23,650€
-0,63%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 23,80 | 24,00 | 23,60 | 23,65 | -0,63% | 230.876,00 |
| 18.02.2026 | 23,70 | 24,10 | 23,50 | 23,80 | 0,85% | 459.136,00 |
| 17.02.2026 | 22,80 | 23,60 | 22,75 | 23,60 | 3,28% | 307.036,00 |
| 16.02.2026 | 23,20 | 23,35 | 22,75 | 22,85 | 0,00% | 243.868,00 |
| 13.02.2026 | 22,35 | 23,25 | 22,35 | 22,85 | 1,56% | 358.509,00 |
| 12.02.2026 | 23,00 | 23,60 | 22,50 | 22,50 | -2,81% | 469.775,00 |
| 11.02.2026 | 23,45 | 23,70 | 23,00 | 23,15 | -3,14% | 512.433,00 |
| 10.02.2026 | 25,25 | 25,40 | 23,30 | 23,90 | -8,25% | 1.383.332,00 |
| 09.02.2026 | 25,85 | 26,70 | 25,85 | 26,05 | 1,96% | 223.880,00 |
| 06.02.2026 | 25,50 | 25,80 | 25,30 | 25,55 | -0,97% | 405.554,00 |
| 05.02.2026 | 26,00 | 26,05 | 25,55 | 25,80 | 0,19% | 229.233,00 |
| 04.02.2026 | 26,45 | 26,80 | 25,45 | 25,75 | -2,83% | 490.999,00 |
| 03.02.2026 | 27,70 | 27,75 | 26,45 | 26,50 | -3,64% | 487.672,00 |
| 02.02.2026 | 27,05 | 27,70 | 27,05 | 27,50 | 0,92% | 223.426,00 |
| 30.01.2026 | 27,25 | 27,65 | 27,20 | 27,25 | 0,18% | 250.959,00 |
| 29.01.2026 | 29,65 | 29,70 | 26,70 | 27,20 | -8,11% | 555.826,00 |
| 28.01.2026 | 28,10 | 29,75 | 27,95 | 29,60 | 5,71% | 332.717,00 |
| 27.01.2026 | 28,50 | 28,70 | 28,00 | 28,00 | -0,88% | 277.350,00 |
| 26.01.2026 | 28,10 | 28,35 | 27,60 | 28,25 | 1,25% | 173.474,00 |
| 23.01.2026 | 28,30 | 28,50 | 27,80 | 27,90 | -1,06% | 329.458,00 |
| 22.01.2026 | 29,00 | 29,30 | 28,15 | 28,20 | 4,25% | 391.478,00 |
| 21.01.2026 | 27,40 | 27,50 | 26,75 | 27,05 | -0,73% | 289.674,00 |
| 20.01.2026 | 27,60 | 27,75 | 26,80 | 27,25 | -0,37% | 427.918,00 |
| 19.01.2026 | 27,10 | 27,60 | 27,05 | 27,35 | 0,18% | 304.493,00 |
| 16.01.2026 | 27,20 | 27,85 | 27,00 | 27,30 | 0,00% | 294.855,00 |
| 15.01.2026 | 27,30 | 27,65 | 26,80 | 27,30 | 0,55% | 269.687,00 |
| 14.01.2026 | 28,65 | 28,65 | 27,15 | 27,15 | -5,40% | 408.431,00 |
| 13.01.2026 | 28,30 | 28,85 | 28,15 | 28,70 | 2,14% | 299.492,00 |
| 12.01.2026 | 28,05 | 28,15 | 27,25 | 28,10 | 1,08% | 245.462,00 |
| 09.01.2026 | 27,90 | 28,05 | 27,65 | 27,80 | 0,36% | 172.624,00 |
| 08.01.2026 | 28,25 | 28,70 | 27,70 | 27,70 | -1,42% | 209.804,00 |
| 07.01.2026 | 27,60 | 28,20 | 27,50 | 28,10 | 2,37% | 200.313,00 |
| 06.01.2026 | 27,50 | 27,85 | 27,20 | 27,45 | 0,37% | 187.252,00 |
| 05.01.2026 | 26,80 | 27,55 | 26,60 | 27,35 | 2,43% | 228.268,00 |
| 02.01.2026 | 26,90 | 27,35 | 26,55 | 26,70 | -0,19% | 310.330,00 |
| 30.12.2025 | 27,15 | 27,15 | 26,75 | 26,75 | -1,11% | 88.106,00 |
| 29.12.2025 | 26,70 | 27,05 | 26,55 | 27,05 | 1,31% | 150.270,00 |
| 23.12.2025 | 26,60 | 26,80 | 26,55 | 26,70 | 0,38% | 132.232,00 |
| 22.12.2025 | 26,50 | 26,75 | 26,40 | 26,60 | 0,38% | 195.485,00 |
