41,700€
-2,00%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,45 | 42,65 | 41,65 | 41,65 | -2,12% | 1.079,00 |
| 05.06.2025 | 42,00 | 42,65 | 41,40 | 42,55 | 1,31% | 1.543,00 |
| 04.06.2025 | 42,30 | 42,45 | 41,80 | 42,00 | -0,59% | 2.258,00 |
| 03.06.2025 | 42,30 | 42,30 | 41,55 | 42,25 | 0,36% | 899,00 |
| 02.06.2025 | 41,05 | 42,20 | 40,90 | 42,10 | 2,93% | 2.277,00 |
| 30.05.2025 | 39,75 | 40,90 | 39,55 | 40,90 | 4,34% | 3.215,00 |
| 29.05.2025 | 39,85 | 39,85 | 39,10 | 39,20 | -1,75% | 619,00 |
| 28.05.2025 | 39,20 | 39,90 | 39,20 | 39,90 | 1,66% | 1.076,00 |
| 27.05.2025 | 38,20 | 39,25 | 38,20 | 39,25 | 3,02% | 1.165,00 |
| 26.05.2025 | 38,10 | 38,25 | 37,90 | 38,10 | 1,60% | 1.492,00 |
| 23.05.2025 | 36,50 | 37,60 | 36,50 | 37,50 | 2,32% | 415,00 |
| 22.05.2025 | 36,80 | 36,80 | 36,50 | 36,65 | -0,54% | 155,00 |
| 21.05.2025 | 37,20 | 37,20 | 36,50 | 36,85 | -0,54% | 288,00 |
| 20.05.2025 | 36,70 | 37,70 | 36,35 | 37,05 | 1,23% | 2.143,00 |
| 19.05.2025 | 35,80 | 36,60 | 35,80 | 36,60 | 2,95% | 610,00 |
| 16.05.2025 | 35,50 | 35,70 | 34,85 | 35,55 | -0,28% | 4.364,00 |
| 15.05.2025 | 35,60 | 35,75 | 35,50 | 35,65 | 0,14% | 873,00 |
| 14.05.2025 | 34,00 | 35,60 | 34,00 | 35,60 | 4,55% | 460,00 |
| 13.05.2025 | 34,90 | 34,90 | 33,05 | 34,05 | -6,58% | 2.662,00 |
| 12.05.2025 | 34,35 | 36,85 | 34,35 | 36,45 | 10,29% | 4.457,00 |
| 09.05.2025 | 33,00 | 33,15 | 32,90 | 33,05 | -0,30% | 559,00 |
| 08.05.2025 | 33,15 | 33,30 | 32,65 | 33,15 | 0,15% | 875,00 |
| 07.05.2025 | 32,30 | 33,10 | 32,30 | 33,10 | 3,12% | 382,00 |
| 06.05.2025 | 32,10 | 32,25 | 32,05 | 32,10 | -0,93% | 668,00 |
| 05.05.2025 | 31,00 | 32,40 | 31,00 | 32,40 | 4,85% | 1.397,00 |
| 02.05.2025 | 29,40 | 31,50 | 29,40 | 30,90 | 5,46% | 15.558,00 |
| 30.04.2025 | 29,35 | 29,35 | 29,25 | 29,30 | 1,03% | 309,00 |
| 29.04.2025 | 28,85 | 29,05 | 28,85 | 29,00 | -0,68% | 682,00 |
| 28.04.2025 | 29,45 | 29,50 | 28,70 | 29,20 | -0,85% | 251,00 |
| 25.04.2025 | 28,85 | 29,45 | 28,85 | 29,45 | 2,79% | 134,00 |
| 24.04.2025 | 28,45 | 28,65 | 28,45 | 28,65 | 0,70% | 94,00 |
| 23.04.2025 | 29,15 | 29,20 | 28,40 | 28,45 | -1,90% | 1.036,00 |
| 22.04.2025 | 28,65 | 29,00 | 28,50 | 29,00 | 3,94% | 933,00 |
| 17.04.2025 | 27,65 | 27,90 | 27,65 | 27,90 | -0,36% | 286,00 |
| 16.04.2025 | 28,55 | 28,55 | 27,80 | 28,00 | -1,93% | 4.246,00 |
| 15.04.2025 | 27,75 | 28,55 | 27,75 | 28,55 | 3,44% | 1.441,00 |
| 14.04.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -1,43% | 35,00 |
| 11.04.2025 | 26,95 | 28,00 | 26,95 | 28,00 | 5,26% | 1.672,00 |
| 10.04.2025 | 26,85 | 27,00 | 26,50 | 26,60 | 0,19% | 769,00 |
| 09.04.2025 | 26,00 | 26,90 | 25,20 | 26,55 | -0,93% | 3.058,00 |
| 08.04.2025 | 26,50 | 26,80 | 26,20 | 26,80 | -0,92% | 2.529,00 |
| 07.04.2025 | 26,80 | 27,05 | 24,80 | 27,05 | 0,93% | 3.109,00 |
| 04.04.2025 | 26,90 | 27,60 | 26,65 | 26,80 | -0,74% | 1.755,00 |
| 03.04.2025 | 25,90 | 27,00 | 25,90 | 27,00 | 3,45% | 1.511,00 |
| 02.04.2025 | 25,65 | 26,10 | 25,65 | 26,10 | 2,96% | 262,00 |
| 01.04.2025 | 25,55 | 25,70 | 25,35 | 25,35 | -0,78% | 27,00 |
| 31.03.2025 | 25,60 | 25,65 | 25,35 | 25,55 | -2,48% | 895,00 |
| 28.03.2025 | 24,65 | 26,20 | 24,65 | 26,20 | 3,35% | 435,00 |
| 27.03.2025 | 24,55 | 26,20 | 22,95 | 25,35 | 5,19% | 4.359,00 |
| 26.03.2025 | 25,45 | 25,45 | 24,10 | 24,10 | -5,12% | 627,00 |
