38,150€
0,66%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 38,30 | 38,55 | 37,90 | 38,30 | 1,06% | - |
| 10.09.2025 | 39,00 | 39,40 | 37,85 | 37,90 | -1,43% | 116.344,00 |
| 09.09.2025 | 37,35 | 38,60 | 37,25 | 38,45 | 3,22% | 110.432,00 |
| 08.09.2025 | 36,50 | 37,45 | 36,45 | 37,25 | 2,05% | 119.377,00 |
| 05.09.2025 | 36,70 | 36,90 | 36,35 | 36,50 | -0,14% | 129.973,00 |
| 04.09.2025 | 36,80 | 36,90 | 36,25 | 36,55 | -0,27% | 44.306,00 |
| 03.09.2025 | 36,60 | 37,05 | 35,95 | 36,65 | 1,24% | 205.749,00 |
| 02.09.2025 | 38,10 | 38,10 | 36,20 | 36,20 | -5,24% | 243.537,00 |
| 01.09.2025 | 38,20 | 38,50 | 38,00 | 38,20 | 0,13% | 65.771,00 |
| 29.08.2025 | 38,60 | 39,00 | 38,00 | 38,15 | -0,91% | 63.315,00 |
| 28.08.2025 | 38,85 | 39,00 | 37,95 | 38,50 | -0,26% | 95.857,00 |
| 27.08.2025 | 38,70 | 38,95 | 38,10 | 38,60 | -0,26% | 159.089,00 |
| 26.08.2025 | 38,15 | 38,95 | 38,10 | 38,70 | 1,04% | 178.477,00 |
| 25.08.2025 | 38,25 | 38,35 | 37,60 | 38,30 | -0,26% | 62.297,00 |
| 22.08.2025 | 37,80 | 38,45 | 37,60 | 38,40 | 1,32% | 70.806,00 |
| 21.08.2025 | 38,20 | 38,20 | 37,90 | 37,90 | 0,26% | 67.830,00 |
| 20.08.2025 | 37,50 | 38,00 | 37,45 | 37,80 | 0,13% | 178.473,00 |
| 19.08.2025 | 38,75 | 38,75 | 37,45 | 37,75 | -2,45% | 117.306,00 |
| 18.08.2025 | 39,35 | 39,35 | 38,55 | 38,70 | -1,28% | 80.983,00 |
| 15.08.2025 | 39,00 | 39,65 | 38,85 | 39,20 | 1,03% | 133.003,00 |
| 14.08.2025 | 38,35 | 39,25 | 38,30 | 38,80 | 1,44% | 105.815,00 |
| 13.08.2025 | 37,85 | 38,70 | 37,65 | 38,25 | 2,41% | 219.501,00 |
| 12.08.2025 | 41,45 | 42,20 | 37,35 | 37,35 | -9,34% | 364.191,00 |
| 11.08.2025 | 40,90 | 41,60 | 40,80 | 41,20 | 0,73% | 112.269,00 |
| 08.08.2025 | 42,70 | 42,85 | 40,90 | 40,90 | -3,88% | 186.046,00 |
| 07.08.2025 | 40,00 | 43,25 | 37,85 | 42,55 | 6,51% | 239.565,00 |
| 06.08.2025 | 40,00 | 40,40 | 39,55 | 39,95 | -0,12% | 106.257,00 |
| 05.08.2025 | 40,75 | 40,90 | 39,75 | 40,00 | -1,60% | 146.179,00 |
| 04.08.2025 | 40,95 | 41,20 | 40,55 | 40,65 | 0,00% | 82.502,00 |
| 01.08.2025 | 41,20 | 41,20 | 40,20 | 40,65 | -2,52% | 110.178,00 |
| 31.07.2025 | 41,40 | 41,90 | 41,25 | 41,70 | 1,34% | 122.267,00 |
| 30.07.2025 | 41,15 | 41,70 | 41,05 | 41,15 | -0,12% | 133.460,00 |
| 29.07.2025 | 41,00 | 41,95 | 40,85 | 41,20 | 1,23% | 140.853,00 |
