23,825€
-0,73%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2024 | 24,03 | 24,30 | 23,80 | 23,95 | -0,21% | - |
| 10.09.2024 | 23,95 | 24,10 | 23,50 | 24,00 | 0,00% | 36.066,00 |
| 09.09.2024 | 24,30 | 24,30 | 23,85 | 24,00 | -0,21% | 16.623,00 |
| 06.09.2024 | 24,55 | 24,55 | 24,05 | 24,05 | -1,64% | 48.403,00 |
| 05.09.2024 | 24,95 | 24,95 | 24,05 | 24,45 | -1,61% | 35.491,00 |
| 04.09.2024 | 24,65 | 25,00 | 24,50 | 24,85 | -0,40% | 26.987,00 |
| 03.09.2024 | 25,65 | 25,85 | 24,90 | 24,95 | -3,29% | 28.478,00 |
| 02.09.2024 | 26,00 | 26,00 | 25,55 | 25,80 | -0,58% | 17.689,00 |
| 30.08.2024 | 25,65 | 26,15 | 25,65 | 25,95 | 0,39% | 20.018,00 |
| 29.08.2024 | 25,75 | 25,95 | 25,50 | 25,85 | 1,17% | 21.636,00 |
| 28.08.2024 | 25,70 | 25,90 | 25,50 | 25,55 | -0,97% | 18.787,00 |
| 27.08.2024 | 25,40 | 25,85 | 25,35 | 25,80 | 1,18% | 24.990,00 |
| 26.08.2024 | 25,15 | 25,70 | 25,15 | 25,50 | 0,00% | 33.357,00 |
| 23.08.2024 | 25,50 | 25,55 | 25,15 | 25,50 | 0,39% | 58.135,00 |
| 22.08.2024 | 25,55 | 25,70 | 25,10 | 25,40 | -0,59% | 44.405,00 |
| 21.08.2024 | 25,50 | 25,75 | 25,30 | 25,55 | 0,20% | 42.710,00 |
| 20.08.2024 | 25,95 | 26,20 | 25,25 | 25,50 | -1,16% | 47.881,00 |
| 19.08.2024 | 26,60 | 26,60 | 25,60 | 25,80 | -4,44% | 52.005,00 |
| 16.08.2024 | 26,90 | 27,05 | 26,40 | 27,00 | -0,18% | 41.709,00 |
| 15.08.2024 | 26,30 | 27,10 | 25,65 | 27,05 | 7,55% | 73.506,00 |
| 14.08.2024 | 24,70 | 25,60 | 24,70 | 25,15 | 2,03% | 27.088,00 |
| 13.08.2024 | 24,65 | 25,00 | 24,35 | 24,65 | -0,20% | 60.418,00 |
| 12.08.2024 | 24,20 | 24,95 | 24,20 | 24,70 | 2,28% | 68.595,00 |
| 09.08.2024 | 24,35 | 24,40 | 23,60 | 24,15 | 1,68% | 73.014,00 |
| 08.08.2024 | 23,50 | 23,75 | 22,50 | 23,75 | -0,21% | 59.619,00 |
| 07.08.2024 | 23,45 | 24,00 | 23,30 | 23,80 | 2,59% | 49.423,00 |
| 06.08.2024 | 23,40 | 23,60 | 22,90 | 23,20 | -0,22% | 49.144,00 |
| 05.08.2024 | 22,05 | 23,50 | 21,30 | 23,25 | -2,52% | 136.617,00 |
| 02.08.2024 | 23,30 | 23,85 | 22,80 | 23,85 | 0,00% | 144.933,00 |
| 01.08.2024 | 24,30 | 24,55 | 23,70 | 23,85 | -2,45% | 39.626,00 |
| 31.07.2024 | 24,10 | 24,95 | 24,10 | 24,45 | 0,41% | 40.882,00 |
| 30.07.2024 | 24,00 | 24,40 | 24,00 | 24,35 | 1,46% | 23.992,00 |
| 29.07.2024 | 24,45 | 24,45 | 23,80 | 24,00 | -1,23% | 33.981,00 |
