23,825€
0,95%
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 |
|---|---|---|---|---|---|---|
| 30.03.2026 | 23,35 | 24,05 | 23,35 | 24,00 | 1,69% | 583,00 |
| 27.03.2026 | 24,20 | 24,40 | 23,60 | 23,60 | -2,68% | 1.301,00 |
| 26.03.2026 | 24,80 | 24,80 | 23,75 | 24,25 | -4,72% | 1.200,00 |
| 25.03.2026 | 25,40 | 25,95 | 25,40 | 25,45 | 0,39% | 150,00 |
| 24.03.2026 | 25,10 | 25,35 | 24,70 | 25,35 | 1,60% | 505,00 |
| 23.03.2026 | 24,40 | 25,10 | 23,70 | 24,95 | 2,46% | 1.966,00 |
| 20.03.2026 | 23,85 | 24,35 | 23,85 | 24,35 | 4,73% | 2.406,00 |
| 19.03.2026 | 22,30 | 24,35 | 22,30 | 23,25 | 8,14% | 1.962,00 |
| 18.03.2026 | 21,80 | 21,90 | 21,50 | 21,50 | -1,38% | 658,00 |
| 17.03.2026 | 22,00 | 22,00 | 21,50 | 21,80 | -1,58% | 485,00 |
| 16.03.2026 | 22,80 | 22,80 | 21,95 | 22,15 | -2,42% | 518,00 |
| 13.03.2026 | 22,60 | 22,70 | 22,60 | 22,70 | -1,73% | 265,00 |
| 12.03.2026 | 22,55 | 23,10 | 22,40 | 23,10 | 2,67% | 641,00 |
| 11.03.2026 | 23,40 | 23,40 | 22,50 | 22,50 | -3,43% | 319,00 |
| 10.03.2026 | 23,15 | 23,55 | 23,15 | 23,30 | 0,87% | 1.276,00 |
| 09.03.2026 | 23,55 | 23,55 | 22,85 | 23,10 | -2,33% | 1.130,00 |
| 06.03.2026 | 22,65 | 23,65 | 22,60 | 23,65 | 6,05% | 1.273,00 |
| 05.03.2026 | 22,20 | 22,30 | 21,95 | 22,30 | 2,53% | 670,00 |
| 04.03.2026 | 22,00 | 22,00 | 21,75 | 21,75 | -1,36% | 162,00 |
| 03.03.2026 | 22,40 | 22,40 | 21,75 | 22,05 | -2,00% | 1.495,00 |
| 02.03.2026 | 22,60 | 23,00 | 22,50 | 22,50 | -3,23% | 650,00 |
| 27.02.2026 | 22,50 | 23,30 | 22,50 | 23,25 | 3,33% | 2.062,00 |
| 26.02.2026 | 21,75 | 22,55 | 21,55 | 22,50 | 3,21% | 1.176,00 |
| 25.02.2026 | 23,05 | 23,15 | 21,00 | 21,80 | -5,63% | 2.541,00 |
| 24.02.2026 | 22,75 | 23,30 | 22,60 | 23,10 | 1,99% | 1.553,00 |
| 23.02.2026 | 23,65 | 23,80 | 22,65 | 22,65 | -4,63% | 1.701,00 |
| 20.02.2026 | 23,70 | 23,75 | 23,30 | 23,75 | 0,00% | 1.867,00 |
| 19.02.2026 | 23,90 | 23,95 | 23,75 | 23,75 | -0,21% | 155,00 |
| 18.02.2026 | 23,60 | 23,90 | 23,60 | 23,80 | 1,28% | 793,00 |
| 17.02.2026 | 22,75 | 23,70 | 22,75 | 23,50 | 2,84% | 1.403,00 |
| 16.02.2026 | 22,95 | 23,05 | 22,75 | 22,85 | -0,65% | 1.482,00 |
| 13.02.2026 | 22,55 | 23,00 | 22,40 | 23,00 | 2,45% | 198,00 |
