25,400€
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 | 25,05 | 25,05 | 25,05 | -0,20% | - |
| 16.05.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -0,20% | - |
| 15.05.2024 | 24,85 | 25,15 | 24,85 | 25,15 | 0,60% | 212,00 |
| 14.05.2024 | 25,10 | 25,25 | 24,80 | 25,00 | 1,01% | 874,00 |
| 13.05.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,60% | - |
| 10.05.2024 | 24,40 | 24,90 | 24,40 | 24,90 | 4,84% | 510,00 |
| 09.05.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -5,75% | - |
| 08.05.2024 | 25,20 | 25,20 | 25,15 | 25,20 | -0,59% | 280,00 |
| 07.05.2024 | 24,60 | 25,35 | 24,60 | 25,35 | 2,63% | 378,00 |
| 06.05.2024 | 24,45 | 24,80 | 24,45 | 24,70 | 3,78% | 317,00 |
| 03.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,63% | - |
| 02.05.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 0,00% | 14,00 |
| 30.04.2024 | 24,75 | 24,75 | 23,95 | 23,95 | -3,82% | 2.005,00 |
| 29.04.2024 | 24,00 | 24,90 | 23,80 | 24,90 | 6,18% | 1.353,00 |
| 26.04.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -1,68% | - |
| 25.04.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,21% | - |
| 24.04.2024 | 23,05 | 23,90 | 23,05 | 23,90 | 3,02% | 274,00 |
| 23.04.2024 | 23,35 | 23,45 | 23,00 | 23,20 | -1,28% | 584,00 |
| 22.04.2024 | 22,85 | 23,50 | 22,85 | 23,50 | 2,62% | 30,00 |
| 19.04.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,22% | - |
| 18.04.2024 | 22,85 | 22,95 | 22,85 | 22,85 | -0,87% | 510,00 |
| 17.04.2024 | 22,30 | 23,05 | 22,30 | 23,05 | 2,22% | 50,00 |
| 16.04.2024 | 23,30 | 23,30 | 22,55 | 22,55 | -3,22% | 683,00 |
| 15.04.2024 | 23,70 | 23,70 | 23,30 | 23,30 | -1,27% | 620,00 |
| 12.04.2024 | 23,45 | 23,95 | 23,45 | 23,60 | 0,43% | 209,00 |
| 11.04.2024 | 24,10 | 24,10 | 23,45 | 23,50 | -2,08% | 450,00 |
| 10.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 09.04.2024 | 24,15 | 24,60 | 24,15 | 24,60 | 2,07% | 665,00 |
| 08.04.2024 | 23,95 | 24,10 | 23,90 | 24,10 | -0,21% | 918,00 |
| 05.04.2024 | 23,50 | 24,15 | 23,50 | 24,15 | 4,77% | 234,00 |
| 04.04.2024 | 24,65 | 24,65 | 22,85 | 23,05 | -3,56% | 1.478,00 |
| 03.04.2024 | 24,00 | 24,30 | 23,65 | 23,90 | -0,42% | 4.255,00 |
| 02.04.2024 | 22,00 | 24,50 | 22,00 | 24,00 | 12,41% | 8.483,00 |
| 28.03.2024 | 20,95 | 21,35 | 20,95 | 21,35 | 2,64% | 620,00 |
| 27.03.2024 | 19,74 | 20,80 | 19,74 | 20,80 | 4,63% | 587,00 |
| 26.03.2024 | 19,64 | 19,88 | 19,64 | 19,88 | 1,43% | 134,00 |
| 25.03.2024 | 19,78 | 19,98 | 19,60 | 19,60 | -1,11% | 530,00 |
| 22.03.2024 | 19,78 | 19,82 | 19,78 | 19,82 | 2,80% | 600,00 |
| 21.03.2024 | 20,45 | 20,45 | 19,16 | 19,28 | -4,55% | 470,00 |
| 20.03.2024 | 19,82 | 20,20 | 19,82 | 20,20 | 1,20% | 33,00 |
| 19.03.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -0,94% | - |
| 18.03.2024 | 20,20 | 20,40 | 20,15 | 20,15 | -1,71% | 150,00 |
| 15.03.2024 | 19,88 | 20,50 | 19,88 | 20,50 | 2,60% | 5,00 |
| 14.03.2024 | 20,00 | 20,00 | 19,98 | 19,98 | -0,35% | 15,00 |
| 13.03.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,50% | - |
| 12.03.2024 | 19,82 | 20,15 | 19,82 | 20,15 | 0,50% | 300,00 |
| 11.03.2024 | 19,82 | 20,05 | 19,72 | 20,05 | -3,37% | 273,00 |
| 08.03.2024 | 21,15 | 21,15 | 20,75 | 20,75 | 0,24% | 282,00 |
| 07.03.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 1,97% | - |
| 06.03.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,25% | - |