| 26.07.2024 | 24,60 | 24,65 | 24,05 | 24,30 | -0,82% | 33.301,00 |
| 25.07.2024 | 24,50 | 24,65 | 24,10 | 24,50 | -0,61% | 61.582,00 |
| 24.07.2024 | 25,05 | 25,15 | 24,45 | 24,65 | -2,57% | 92.001,00 |
| 23.07.2024 | 25,85 | 25,85 | 25,20 | 25,30 | -1,94% | 34.710,00 |
| 22.07.2024 | 25,80 | 26,25 | 25,75 | 25,80 | 0,58% | 39.892,00 |
| 19.07.2024 | 25,45 | 25,80 | 25,20 | 25,65 | 0,20% | 50.511,00 |
| 18.07.2024 | 25,50 | 26,35 | 25,45 | 25,60 | 0,20% | 103.323,00 |
| 17.07.2024 | 26,85 | 26,85 | 25,55 | 25,55 | -3,95% | 91.493,00 |
| 16.07.2024 | 26,25 | 27,40 | 26,25 | 26,60 | 0,38% | 119.235,00 |
| 15.07.2024 | 25,85 | 26,60 | 25,15 | 26,50 | -2,57% | 277.488,00 |
| 12.07.2024 | 29,65 | 30,60 | 27,00 | 27,20 | -8,42% | 349.026,00 |
| 11.07.2024 | 29,40 | 29,90 | 29,20 | 29,70 | 0,68% | 102.634,00 |
| 10.07.2024 | 28,25 | 29,75 | 28,20 | 29,50 | 5,36% | 162.349,00 |
| 09.07.2024 | 27,75 | 28,10 | 27,75 | 28,00 | 0,36% | 71.971,00 |
| 08.07.2024 | 27,40 | 28,10 | 27,40 | 27,90 | 2,76% | 103.864,00 |
| 05.07.2024 | 26,95 | 27,25 | 26,85 | 27,15 | 0,74% | 74.886,00 |
| 04.07.2024 | 27,20 | 27,40 | 26,95 | 26,95 | -0,37% | 64.138,00 |
| 03.07.2024 | 26,65 | 27,40 | 26,40 | 27,05 | 1,88% | 107.328,00 |
| 02.07.2024 | 25,45 | 26,65 | 25,10 | 26,55 | 3,51% | 73.498,00 |
| 01.07.2024 | 25,90 | 25,90 | 25,10 | 25,65 | 0,98% | 55.985,00 |
| 28.06.2024 | 26,05 | 26,10 | 25,40 | 25,40 | -2,50% | 55.066,00 |
| 27.06.2024 | 26,10 | 26,35 | 26,00 | 26,05 | -0,19% | 46.888,00 |
| 26.06.2024 | 26,00 | 26,35 | 25,75 | 26,10 | 0,97% | 47.849,00 |
| 25.06.2024 | 25,50 | 26,00 | 25,30 | 25,85 | 0,19% | 48.431,00 |
| 24.06.2024 | 26,00 | 26,00 | 25,40 | 25,80 | -0,77% | 85.631,00 |
| 21.06.2024 | 26,30 | 26,90 | 25,80 | 26,00 | -0,19% | 200.246,00 |
| 20.06.2024 | 25,80 | 26,20 | 25,80 | 26,05 | 1,36% | 47.147,00 |
| 19.06.2024 | 26,25 | 26,45 | 25,65 | 25,70 | -2,10% | 60.138,00 |
| 18.06.2024 | 25,25 | 26,50 | 25,15 | 26,25 | 5,00% | 125.209,00 |
| 17.06.2024 | 25,05 | 25,50 | 25,00 | 25,00 | 0,00% | 58.045,00 |
| 14.06.2024 | 25,55 | 25,80 | 24,80 | 25,00 | -1,57% | 108.101,00 |
| 13.06.2024 | 26,45 | 26,45 | 25,35 | 25,40 | -3,79% | 95.830,00 |
| 12.06.2024 | 26,35 | 26,60 | 26,10 | 26,40 | 0,96% | 53.366,00 |
