39,200€
0,90%
Echtzeit-Aktienkurs IONOS GROUP SE NA O.N.
Bid:
Ask:
Aktienkurse zur IONOS GROUP SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 39,10 | 39,50 | 38,90 | 39,00 | 0,39% | 1.206,00 |
| 14.08.2025 | 37,90 | 39,20 | 37,90 | 38,85 | 1,83% | 848,00 |
| 13.08.2025 | 37,85 | 38,40 | 37,85 | 38,15 | 0,66% | 1.500,00 |
| 12.08.2025 | 41,35 | 41,95 | 37,40 | 37,90 | -8,23% | 1.828,00 |
| 11.08.2025 | 41,00 | 41,60 | 41,00 | 41,30 | 0,49% | 610,00 |
| 08.08.2025 | 43,05 | 43,05 | 41,10 | 41,10 | -3,75% | 2.123,00 |
| 07.08.2025 | 40,70 | 42,80 | 37,80 | 42,70 | 7,29% | 1.304,00 |
| 06.08.2025 | 39,60 | 40,05 | 39,60 | 39,80 | -0,50% | 20,00 |
| 05.08.2025 | 40,60 | 40,80 | 40,00 | 40,00 | -1,48% | 1.349,00 |
| 04.08.2025 | 40,55 | 41,05 | 40,55 | 40,60 | -0,61% | 353,00 |
| 01.08.2025 | 41,55 | 41,55 | 40,40 | 40,85 | -2,16% | 1.727,00 |
| 31.07.2025 | 41,40 | 41,85 | 41,40 | 41,75 | 1,46% | 2.503,00 |
| 30.07.2025 | 41,40 | 41,55 | 41,15 | 41,15 | 0,37% | 50,00 |
| 29.07.2025 | 40,65 | 41,85 | 40,65 | 41,00 | -1,20% | 240,00 |
| 28.07.2025 | 41,05 | 41,75 | 40,55 | 41,50 | 2,85% | 244,00 |
| 25.07.2025 | 40,35 | 41,00 | 40,35 | 40,35 | 0,62% | 111,00 |
| 24.07.2025 | 39,90 | 40,50 | 39,90 | 40,10 | 0,63% | 765,00 |
| 23.07.2025 | 39,95 | 40,05 | 39,35 | 39,85 | -0,25% | 451,00 |
| 22.07.2025 | 41,05 | 41,05 | 39,90 | 39,95 | -2,32% | 793,00 |
| 21.07.2025 | 40,70 | 41,00 | 40,70 | 40,90 | 0,86% | 931,00 |
| 18.07.2025 | 41,85 | 41,85 | 40,55 | 40,55 | -3,34% | 1.174,00 |
| 17.07.2025 | 41,25 | 41,95 | 41,25 | 41,95 | 2,07% | 197,00 |
| 16.07.2025 | 40,85 | 41,40 | 40,85 | 41,10 | 0,49% | 245,00 |
| 15.07.2025 | 41,10 | 41,45 | 40,65 | 40,90 | -0,73% | 688,00 |
| 14.07.2025 | 40,45 | 41,20 | 40,30 | 41,20 | 2,11% | 2.376,00 |
| 11.07.2025 | 40,55 | 40,55 | 40,10 | 40,35 | -0,74% | 528,00 |
| 10.07.2025 | 40,50 | 40,65 | 40,30 | 40,65 | 1,62% | 2.746,00 |
| 09.07.2025 | 39,55 | 40,00 | 39,50 | 40,00 | 1,27% | 170,00 |
| 08.07.2025 | 39,75 | 40,80 | 39,50 | 39,50 | 0,00% | 1.304,00 |
| 07.07.2025 | 38,75 | 39,60 | 38,75 | 39,50 | 2,20% | 1.072,00 |
| 04.07.2025 | 36,95 | 38,65 | 36,95 | 38,65 | 3,48% | 636,00 |
| 03.07.2025 | 37,45 | 37,55 | 37,10 | 37,35 | -0,80% | 845,00 |
| 02.07.2025 | 38,05 | 38,05 | 37,00 | 37,65 | -1,83% | 1.048,00 |
| 01.07.2025 | 39,60 | 39,60 | 38,35 | 38,35 | -3,52% | 200,00 |
| 30.06.2025 | 39,65 | 39,80 | 39,00 | 39,75 | -0,38% | 2.215,00 |
| 27.06.2025 | 39,70 | 39,90 | 39,25 | 39,90 | 1,40% | 492,00 |
| 26.06.2025 | 38,85 | 39,35 | 38,85 | 39,35 | 0,51% | 71,00 |
| 25.06.2025 | 41,00 | 41,00 | 38,50 | 39,15 | -4,63% | 2.809,00 |
| 24.06.2025 | 40,60 | 41,10 | 40,60 | 41,05 | 1,11% | 570,00 |
| 23.06.2025 | 40,45 | 40,80 | 40,00 | 40,60 | -0,37% | 876,00 |
| 20.06.2025 | 40,05 | 41,10 | 40,05 | 40,75 | -0,12% | 325,00 |
| 19.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,69% | - |
| 18.06.2025 | 40,75 | 41,50 | 40,75 | 41,50 | 2,47% | 208,00 |
| 17.06.2025 | 42,95 | 42,95 | 40,50 | 40,50 | -4,59% | 516,00 |
| 16.06.2025 | 41,65 | 42,50 | 41,60 | 42,45 | 2,17% | 970,00 |
| 13.06.2025 | 40,15 | 42,10 | 39,15 | 41,55 | 1,47% | 1.381,00 |
| 12.06.2025 | 40,85 | 41,05 | 40,75 | 40,95 | -0,61% | 192,00 |
| 11.06.2025 | 41,15 | 41,85 | 41,00 | 41,20 | -0,36% | 320,00 |
| 10.06.2025 | 41,80 | 41,80 | 40,80 | 41,35 | -1,55% | 1.464,00 |
| 09.06.2025 | 41,70 | 42,25 | 41,55 | 42,00 | 0,84% | 884,00 |
| 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 |