 | 29,36 | 28,58 | 29,24 | 2,09% | 93,00 |
| 03.07.2026 | 28,74 | 28,84 | 28,18 | 28,64 | -0,07% | 134,00 |
| 02.07.2026 | 28,46 | 28,90 | 28,32 | 28,66 | 0,99% | 4.800,00 |
| 01.07.2026 | 27,06 | 28,54 | 27,06 | 28,38 | 4,11% | 380,00 |
| 30.06.2026 | 27,62 | 27,78 | 27,14 | 27,26 | -1,16% | 730,00 |
| 29.06.2026 | 26,52 | 27,94 | 26,50 | 27,58 | 4,23% | 1.608,00 |
| 26.06.2026 | 26,40 | 26,52 | 25,84 | 26,46 | 0,08% | 2.050,00 |
| 25.06.2026 | 27,02 | 27,26 | 26,32 | 26,44 | -2,15% | 593,00 |
| 24.06.2026 | 26,54 | 27,06 | 26,28 | 27,02 | 1,58% | 1.050,00 |
| 23.06.2026 | 26,38 | 26,92 | 26,34 | 26,60 | 0,45% | 738,00 |
| 22.06.2026 | 26,92 | 27,12 | 26,40 | 26,48 | -1,93% | 3.125,00 |
| 19.06.2026 | 26,74 | 27,60 | 26,72 | 27,00 | 0,45% | 10.720,00 |
| 18.06.2026 | 27,14 | 27,42 | 26,88 | 26,88 | -0,96% | 170,00 |
| 17.06.2026 | 27,30 | 27,44 | 26,74 | 27,14 | -0,95% | 825,00 |
| 16.06.2026 | 27,70 | 27,70 | 27,18 | 27,40 | -0,87% | 1.750,00 |
| 15.06.2026 | 26,84 | 27,64 | 26,68 | 27,64 | 3,29% | 15.855,00 |
| 12.06.2026 | 26,72 | 27,06 | 26,26 | 26,76 | 0,15% | 2.019,00 |
| 11.06.2026 | 27,04 | 27,34 | 26,52 | 26,72 | -1,11% | 1.220,00 |
| 10.06.2026 | 27,62 | 27,74 | 26,82 | 27,02 | -2,95% | 2.862,00 |
| 09.06.2026 | 29,58 | 29,68 | 27,42 | 27,84 | -6,14% | 7.662,00 |
| 08.06.2026 | 30,14 | 30,54 | 29,62 | 29,66 | -1,33% | 500,00 |
| 05.06.2026 | 30,06 | 31,20 | 29,98 | 30,06 | -0,07% | 4.063,00 |
| 04.06.2026 | 29,20 | 30,50 | 29,20 | 30,08 | 2,94% | 4.488,00 |
| 03.06.2026 | 30,14 | 30,22 | 29,16 | 29,22 | -3,37% | 1.844,00 |
| 02.06.2026 | 30,14 | 31,48 | 30,02 | 30,24 | 0,47% | 6.864,00 |
| 01.06.2026 | 28,18 | 30,64 | 28,14 | 30,10 | 7,42% | 7.318,00 |
| 29.05.2026 | 27,00 | 28,12 | 27,00 | 28,02 | 3,39% | 5.968,00 |
| 28.05.2026 | 26,82 | 27,12 | 26,44 | 27,10 | 0,67% | 2.622,00 |
| 27.05.2026 | 27,36 | 27,44 | 26,66 | 26,92 | -1,32% | 5.705,00 |
| 26.05.2026 | 27,84 | 27,98 | 27,28 | 27,28 | -2,01% | 2.020,00 |
| 25.05.2026 | 28,34 | 28,62 | 27,44 | 27,84 | -1,49% | 6.065,00 |
| 22.05.2026 | 28,48 | 28,80 | 28,04 | 28,26 | -0,07% | 2.331,00 |
| 21.05.2026 | 28,76 | 28,90 | 27,98 | 28,28 | -1,74% | 3.658,00 |
| 20.05.2026 | 28,62 | 28,80 | 28,08 | 28,78 | -1,64% | 3.037,00 |
| 19.05.2026 | 29,24 | 30,00 | 29,08 | 29,26 | 0,41% | 3.791,00 |
| 18.05.2026 | 28,06 | 29,16 | 27,82 | 29,14 | 3,70% | 2.155,00 |
| 15.05.2026 | 28,12 | 28,22 | 27,40 | 28,10 | -0,78% | 444,00 |
| 14.05.2026 | 28,56 | 28,64 | 27,62 | 28,32 | -0,91% | 2.150,00 |
