25,500€
-1,54%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 25,50 | 26,00 | 25,20 | 25,50 | -1,54% | - |
| 28.03.2025 | 24,80 | 26,35 | 24,65 | 25,90 | -0,19% | 826.209,00 |
| 27.03.2025 | 24,20 | 26,25 | 22,85 | 25,95 | 6,35% | 530.327,00 |
| 26.03.2025 | 25,65 | 25,80 | 24,20 | 24,40 | -4,31% | 321.764,00 |
| 25.03.2025 | 25,55 | 25,85 | 25,35 | 25,50 | 0,20% | 236.893,00 |
| 24.03.2025 | 26,00 | 26,65 | 25,10 | 25,45 | -0,97% | 275.847,00 |
| 21.03.2025 | 25,40 | 25,85 | 25,35 | 25,70 | 0,39% | 779.083,00 |
| 20.03.2025 | 25,70 | 25,80 | 25,10 | 25,60 | 0,39% | 221.869,00 |
| 19.03.2025 | 25,60 | 25,80 | 25,30 | 25,50 | 0,20% | 271.762,00 |
| 18.03.2025 | 25,20 | 26,00 | 24,95 | 25,45 | 1,60% | 265.981,00 |
| 17.03.2025 | 23,65 | 25,10 | 23,65 | 25,05 | 6,14% | 232.535,00 |
| 14.03.2025 | 23,00 | 23,70 | 22,90 | 23,60 | 2,61% | 284.443,00 |
| 13.03.2025 | 23,45 | 23,60 | 22,95 | 23,00 | -2,13% | 163.976,00 |
| 12.03.2025 | 23,40 | 23,65 | 23,10 | 23,50 | 0,43% | 149.052,00 |
| 11.03.2025 | 23,40 | 23,80 | 23,25 | 23,40 | 0,00% | 172.192,00 |
| 10.03.2025 | 23,75 | 24,10 | 23,25 | 23,40 | -0,43% | 222.521,00 |
| 07.03.2025 | 23,25 | 23,80 | 23,00 | 23,50 | 0,43% | 259.527,00 |
| 06.03.2025 | 23,35 | 23,60 | 23,00 | 23,40 | 1,74% | 156.051,00 |
| 05.03.2025 | 22,90 | 24,00 | 22,80 | 23,00 | 3,60% | 269.366,00 |
| 04.03.2025 | 24,95 | 25,05 | 22,20 | 22,20 | -10,12% | 442.968,00 |
| 03.03.2025 | 23,95 | 25,10 | 23,80 | 24,70 | 3,35% | 218.134,00 |
| 28.02.2025 | 23,60 | 24,00 | 23,50 | 23,90 | 0,21% | 447.931,00 |
| 27.02.2025 | 24,20 | 24,20 | 23,65 | 23,85 | -1,85% | 84.253,00 |
| 26.02.2025 | 24,45 | 24,45 | 23,90 | 24,30 | 0,41% | 95.219,00 |
| 25.02.2025 | 24,15 | 24,40 | 24,00 | 24,20 | 0,41% | 121.757,00 |
| 24.02.2025 | 24,25 | 24,70 | 23,95 | 24,10 | 0,42% | 137.591,00 |
| 21.02.2025 | 24,10 | 24,85 | 24,00 | 24,00 | 0,42% | 129.487,00 |
| 20.02.2025 | 23,75 | 24,35 | 23,55 | 23,90 | 1,27% | 93.709,00 |
| 19.02.2025 | 23,50 | 24,20 | 23,30 | 23,60 | 1,29% | 132.469,00 |
| 18.02.2025 | 23,70 | 23,70 | 23,25 | 23,30 | -1,69% | 61.862,00 |
| 17.02.2025 | 23,55 | 23,75 | 23,30 | 23,70 | 1,94% | 141.448,00 |
| 14.02.2025 | 23,10 | 23,70 | 22,95 | 23,25 | 0,43% | 134.996,00 |
| 13.02.2025 | 23,90 | 24,05 | 22,90 | 23,15 | -2,94% | 128.065,00 |