| 12.02.2026 | 22,85 | 23,50 | 22,40 | 22,45 | -2,60% | 6.574,00 |
| 11.02.2026 | 23,70 | 23,70 | 23,00 | 23,05 | -3,76% | 4.283,00 |
| 10.02.2026 | 25,60 | 25,70 | 23,40 | 23,95 | -6,81% | 5.728,00 |
| 09.02.2026 | 25,50 | 26,35 | 25,50 | 25,70 | 0,39% | 1.440,00 |
| 06.02.2026 | 25,80 | 25,80 | 25,60 | 25,60 | -0,39% | 110,00 |
| 05.02.2026 | 25,65 | 25,85 | 25,60 | 25,70 | 0,00% | 1.289,00 |
| 04.02.2026 | 26,50 | 26,50 | 25,50 | 25,70 | -3,02% | 2.441,00 |
| 03.02.2026 | 27,60 | 27,70 | 26,50 | 26,50 | -3,81% | 2.961,00 |
| 02.02.2026 | 27,30 | 27,70 | 27,20 | 27,55 | 0,73% | 1.647,00 |
| 30.01.2026 | 27,50 | 27,50 | 27,35 | 27,35 | -0,36% | 302,00 |
| 29.01.2026 | 29,55 | 29,55 | 26,75 | 27,45 | -7,73% | 1.953,00 |
| 28.01.2026 | 28,00 | 29,75 | 28,00 | 29,75 | 4,75% | 1.089,00 |
| 27.01.2026 | 28,35 | 28,45 | 28,35 | 28,40 | 0,00% | 206,00 |
| 26.01.2026 | 28,20 | 28,40 | 27,70 | 28,40 | 1,61% | 1.322,00 |
| 23.01.2026 | 28,35 | 28,45 | 27,95 | 27,95 | -1,24% | 917,00 |
| 22.01.2026 | 27,95 | 29,25 | 27,95 | 28,30 | 4,04% | 2.875,00 |
| 21.01.2026 | 27,15 | 27,20 | 26,80 | 27,20 | 0,00% | 736,00 |
| 20.01.2026 | 27,55 | 27,60 | 26,80 | 27,20 | -0,37% | 2.240,00 |
| 19.01.2026 | 27,75 | 27,75 | 27,15 | 27,30 | 0,74% | 3.449,00 |
| 16.01.2026 | 27,50 | 27,65 | 27,00 | 27,10 | -1,45% | 4.355,00 |
| 15.01.2026 | 27,20 | 27,50 | 26,90 | 27,50 | 0,73% | 1.423,00 |
| 14.01.2026 | 28,75 | 28,75 | 27,25 | 27,30 | -4,55% | 1.516,00 |
| 13.01.2026 | 28,10 | 28,65 | 28,10 | 28,60 | 2,14% | 1.681,00 |
| 12.01.2026 | 28,05 | 28,10 | 27,50 | 28,00 | 0,36% | 2.682,00 |
| 09.01.2026 | 27,80 | 27,90 | 27,80 | 27,90 | -0,36% | 565,00 |
| 08.01.2026 | 28,10 | 28,50 | 27,85 | 28,00 | -0,36% | 1.428,00 |
| 07.01.2026 | 27,70 | 28,10 | 27,60 | 28,10 | 1,63% | 880,00 |
| 06.01.2026 | 27,55 | 27,80 | 27,20 | 27,65 | 0,00% | 2.354,00 |
| 05.01.2026 | 26,85 | 27,65 | 26,70 | 27,65 | 2,41% | 2.924,00 |
| 02.01.2026 | 27,05 | 27,05 | 27,00 | 27,00 | 0,00% | 805,00 |
| 30.12.2025 | 27,10 | 27,10 | 26,95 | 27,00 | 0,00% | 81,00 |
| 29.12.2025 | 26,75 | 27,05 | 26,60 | 27,00 | 1,31% | 2.567,00 |
| 23.12.2025 | 26,60 | 26,75 | 26,60 | 26,65 | -0,19% | 263,00 |
| 22.12.2025 | 26,50 | 26,70 | 26,50 | 26,70 | 0,00% | 1.371,00 |
