33,650€
1,05%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 33,25 | 33,75 | 32,60 | 33,75 | 1,35% | 1.098,00 |
| 13.10.2025 | 32,80 | 33,30 | 32,65 | 33,30 | 2,46% | 1.335,00 |
| 10.10.2025 | 33,75 | 33,75 | 32,50 | 32,50 | -4,41% | 2.668,00 |
| 09.10.2025 | 32,85 | 34,00 | 32,75 | 34,00 | 3,66% | 7.085,00 |
| 08.10.2025 | 33,95 | 33,95 | 32,80 | 32,80 | -3,67% | 2.021,00 |
| 07.10.2025 | 34,30 | 34,30 | 33,90 | 34,05 | -1,45% | 1.173,00 |
| 06.10.2025 | 34,25 | 34,75 | 33,60 | 34,55 | 1,17% | 6.889,00 |
| 03.10.2025 | 35,75 | 35,80 | 33,90 | 34,15 | -3,53% | 5.565,00 |
| 02.10.2025 | 37,80 | 37,80 | 35,40 | 35,40 | -6,72% | 3.517,00 |
| 01.10.2025 | 39,95 | 39,95 | 37,35 | 37,95 | -4,77% | 2.455,00 |
| 30.09.2025 | 38,75 | 40,05 | 38,75 | 39,85 | 2,44% | 338,00 |
| 29.09.2025 | 39,20 | 39,20 | 38,60 | 38,90 | 0,00% | 1.610,00 |
| 26.09.2025 | 40,25 | 40,25 | 38,70 | 38,90 | -2,38% | 971,00 |
| 25.09.2025 | 40,80 | 40,80 | 39,65 | 39,85 | -2,33% | 965,00 |
| 24.09.2025 | 40,60 | 40,85 | 40,60 | 40,80 | -1,81% | 310,00 |
| 23.09.2025 | 42,10 | 42,10 | 41,55 | 41,55 | -1,31% | 100,00 |
| 22.09.2025 | 42,25 | 42,25 | 41,40 | 42,10 | 0,36% | 617,00 |
| 19.09.2025 | 40,85 | 42,25 | 40,85 | 41,95 | 2,82% | 1.162,00 |
| 18.09.2025 | 39,95 | 40,80 | 39,95 | 40,80 | 2,13% | 608,00 |
| 17.09.2025 | 39,85 | 40,50 | 39,85 | 39,95 | -0,25% | 665,00 |
| 16.09.2025 | 40,05 | 40,05 | 40,05 | 40,05 | -0,62% | - |
| 15.09.2025 | 38,80 | 40,35 | 38,80 | 40,30 | 4,13% | 1.274,00 |
| 12.09.2025 | 37,75 | 38,70 | 37,75 | 38,70 | 1,84% | 546,00 |
| 11.09.2025 | 38,25 | 38,35 | 38,00 | 38,00 | -0,65% | 416,00 |
| 10.09.2025 | 38,85 | 39,05 | 37,80 | 38,25 | -0,52% | 679,00 |
| 09.09.2025 | 37,35 | 38,55 | 37,35 | 38,45 | 3,92% | 375,00 |
| 08.09.2025 | 36,55 | 37,15 | 36,55 | 37,00 | 1,65% | 1.430,00 |
| 05.09.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -0,41% | 375,00 |
| 04.09.2025 | 36,60 | 36,65 | 36,55 | 36,55 | 1,53% | 468,00 |
| 03.09.2025 | 36,25 | 36,65 | 36,00 | 36,00 | -0,69% | 1.250,00 |
| 02.09.2025 | 38,15 | 38,15 | 36,25 | 36,25 | -5,10% | 2.213,00 |
| 01.09.2025 | 38,15 | 38,20 | 38,15 | 38,20 | -0,39% | 15,00 |
| 29.08.2025 | 38,50 | 38,75 | 38,30 | 38,35 | -0,39% | 266,00 |
| 28.08.2025 | 38,60 | 38,65 | 38,00 | 38,50 | 0,00% | 822,00 |
| 27.08.2025 | 38,75 | 38,75 | 38,40 | 38,50 | -0,77% | 253,00 |
| 26.08.2025 | 38,20 | 38,80 | 38,20 | 38,80 | 1,44% | 279,00 |
| 25.08.2025 | 38,35 | 38,35 | 37,80 | 38,25 | 0,00% | 1.715,00 |
| 22.08.2025 | 37,85 | 38,35 | 37,85 | 38,25 | 1,06% | 37,00 |
| 21.08.2025 | 37,90 | 38,10 | 37,80 | 37,85 | 0,53% | 498,00 |
| 20.08.2025 | 37,35 | 37,85 | 37,25 | 37,65 | 0,40% | 510,00 |
| 19.08.2025 | 38,70 | 38,70 | 37,50 | 37,50 | -3,23% | 1.197,00 |
| 18.08.2025 | 39,35 | 39,35 | 38,60 | 38,75 | -0,64% | 1.296,00 |
| 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 |