| 28.07.2025 | 40,95 | 41,80 | 40,00 | 40,70 | -0,12% | 115.859,00 |
| 25.07.2025 | 41,05 | 41,15 | 40,20 | 40,75 | 1,12% | 115.780,00 |
| 24.07.2025 | 39,85 | 40,60 | 39,85 | 40,30 | 1,26% | 105.306,00 |
| 23.07.2025 | 40,00 | 40,30 | 39,30 | 39,80 | -0,50% | 121.966,00 |
| 22.07.2025 | 40,85 | 41,10 | 39,70 | 40,00 | -2,56% | 94.714,00 |
| 21.07.2025 | 40,85 | 41,20 | 40,35 | 41,05 | 0,49% | 91.320,00 |
| 18.07.2025 | 42,00 | 42,00 | 40,65 | 40,85 | -2,51% | 86.052,00 |
| 17.07.2025 | 41,60 | 41,90 | 41,30 | 41,90 | 1,82% | 87.406,00 |
| 16.07.2025 | 40,85 | 41,55 | 40,85 | 41,15 | 0,86% | 130.999,00 |
| 15.07.2025 | 41,25 | 41,30 | 40,35 | 40,80 | -0,49% | 114.995,00 |
| 14.07.2025 | 40,15 | 41,15 | 40,15 | 41,00 | 1,36% | 129.988,00 |
| 11.07.2025 | 40,35 | 40,65 | 39,80 | 40,45 | 0,00% | 88.623,00 |
| 10.07.2025 | 40,15 | 40,80 | 39,95 | 40,45 | 1,13% | 188.898,00 |
| 09.07.2025 | 39,50 | 40,00 | 39,10 | 40,00 | 1,14% | 133.732,00 |
| 08.07.2025 | 39,60 | 40,80 | 39,35 | 39,55 | -0,13% | 192.199,00 |
| 07.07.2025 | 38,60 | 39,75 | 38,50 | 39,60 | 2,59% | 153.516,00 |
| 04.07.2025 | 37,20 | 38,75 | 37,15 | 38,60 | 3,49% | 155.645,00 |
| 03.07.2025 | 37,45 | 37,70 | 36,80 | 37,30 | -0,67% | 154.946,00 |
| 02.07.2025 | 38,05 | 38,15 | 36,95 | 37,55 | -1,70% | 290.819,00 |
| 01.07.2025 | 39,95 | 39,95 | 37,95 | 38,20 | -4,26% | 153.813,00 |
| 30.06.2025 | 39,35 | 40,00 | 38,50 | 39,90 | 0,00% | 174.726,00 |
| 27.06.2025 | 39,75 | 40,00 | 39,00 | 39,90 | 0,88% | 106.339,00 |
| 26.06.2025 | 38,90 | 39,90 | 38,80 | 39,55 | 1,54% | 156.848,00 |
| 25.06.2025 | 41,00 | 41,00 | 38,50 | 38,95 | -4,77% | 222.226,00 |
| 24.06.2025 | 41,00 | 41,25 | 40,40 | 40,90 | 0,99% | 150.957,00 |
| 23.06.2025 | 40,10 | 41,05 | 39,95 | 40,50 | -0,25% | 123.301,00 |
| 20.06.2025 | 40,30 | 41,20 | 40,30 | 40,60 | 0,25% | 1.576.608,00 |
| 19.06.2025 | 40,90 | 41,25 | 40,50 | 40,50 | -1,70% | 105.208,00 |
| 18.06.2025 | 41,05 | 41,55 | 40,90 | 41,20 | 0,24% | 114.111,00 |
| 17.06.2025 | 42,45 | 42,60 | 41,10 | 41,10 | -3,41% | 106.219,00 |
| 16.06.2025 | 41,40 | 42,55 | 41,25 | 42,55 | 2,41% | 247.780,00 |
| 13.06.2025 | 39,50 | 42,10 | 39,15 | 41,55 | 1,59% | 262.271,00 |
| 12.06.2025 | 41,15 | 41,15 | 40,70 | 40,90 | -0,97% | 229.840,00 |