| 11.06.2024 | 26,80 | 27,00 | 26,15 | 26,15 | -2,24% | 48.228,00 |
| 10.06.2024 | 26,50 | 26,75 | 26,00 | 26,75 | 0,56% | 36.932,00 |
| 07.06.2024 | 26,75 | 27,15 | 26,35 | 26,60 | -0,75% | 65.165,00 |
| 06.06.2024 | 26,50 | 27,15 | 26,50 | 26,80 | 1,13% | 86.772,00 |
| 05.06.2024 | 25,95 | 26,70 | 25,95 | 26,50 | 2,32% | 81.640,00 |
| 04.06.2024 | 26,05 | 26,30 | 25,45 | 25,90 | -0,77% | 43.055,00 |
| 03.06.2024 | 25,10 | 26,45 | 24,85 | 26,10 | 5,24% | 128.960,00 |
| 31.05.2024 | 25,10 | 25,15 | 24,70 | 24,80 | -1,00% | 106.565,00 |
| 30.05.2024 | 24,65 | 25,45 | 24,65 | 25,05 | 1,42% | 78.697,00 |
| 29.05.2024 | 24,20 | 24,95 | 24,10 | 24,70 | 2,07% | 119.231,00 |
| 28.05.2024 | 25,00 | 25,50 | 23,65 | 24,20 | -3,20% | 137.461,00 |
| 27.05.2024 | 25,60 | 26,00 | 24,90 | 25,00 | -5,48% | 101.780,00 |
| 24.05.2024 | 26,70 | 27,20 | 26,45 | 26,45 | -1,86% | 92.218,00 |
| 23.05.2024 | 26,05 | 26,95 | 26,05 | 26,95 | 3,65% | 120.498,00 |
| 22.05.2024 | 25,80 | 26,35 | 25,80 | 26,00 | 0,39% | 64.940,00 |
| 21.05.2024 | 25,80 | 26,00 | 25,60 | 25,90 | 0,39% | 44.513,00 |
| 20.05.2024 | 25,40 | 25,80 | 25,25 | 25,80 | 1,57% | 32.009,00 |
| 17.05.2024 | 25,00 | 25,50 | 24,85 | 25,40 | 1,40% | 52.227,00 |
| 16.05.2024 | 25,10 | 25,40 | 24,75 | 25,05 | -0,60% | 53.525,00 |
| 15.05.2024 | 25,00 | 25,25 | 24,85 | 25,20 | 0,60% | 45.925,00 |
| 14.05.2024 | 24,95 | 25,30 | 24,80 | 25,05 | 0,00% | 53.683,00 |
| 13.05.2024 | 25,10 | 25,15 | 24,65 | 25,05 | 1,01% | 86.290,00 |
| 10.05.2024 | 24,40 | 25,05 | 24,40 | 24,80 | 1,64% | 51.823,00 |
| 09.05.2024 | 24,00 | 24,55 | 24,00 | 24,40 | 2,52% | 48.097,00 |
| 08.05.2024 | 24,55 | 25,20 | 23,20 | 23,80 | -6,48% | 215.517,00 |
| 07.05.2024 | 24,85 | 25,45 | 24,60 | 25,45 | 2,83% | 173.018,00 |
| 06.05.2024 | 24,60 | 24,85 | 24,35 | 24,75 | 1,43% | 85.254,00 |
| 03.05.2024 | 23,90 | 24,50 | 23,75 | 24,40 | 2,09% | 64.473,00 |
| 02.05.2024 | 24,05 | 24,05 | 23,65 | 23,90 | -0,62% | 38.405,00 |
| 30.04.2024 | 24,70 | 24,75 | 23,65 | 24,05 | -2,24% | 96.246,00 |
| 29.04.2024 | 24,15 | 24,60 | 23,75 | 24,60 | 2,71% | 65.666,00 |
| 26.04.2024 | 23,65 | 24,25 | 23,60 | 23,95 | 1,70% | 56.356,00 |
| 25.04.2024 | 23,80 | 23,80 | 23,30 | 23,55 | -1,05% | 49.150,00 |
| 24.04.2024 | 23,25 | 24,05 | 23,25 | 23,80 | 2,59% | 88.321,00 |