| 19.12.2025 | 26,35 | 26,70 | 26,35 | 26,70 | 0,56% | 840,00 |
| 18.12.2025 | 25,70 | 26,55 | 25,70 | 26,55 | 3,31% | 690,00 |
| 17.12.2025 | 26,45 | 26,45 | 25,30 | 25,70 | -1,34% | 822,00 |
| 16.12.2025 | 25,75 | 26,15 | 25,55 | 26,05 | 0,58% | 526,00 |
| 15.12.2025 | 26,15 | 26,20 | 25,90 | 25,90 | -1,33% | 911,00 |
| 12.12.2025 | 25,70 | 26,25 | 25,70 | 26,25 | 2,34% | 840,00 |
| 11.12.2025 | 25,95 | 25,95 | 25,60 | 25,65 | -1,16% | 2.033,00 |
| 10.12.2025 | 26,00 | 26,00 | 25,25 | 25,95 | 0,39% | 3.301,00 |
| 09.12.2025 | 25,65 | 26,10 | 25,65 | 25,85 | 0,19% | 1.417,00 |
| 08.12.2025 | 26,35 | 26,35 | 25,80 | 25,80 | -0,77% | 815,00 |
| 05.12.2025 | 26,75 | 26,75 | 26,00 | 26,00 | -2,62% | 733,00 |
| 04.12.2025 | 26,50 | 26,80 | 26,20 | 26,70 | 0,75% | 1.940,00 |
| 03.12.2025 | 26,40 | 26,50 | 26,20 | 26,50 | -0,75% | 1.495,00 |
| 02.12.2025 | 27,40 | 27,40 | 26,70 | 26,70 | -1,66% | 88,00 |
| 01.12.2025 | 27,85 | 27,85 | 27,00 | 27,15 | -2,69% | 348,00 |
| 28.11.2025 | 27,70 | 28,00 | 27,70 | 27,90 | 0,36% | 430,00 |
| 27.11.2025 | 27,65 | 27,90 | 27,65 | 27,80 | 0,54% | 471,00 |
| 26.11.2025 | 27,65 | 28,00 | 27,65 | 27,65 | 0,18% | 525,00 |
| 25.11.2025 | 27,90 | 28,00 | 27,20 | 27,60 | -1,60% | 1.213,00 |
| 24.11.2025 | 27,05 | 28,05 | 27,05 | 28,05 | 1,63% | 976,00 |
| 21.11.2025 | 26,55 | 27,75 | 26,45 | 27,60 | 3,95% | 1.546,00 |
| 20.11.2025 | 26,90 | 27,10 | 26,55 | 26,55 | 0,00% | 513,00 |
| 19.11.2025 | 26,55 | 26,55 | 26,35 | 26,55 | 1,72% | 177,00 |
| 18.11.2025 | 25,85 | 26,25 | 25,85 | 26,10 | -0,38% | 8.371,00 |
| 17.11.2025 | 26,50 | 27,05 | 26,15 | 26,20 | -0,57% | 1.196,00 |
| 14.11.2025 | 26,50 | 26,60 | 26,30 | 26,35 | -1,31% | 371,00 |
| 13.11.2025 | 25,80 | 26,70 | 25,75 | 26,70 | 2,89% | 3.079,00 |
| 12.11.2025 | 26,90 | 26,90 | 25,25 | 25,95 | -3,35% | 3.881,00 |
| 11.11.2025 | 33,00 | 33,00 | 26,40 | 26,85 | -15,57% | 12.671,00 |
| 10.11.2025 | 28,85 | 32,80 | 28,85 | 31,80 | 11,38% | 2.704,00 |
| 07.11.2025 | 28,95 | 29,00 | 28,50 | 28,55 | -1,38% | 312,00 |
| 06.11.2025 | 29,60 | 29,60 | 28,80 | 28,95 | -2,36% | 729,00 |
| 05.11.2025 | 29,60 | 29,70 | 29,05 | 29,65 | 0,00% | 1.569,00 |
| 04.11.2025 | 30,10 | 30,10 | 29,60 | 29,65 | -2,95% | 990,00 |