| 11.06.2025 | 41,35 | 41,75 | 40,95 | 41,30 | -0,24% | 151.660,00 |
| 10.06.2025 | 41,50 | 42,00 | 40,40 | 41,40 | -0,60% | 291.997,00 |
| 09.06.2025 | 41,70 | 42,50 | 41,55 | 41,65 | 0,00% | 111.656,00 |
| 06.06.2025 | 42,35 | 42,40 | 41,15 | 41,65 | -1,88% | 179.049,00 |
| 05.06.2025 | 41,45 | 42,75 | 41,15 | 42,45 | 1,31% | 191.840,00 |
| 04.06.2025 | 42,15 | 42,60 | 41,70 | 41,90 | -0,12% | 160.852,00 |
| 03.06.2025 | 41,80 | 42,05 | 41,00 | 41,95 | 0,72% | 261.758,00 |
| 02.06.2025 | 40,60 | 41,70 | 40,55 | 41,65 | 2,21% | 255.933,00 |
| 30.05.2025 | 39,65 | 40,85 | 39,55 | 40,75 | 2,77% | 627.890,00 |
| 29.05.2025 | 39,70 | 39,75 | 38,90 | 39,65 | 0,63% | 129.351,00 |
| 28.05.2025 | 38,90 | 39,85 | 38,90 | 39,40 | 1,42% | 171.068,00 |
| 27.05.2025 | 38,10 | 39,30 | 37,80 | 38,85 | 2,24% | 168.069,00 |
| 26.05.2025 | 38,15 | 38,35 | 37,55 | 38,00 | 1,47% | 110.147,00 |
| 23.05.2025 | 36,70 | 37,65 | 35,95 | 37,45 | 2,46% | 247.485,00 |
| 22.05.2025 | 37,05 | 37,30 | 36,40 | 36,55 | -1,48% | 158.347,00 |
| 21.05.2025 | 36,90 | 37,10 | 36,40 | 37,10 | 0,68% | 120.236,00 |
| 20.05.2025 | 36,65 | 37,75 | 36,35 | 36,85 | 1,52% | 218.021,00 |
| 19.05.2025 | 35,80 | 36,40 | 35,40 | 36,30 | 2,69% | 213.022,00 |
| 16.05.2025 | 35,50 | 35,65 | 34,70 | 35,35 | -0,28% | 345.347,00 |
| 15.05.2025 | 35,70 | 35,85 | 35,40 | 35,45 | 0,00% | 113.457,00 |
| 14.05.2025 | 34,30 | 35,45 | 34,15 | 35,45 | 3,35% | 264.174,00 |
| 13.05.2025 | 34,35 | 34,70 | 32,95 | 34,30 | -6,03% | 696.176,00 |
| 12.05.2025 | 34,65 | 36,90 | 34,65 | 36,50 | 11,11% | 596.013,00 |
| 09.05.2025 | 33,20 | 33,25 | 32,70 | 32,85 | -0,61% | 264.072,00 |
| 08.05.2025 | 33,15 | 33,25 | 32,55 | 33,05 | 0,46% | 142.850,00 |
| 07.05.2025 | 32,40 | 32,90 | 32,10 | 32,90 | 1,70% | 144.479,00 |
| 06.05.2025 | 32,10 | 32,55 | 31,80 | 32,35 | 1,09% | 158.202,00 |
| 05.05.2025 | 31,35 | 32,00 | 31,30 | 32,00 | 2,56% | 123.554,00 |
| 02.05.2025 | 30,00 | 31,45 | 29,50 | 31,20 | 6,48% | 238.664,00 |
| 30.04.2025 | 29,50 | 29,50 | 28,95 | 29,30 | 0,00% | 137.088,00 |
| 29.04.2025 | 29,10 | 29,45 | 28,75 | 29,30 | 1,03% | 119.974,00 |
| 28.04.2025 | 29,45 | 29,60 | 28,55 | 29,00 | -1,02% | 136.214,00 |
| 25.04.2025 | 28,90 | 29,30 | 28,70 | 29,30 | 1,21% | 84.355,00 |
| 24.04.2025 | 28,40 | 29,00 | 28,30 | 28,95 | 1,94% | 139.136,00 |