23,975€
-0,10%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 21,00 | 21,95 | 21,00 | 21,95 | 1,15% | 50,00 |
| 13.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -1,81% | - |
| 10.01.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 09.01.2025 | 21,90 | 22,20 | 21,90 | 22,20 | 0,45% | 24,00 |
| 08.01.2025 | 22,15 | 22,35 | 22,10 | 22,10 | 1,38% | 1.600,00 |
| 07.01.2025 | 21,95 | 22,10 | 21,80 | 21,80 | -1,13% | 105,00 |
| 06.01.2025 | 22,25 | 22,30 | 22,05 | 22,05 | -1,78% | 622,00 |
| 03.01.2025 | 22,10 | 22,45 | 22,10 | 22,45 | 3,70% | 10,00 |
| 02.01.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -2,26% | - |
| 30.12.2024 | 22,00 | 22,15 | 22,00 | 22,15 | 2,31% | 19,00 |
| 27.12.2024 | 21,50 | 21,65 | 21,50 | 21,65 | 2,12% | 2.381,00 |
| 23.12.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 3,67% | 140,00 |
| 20.12.2024 | 21,45 | 21,45 | 20,45 | 20,45 | -3,99% | 525,00 |
| 19.12.2024 | 21,55 | 21,70 | 21,30 | 21,30 | -2,74% | 750,00 |
| 18.12.2024 | 22,05 | 22,05 | 21,90 | 21,90 | -0,23% | 50,00 |
| 17.12.2024 | 22,00 | 22,05 | 21,95 | 21,95 | 0,00% | 205,00 |
| 16.12.2024 | 22,20 | 22,20 | 21,95 | 21,95 | -2,23% | 350,00 |
| 13.12.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 0,22% | - |
| 12.12.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,67% | 125,00 |
| 11.12.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 0,00% | - |
| 10.12.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -0,22% | - |
| 09.12.2024 | 22,20 | 22,50 | 22,20 | 22,30 | 0,68% | 577,00 |
| 06.12.2024 | 22,15 | 22,15 | 22,15 | 22,15 | 0,68% | - |
| 05.12.2024 | 22,35 | 22,35 | 22,00 | 22,00 | -2,22% | 315,00 |
| 04.12.2024 | 23,40 | 23,40 | 22,50 | 22,50 | -3,85% | 200,00 |
| 03.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | - |
| 02.12.2024 | 22,80 | 23,10 | 22,80 | 23,10 | 1,99% | 235,00 |
| 29.11.2024 | 22,65 | 22,65 | 22,65 | 22,65 | 0,00% | - |
| 28.11.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -2,16% | - |
| 27.11.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -1,07% | - |
| 26.11.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 2,18% | 750,00 |
| 25.11.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,22% | - |
| 22.11.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -0,22% | 54,00 |
| 21.11.2024 | 22,75 | 23,70 | 21,98 | 23,00 | 3,37% | 40,00 |
| 20.11.2024 | 22,05 | 22,25 | 22,05 | 22,25 | 0,68% | 334,00 |
| 19.11.2024 | 22,35 | 22,35 | 22,00 | 22,10 | -1,56% | 700,00 |
| 18.11.2024 | 22,90 | 22,90 | 22,45 | 22,45 | -2,60% | 163,00 |
| 15.11.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -0,43% | - |
| 14.11.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,00% | 877,00 |
| 13.11.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,87% | 250,00 |
| 12.11.2024 | 24,00 | 24,00 | 22,00 | 22,95 | -3,57% | 1.190,00 |
| 11.11.2024 | 23,80 | 23,80 | 23,75 | 23,80 | -0,21% | 430,00 |
| 08.11.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,85% | - |
| 07.11.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -2,07% | 40,00 |
| 06.11.2024 | 23,75 | 24,15 | 23,75 | 24,15 | -0,21% | 20,00 |
| 05.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 04.11.2024 | 25,25 | 25,25 | 24,20 | 24,20 | -3,01% | 156,00 |
| 01.11.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,00% | - |
| 31.10.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -0,99% | - |
| 30.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 29.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,60% | 3,00 |
| 28.10.2024 | 24,95 | 25,10 | 24,95 | 25,05 | 0,80% | 406,00 |
| 25.10.2024 | 24,70 | 24,85 | 24,45 | 24,85 | 1,43% | 240,00 |
| 24.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 1,24% | - |
| 23.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,21% | - |
| 22.10.2024 | 23,55 | 24,15 | 23,55 | 24,15 | 2,55% | 1.000,00 |
| 21.10.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -1,46% | - |
| 18.10.2024 | 23,00 | 23,90 | 23,00 | 23,90 | 5,29% | 40,00 |
| 17.10.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 16.10.2024 | 22,65 | 22,65 | 22,50 | 22,50 | -1,32% | 449,00 |
| 15.10.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -0,65% | 280,00 |
| 14.10.2024 | 22,65 | 22,95 | 22,65 | 22,95 | 2,68% | 264,00 |
| 11.10.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 0,22% | 100,00 |
| 10.10.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,22% | - |
| 09.10.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -0,22% | - |
| 08.10.2024 | 22,15 | 22,30 | 22,15 | 22,30 | 0,45% | 45,00 |
| 07.10.2024 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | 640,00 |
| 04.10.2024 | 21,90 | 22,20 | 21,90 | 22,20 | 1,14% | 500,00 |
| 03.10.2024 | 22,15 | 22,15 | 21,95 | 21,95 | -0,68% | 100,00 |
| 02.10.2024 | 21,95 | 22,10 | 21,95 | 22,10 | -0,23% | 45,00 |
| 01.10.2024 | 22,40 | 22,40 | 22,15 | 22,15 | -1,34% | 350,00 |
| 30.09.2024 | 22,25 | 22,45 | 22,25 | 22,45 | 0,45% | 89,00 |