| 12.02.2025 | 23,95 | 24,05 | 23,65 | 23,85 | -0,21% | 80.383,00 |
| 11.02.2025 | 23,75 | 24,25 | 23,65 | 23,90 | 0,63% | 134.710,00 |
| 10.02.2025 | 23,85 | 23,90 | 23,70 | 23,75 | 0,00% | 91.764,00 |
| 07.02.2025 | 23,85 | 24,00 | 23,75 | 23,75 | -1,04% | 46.722,00 |
| 06.02.2025 | 24,05 | 24,15 | 23,75 | 24,00 | 0,00% | 83.422,00 |
| 05.02.2025 | 24,25 | 24,35 | 23,95 | 24,00 | -1,64% | 42.808,00 |
| 04.02.2025 | 24,55 | 24,65 | 24,30 | 24,40 | -1,21% | 85.836,00 |
| 03.02.2025 | 24,20 | 24,95 | 24,10 | 24,70 | 0,00% | 75.054,00 |
| 31.01.2025 | 25,10 | 25,35 | 24,50 | 24,70 | -1,98% | 141.392,00 |
| 30.01.2025 | 24,10 | 25,20 | 24,10 | 25,20 | 5,00% | 174.925,00 |
| 29.01.2025 | 24,45 | 24,50 | 24,00 | 24,00 | -0,62% | 46.916,00 |
| 28.01.2025 | 23,80 | 24,50 | 23,80 | 24,15 | 1,05% | 81.611,00 |
| 27.01.2025 | 23,85 | 24,10 | 23,60 | 23,90 | -0,62% | 101.009,00 |
| 24.01.2025 | 24,50 | 24,55 | 23,80 | 24,05 | -2,24% | 41.652,00 |
| 23.01.2025 | 23,70 | 24,65 | 23,70 | 24,60 | 3,58% | 77.505,00 |
| 22.01.2025 | 24,05 | 24,45 | 23,60 | 23,75 | -0,63% | 79.921,00 |
| 21.01.2025 | 22,10 | 24,10 | 21,95 | 23,90 | 7,66% | 231.907,00 |
| 20.01.2025 | 22,40 | 22,45 | 22,20 | 22,20 | -0,89% | 30.909,00 |
| 17.01.2025 | 22,90 | 22,90 | 22,40 | 22,40 | -2,18% | 41.686,00 |
| 16.01.2025 | 22,40 | 22,90 | 22,30 | 22,90 | 2,92% | 51.273,00 |
| 15.01.2025 | 21,95 | 22,25 | 21,80 | 22,25 | 1,60% | 131.038,00 |
| 14.01.2025 | 21,20 | 22,00 | 21,15 | 21,90 | 4,04% | 98.889,00 |
| 13.01.2025 | 21,75 | 21,75 | 21,05 | 21,05 | -3,22% | 90.490,00 |
| 10.01.2025 | 22,15 | 22,15 | 21,75 | 21,75 | -2,03% | 67.313,00 |
| 09.01.2025 | 22,10 | 22,30 | 21,95 | 22,20 | 1,14% | 79.579,00 |
| 08.01.2025 | 21,90 | 22,25 | 21,70 | 21,95 | 0,23% | 102.963,00 |
| 07.01.2025 | 22,00 | 22,05 | 21,75 | 21,90 | -0,45% | 58.254,00 |
| 06.01.2025 | 22,35 | 22,50 | 21,80 | 22,00 | -0,68% | 93.920,00 |
| 03.01.2025 | 22,15 | 22,75 | 22,00 | 22,15 | -0,23% | 170.528,00 |
| 02.01.2025 | 21,85 | 22,20 | 21,85 | 22,20 | 1,60% | 44.359,00 |
| 30.12.2024 | 22,00 | 22,15 | 21,75 | 21,85 | -0,91% | 35.978,00 |
| 27.12.2024 | 21,60 | 22,05 | 21,45 | 22,05 | 2,56% | 96.021,00 |
| 23.12.2024 | 20,95 | 21,55 | 20,85 | 21,50 | 2,38% | 80.763,00 |