| 05.03.2024 | 20,75 | 20,95 | 20,10 | 20,25 | -4,48% | 1.558,00 |
| 04.03.2024 | 21,30 | 21,30 | 21,20 | 21,20 | -0,47% | 45,00 |
| 01.03.2024 | 21,25 | 21,55 | 21,20 | 21,30 | 0,00% | 1.384,00 |
| 29.02.2024 | 21,05 | 21,30 | 21,05 | 21,30 | 0,95% | 614,00 |
| 28.02.2024 | 21,00 | 21,25 | 21,00 | 21,10 | 0,48% | 1.028,00 |
| 27.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 10,00 |
| 26.02.2024 | 20,85 | 21,20 | 20,85 | 21,10 | 0,00% | 197,00 |
| 23.02.2024 | 20,80 | 21,10 | 20,80 | 21,10 | 1,69% | 200,00 |
| 22.02.2024 | 20,45 | 20,90 | 20,45 | 20,75 | 0,73% | 766,00 |
| 21.02.2024 | 20,35 | 20,60 | 20,20 | 20,60 | 1,23% | 310,00 |
| 20.02.2024 | 20,45 | 20,60 | 20,35 | 20,35 | -4,01% | 475,00 |
| 19.02.2024 | 21,30 | 21,30 | 21,20 | 21,20 | 0,24% | 350,00 |
| 16.02.2024 | 21,00 | 21,15 | 21,00 | 21,15 | 1,68% | 150,00 |
| 15.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,73% | - |
| 14.02.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -1,20% | - |
| 13.02.2024 | 20,85 | 20,90 | 20,85 | 20,90 | 3,21% | 94,00 |
| 12.02.2024 | 20,25 | 20,25 | 20,20 | 20,25 | 1,00% | 605,00 |
| 09.02.2024 | 21,10 | 21,10 | 20,05 | 20,05 | -4,52% | 768,00 |
| 08.02.2024 | 21,15 | 21,20 | 21,00 | 21,00 | -2,55% | 1.430,00 |
| 07.02.2024 | 21,10 | 21,55 | 21,10 | 21,55 | 2,62% | 609,00 |
| 06.02.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 2,69% | 271,00 |
| 05.02.2024 | 20,30 | 20,45 | 20,20 | 20,45 | 0,99% | 285,00 |
| 02.02.2024 | 19,92 | 20,35 | 19,92 | 20,25 | 3,85% | 26.242,00 |
| 01.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,31% | - |
| 31.01.2024 | 19,30 | 19,76 | 19,30 | 19,56 | 0,31% | 1.670,00 |
| 30.01.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 0,41% | 1.989,00 |
| 29.01.2024 | 19,86 | 19,86 | 19,42 | 19,42 | -1,42% | 414,00 |
| 26.01.2024 | 19,44 | 19,78 | 19,44 | 19,70 | 2,18% | 410,00 |
| 25.01.2024 | 18,88 | 19,28 | 18,88 | 19,28 | 1,26% | 500,00 |
| 24.01.2024 | 18,98 | 19,26 | 18,98 | 19,04 | 0,21% | 754,00 |
| 23.01.2024 | 18,56 | 19,00 | 18,56 | 19,00 | 1,71% | 1.752,00 |
| 22.01.2024 | 18,54 | 18,80 | 18,54 | 18,68 | -0,21% | 488,00 |
| 19.01.2024 | 17,94 | 18,74 | 17,94 | 18,72 | 3,43% | 704,00 |
| 18.01.2024 | 17,06 | 18,10 | 17,06 | 18,10 | 7,10% | 691,00 |
| 17.01.2024 | 17,44 | 17,44 | 16,90 | 16,90 | -0,24% | 1.357,00 |
| 16.01.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 0,47% | - |
| 15.01.2024 | 17,02 | 17,02 | 16,70 | 16,86 | -0,94% | 720,00 |
| 12.01.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -1,62% | - |
| 11.01.2024 | 16,98 | 17,30 | 16,98 | 17,30 | 0,12% | 86,00 |
| 10.01.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 1,05% | - |
| 09.01.2024 | 16,88 | 17,10 | 16,88 | 17,10 | 3,26% | 1.202,00 |
| 08.01.2024 | 16,58 | 16,58 | 16,54 | 16,56 | -1,78% | 600,00 |
| 05.01.2024 | 16,98 | 16,98 | 16,82 | 16,86 | -0,35% | 2.000,00 |
| 04.01.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,83% | - |
| 03.01.2024 | 16,88 | 16,88 | 16,78 | 16,78 | -2,67% | 670,00 |
| 02.01.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,58% | - |
| 29.12.2023 | 17,00 | 17,14 | 17,00 | 17,14 | 0,59% | 292,00 |
| 28.12.2023 | 17,26 | 17,32 | 17,04 | 17,04 | -0,23% | 626,00 |
| 27.12.2023 | 16,98 | 17,08 | 16,98 | 17,08 | -0,35% | 505,00 |
| 22.12.2023 | 17,14 | 17,14 | 17,14 | 17,14 | -0,23% | - |