| 13.05.2026 | 30,52 | 31,56 | 28,26 | 28,58 | -5,92% | 21.897,00 |
| 12.05.2026 | 27,96 | 30,66 | 27,92 | 30,38 | 8,42% | 8.115,00 |
| 11.05.2026 | 27,58 | 28,30 | 27,32 | 28,02 | 1,45% | 2.290,00 |
| 08.05.2026 | 28,16 | 28,30 | 27,58 | 27,62 | -1,71% | 1.319,00 |
| 07.05.2026 | 27,90 | 28,44 | 27,74 | 28,10 | 0,07% | 977,00 |
| 06.05.2026 | 27,94 | 28,80 | 27,86 | 28,08 | 0,72% | 9.713,00 |
| 05.05.2026 | 27,38 | 28,26 | 27,32 | 27,88 | 1,75% | 7.595,00 |
| 04.05.2026 | 26,12 | 27,84 | 26,12 | 27,40 | 4,82% | 3.395,00 |
| 30.04.2026 | 26,64 | 26,70 | 25,82 | 26,14 | -1,13% | 2.962,00 |
| 29.04.2026 | 26,16 | 26,78 | 26,02 | 26,44 | 0,76% | 150,00 |
| 28.04.2026 | 26,04 | 26,36 | 25,84 | 26,24 | 0,77% | 650,00 |
| 27.04.2026 | 26,54 | 26,54 | 26,02 | 26,04 | -2,03% | 2.181,00 |
| 24.04.2026 | 26,66 | 26,82 | 26,32 | 26,58 | 0,08% | 660,00 |
| 23.04.2026 | 27,20 | 27,46 | 26,40 | 26,56 | -3,49% | 1.300,00 |
| 22.04.2026 | 27,78 | 28,02 | 27,40 | 27,52 | -0,94% | 6.999,00 |
| 21.04.2026 | 28,22 | 28,44 | 27,68 | 27,78 | -1,49% | 3.729,00 |
| 20.04.2026 | 27,56 | 28,22 | 27,40 | 28,20 | 1,37% | 3.150,00 |
| 17.04.2026 | 26,70 | 28,70 | 26,70 | 27,82 | 4,04% | 11.521,00 |
| 16.04.2026 | 25,12 | 26,86 | 25,02 | 26,74 | 6,70% | 3.481,00 |
| 15.04.2026 | 24,02 | 25,48 | 23,60 | 25,06 | 4,33% | 4.589,00 |
| 14.04.2026 | 24,10 | 24,50 | 24,00 | 24,02 | -0,41% | - |
| 13.04.2026 | 23,36 | 24,16 | 23,32 | 24,12 | 1,86% | 3.020,00 |
| 10.04.2026 | 24,20 | 24,36 | 23,62 | 23,68 | -0,50% | 800,00 |
| 09.04.2026 | 24,58 | 24,58 | 23,74 | 23,80 | -2,94% | 820,00 |
| 08.04.2026 | 25,42 | 25,82 | 24,50 | 24,52 | -1,21% | 1.658,00 |
| 07.04.2026 | 25,54 | 25,84 | 24,72 | 24,82 | -1,90% | 1.726,00 |
| 02.04.2026 | 24,85 | 25,30 | 24,60 | 25,30 | 0,60% | 161,00 |
| 01.04.2026 | 25,25 | 25,65 | 25,00 | 25,15 | 0,40% | 4.166,00 |
| 31.03.2026 | 23,80 | 25,10 | 23,75 | 25,05 | 5,25% | 3.348,00 |
| 30.03.2026 | 23,55 | 24,05 | 23,40 | 23,80 | 2,15% | 2.902,00 |
| 27.03.2026 | 24,10 | 24,50 | 23,30 | 23,30 | -3,12% | 2.704,00 |
| 26.03.2026 | 24,75 | 24,75 | 23,65 | 24,05 | -3,22% | 1.390,00 |
| 25.03.2026 | 25,40 | 25,85 | 24,65 | 24,85 | -2,36% | 7.759,00 |
| 24.03.2026 | 25,00 | 25,45 | 24,65 | 25,45 | 2,00% | 4.644,00 |
| 23.03.2026 | 24,25 | 25,10 | 23,75 | 24,95 | 3,74% | 2.250,00 |
| 20.03.2026 | 23,70 | 24,45 | 23,45 | 24,05 | 1,48% | 6.113,00 |
| 19.03.2026 | 21,40 | 24,50 | 21,40 | 23,70 | 11,27% | 10.239,00 |
| 18.03.2026 | 22,00 | 22,00 | 21,25 | 21,30 | -2,74% | 2.855,00 |