| 20.12.2024 | 21,50 | 21,55 | 21,00 | 21,00 | -2,78% | 771.067,00 |
| 19.12.2024 | 21,65 | 21,70 | 21,20 | 21,60 | -1,14% | 134.755,00 |
| 18.12.2024 | 22,15 | 22,30 | 21,85 | 21,85 | -1,13% | 32.698,00 |
| 17.12.2024 | 21,95 | 22,15 | 21,80 | 22,10 | 0,68% | 112.458,00 |
| 16.12.2024 | 22,35 | 22,45 | 21,90 | 21,95 | -1,57% | 86.561,00 |
| 13.12.2024 | 22,55 | 22,80 | 22,30 | 22,30 | -0,89% | 95.314,00 |
| 12.12.2024 | 22,25 | 22,60 | 22,25 | 22,50 | 0,90% | 79.214,00 |
| 11.12.2024 | 22,30 | 22,50 | 22,15 | 22,30 | -0,89% | 65.198,00 |
| 10.12.2024 | 22,45 | 22,75 | 22,35 | 22,50 | -0,44% | 68.168,00 |
| 09.12.2024 | 22,30 | 22,80 | 22,30 | 22,60 | 1,57% | 83.354,00 |
| 06.12.2024 | 21,95 | 22,25 | 21,95 | 22,25 | 1,14% | 153.537,00 |
| 05.12.2024 | 22,15 | 23,00 | 21,95 | 22,00 | -6,58% | 834.213,00 |
| 04.12.2024 | 23,50 | 23,60 | 23,30 | 23,55 | 0,21% | 51.420,00 |
| 03.12.2024 | 23,45 | 23,60 | 23,30 | 23,50 | 0,00% | 34.544,00 |
| 02.12.2024 | 22,90 | 23,50 | 22,75 | 23,50 | 2,84% | 41.407,00 |
| 29.11.2024 | 22,65 | 22,95 | 22,60 | 22,85 | 0,66% | 47.902,00 |
| 28.11.2024 | 22,85 | 23,05 | 22,40 | 22,70 | -0,22% | 91.197,00 |
| 27.11.2024 | 23,15 | 23,15 | 22,70 | 22,75 | -1,73% | 43.571,00 |
| 26.11.2024 | 23,15 | 23,55 | 23,15 | 23,15 | -0,22% | 35.752,00 |
| 25.11.2024 | 23,15 | 24,05 | 23,05 | 23,20 | 1,31% | 333.764,00 |
| 22.11.2024 | 23,10 | 23,45 | 22,90 | 22,90 | -0,43% | 87.629,00 |
| 21.11.2024 | 22,70 | 23,70 | 22,00 | 23,00 | 2,22% | - |
| 20.11.2024 | 22,30 | 22,80 | 22,20 | 22,50 | 0,00% | 84.008,00 |
| 19.11.2024 | 22,65 | 22,65 | 22,05 | 22,50 | 0,67% | 95.653,00 |
| 18.11.2024 | 23,05 | 23,10 | 22,35 | 22,35 | -2,83% | 104.167,00 |
| 15.11.2024 | 22,95 | 23,60 | 22,95 | 23,00 | -0,65% | 48.216,00 |
| 14.11.2024 | 23,35 | 23,45 | 22,75 | 23,15 | -0,22% | 82.788,00 |
| 13.11.2024 | 23,50 | 24,60 | 23,05 | 23,20 | 1,09% | 77.517,00 |
| 12.11.2024 | 23,90 | 24,00 | 21,75 | 22,95 | -3,97% | 137.029,00 |
| 11.11.2024 | 23,95 | 24,10 | 23,65 | 23,90 | 0,84% | 53.186,00 |
| 08.11.2024 | 24,20 | 24,20 | 23,65 | 23,70 | -0,84% | 44.293,00 |
| 07.11.2024 | 24,05 | 24,15 | 23,70 | 23,90 | 0,84% | 25.867,00 |
| 06.11.2024 | 23,90 | 24,45 | 23,70 | 23,70 | -0,21% | 61.619,00 |
| 05.11.2024 | 24,20 | 24,25 | 23,55 | 23,75 | -2,06% | 35.723,00 |