| 25.03.2025 | 25,35 | 25,75 | 25,35 | 25,40 | -0,39% | 930,00 |
| 24.03.2025 | 25,95 | 26,55 | 25,40 | 25,50 | -0,78% | 907,00 |
| 21.03.2025 | 25,70 | 25,70 | 25,40 | 25,70 | 0,98% | 701,00 |
| 20.03.2025 | 25,75 | 25,75 | 25,20 | 25,45 | -1,36% | 992,00 |
| 19.03.2025 | 25,55 | 25,80 | 25,40 | 25,80 | 2,58% | 854,00 |
| 18.03.2025 | 25,25 | 25,90 | 25,15 | 25,15 | 0,40% | 632,00 |
| 17.03.2025 | 23,35 | 25,15 | 23,35 | 25,05 | 5,92% | 1.591,00 |
| 14.03.2025 | 22,95 | 23,65 | 22,95 | 23,65 | 3,50% | 367,00 |
| 13.03.2025 | 23,90 | 23,90 | 22,85 | 22,85 | -1,08% | 550,00 |
| 12.03.2025 | 23,40 | 23,60 | 23,10 | 23,10 | -1,07% | 1.285,00 |
| 11.03.2025 | 23,50 | 23,70 | 23,35 | 23,35 | 0,00% | 1.231,00 |
| 10.03.2025 | 24,00 | 24,10 | 23,30 | 23,35 | -1,89% | 10.496,00 |
| 07.03.2025 | 23,25 | 23,85 | 23,15 | 23,80 | 1,49% | 9.041,00 |
| 06.03.2025 | 23,50 | 23,50 | 23,45 | 23,45 | -0,42% | 290,00 |
| 05.03.2025 | 22,85 | 23,55 | 22,85 | 23,55 | 2,84% | 133,00 |
| 04.03.2025 | 25,20 | 25,20 | 22,20 | 22,90 | -7,66% | 770,00 |
| 03.03.2025 | 23,85 | 24,80 | 23,60 | 24,80 | 3,98% | 614,00 |
| 28.02.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,21% | 50,00 |
| 27.02.2025 | 24,20 | 24,20 | 23,90 | 23,90 | -1,44% | 1.000,00 |
| 26.02.2025 | 24,20 | 24,25 | 24,20 | 24,25 | 0,00% | 250,00 |
| 25.02.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 0,00% | 450,00 |
| 24.02.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 0,41% | 598,00 |
| 21.02.2025 | 23,85 | 24,50 | 23,85 | 24,15 | 0,62% | 1.625,00 |
| 20.02.2025 | 23,75 | 24,00 | 23,75 | 24,00 | 1,91% | 1.500,00 |
| 19.02.2025 | 23,25 | 23,55 | 23,25 | 23,55 | 0,43% | 150,00 |
| 18.02.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -0,85% | - |
| 17.02.2025 | 23,10 | 23,65 | 23,10 | 23,65 | 2,60% | 350,00 |
| 14.02.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -0,43% | - |
| 13.02.2025 | 23,80 | 23,80 | 23,15 | 23,15 | -2,11% | 410,00 |
| 12.02.2025 | 23,85 | 24,00 | 23,65 | 23,65 | -0,63% | 136,00 |
| 11.02.2025 | 23,70 | 23,85 | 23,70 | 23,80 | 0,21% | 170,00 |
| 10.02.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,84% | 103,00 |
| 07.02.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -1,03% | - |
| 06.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,22% | - |
| 05.02.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,61% | - |
| 04.02.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 1,23% | - |
| 03.02.2025 | 24,50 | 24,50 | 24,35 | 24,35 | -1,42% | 250,00 |
| 31.01.2025 | 25,10 | 25,15 | 24,70 | 24,70 | -1,79% | 265,00 |
| 30.01.2025 | 24,00 | 25,15 | 24,00 | 25,15 | 4,79% | 1.101,00 |
| 29.01.2025 | 24,30 | 24,30 | 24,00 | 24,00 | 0,21% | 18,00 |
| 28.01.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -0,21% | - |
| 27.01.2025 | 24,15 | 24,15 | 23,85 | 24,00 | -0,62% | 150,00 |
| 24.01.2025 | 24,45 | 24,45 | 24,15 | 24,15 | -0,21% | 226,00 |
| 23.01.2025 | 23,70 | 24,20 | 23,70 | 24,20 | 1,47% | 114,00 |
| 22.01.2025 | 23,85 | 24,30 | 23,75 | 23,85 | 7,92% | 604,00 |
| 21.01.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -2,00% | 50,00 |
| 20.01.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,31% | 180,00 |
| 17.01.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 3,39% | - |
| 16.01.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,68% | - |
| 15.01.2025 | 21,85 | 21,95 | 21,85 | 21,95 | 0,00% | 50,00 |