| 19.12.2025 | 26,50 | 26,70 | 26,20 | 26,50 | 0,19% | 291.480,00 |
| 18.12.2025 | 25,80 | 26,50 | 25,80 | 26,45 | 2,72% | 394.532,00 |
| 17.12.2025 | 26,00 | 26,20 | 25,15 | 25,75 | -0,96% | 759.326,00 |
| 16.12.2025 | 25,60 | 26,20 | 25,40 | 26,00 | 0,78% | 235.158,00 |
| 15.12.2025 | 26,25 | 26,30 | 25,80 | 25,80 | -1,15% | 178.942,00 |
| 12.12.2025 | 25,85 | 26,35 | 25,75 | 26,10 | 1,75% | 287.227,00 |
| 11.12.2025 | 26,05 | 26,25 | 25,60 | 25,65 | -1,54% | 229.940,00 |
| 10.12.2025 | 25,95 | 26,05 | 25,25 | 26,05 | 0,77% | 285.814,00 |
| 09.12.2025 | 25,80 | 26,10 | 25,65 | 25,85 | 0,39% | 373.154,00 |
| 08.12.2025 | 26,20 | 26,25 | 25,65 | 25,75 | -1,15% | 196.794,00 |
| 05.12.2025 | 26,65 | 26,75 | 26,00 | 26,05 | -1,88% | 205.429,00 |
| 04.12.2025 | 26,65 | 27,05 | 26,10 | 26,55 | 0,76% | 342.103,00 |
| 03.12.2025 | 26,35 | 26,50 | 26,00 | 26,35 | 0,00% | 228.802,00 |
| 02.12.2025 | 27,25 | 27,50 | 26,35 | 26,35 | -3,30% | 425.143,00 |
| 01.12.2025 | 27,70 | 27,80 | 26,90 | 27,25 | -2,15% | 336.064,00 |
| 28.11.2025 | 27,80 | 28,00 | 27,70 | 27,85 | 0,18% | 95.695,00 |
| 27.11.2025 | 27,50 | 28,00 | 27,50 | 27,80 | 1,28% | 97.669,00 |
| 26.11.2025 | 27,60 | 28,00 | 27,40 | 27,45 | 0,18% | 257.312,00 |
| 25.11.2025 | 27,90 | 27,90 | 27,00 | 27,40 | -1,97% | 226.069,00 |
| 24.11.2025 | 27,30 | 28,10 | 27,20 | 27,95 | 4,49% | 418.982,00 |
| 21.11.2025 | 26,40 | 26,95 | 26,30 | 26,75 | -0,56% | 347.037,00 |
| 20.11.2025 | 26,70 | 27,20 | 26,60 | 26,90 | 1,13% | 294.324,00 |
| 19.11.2025 | 26,30 | 26,75 | 26,20 | 26,60 | 2,31% | 398.904,00 |
| 18.11.2025 | 25,90 | 26,60 | 25,85 | 26,00 | -0,76% | 304.828,00 |
| 17.11.2025 | 26,60 | 27,15 | 25,95 | 26,20 | -1,32% | 279.464,00 |
| 14.11.2025 | 26,55 | 26,80 | 26,20 | 26,55 | -0,56% | 379.355,00 |
| 13.11.2025 | 25,90 | 26,90 | 25,50 | 26,70 | 3,29% | 485.417,00 |
| 12.11.2025 | 26,95 | 27,05 | 25,25 | 25,85 | -4,08% | 780.790,00 |
| 11.11.2025 | 31,00 | 31,00 | 26,15 | 26,95 | -8,02% | 940.765,00 |
| 10.11.2025 | 29,70 | 29,70 | 29,00 | 29,30 | 1,91% | 270.999,00 |
| 07.11.2025 | 28,85 | 29,10 | 28,50 | 28,75 | -0,35% | 172.665,00 |
| 06.11.2025 | 29,50 | 29,50 | 28,70 | 28,85 | -2,04% | 197.832,00 |
| 05.11.2025 | 29,50 | 29,75 | 29,05 | 29,45 | -1,01% | 187.680,00 |
| 04.11.2025 | 30,00 | 30,05 | 29,45 | 29,75 | -1,98% | 248.688,00 |
| 03.11.2025 | 30,85 | 31,20 | 30,35 | 30,35 | -1,30% | 115.109,00 |
| 31.10.2025 | 31,60 | 31,60 | 30,60 | 30,75 | -2,54% | 194.005,00 |
| 30.10.2025 | 31,75 | 32,15 | 31,45 | 31,55 | -0,32% | 95.517,00 |
| 29.10.2025 | 32,20 | 32,55 | 31,60 | 31,65 | -1,56% | 98.630,00 |
| 28.10.2025 | 32,50 | 32,50 | 31,25 | 32,15 | -1,38% | 286.941,00 |
| 27.10.2025 | 32,80 | 33,10 | 32,30 | 32,60 | -0,46% | 191.780,00 |
| 24.10.2025 | 32,95 | 32,95 | 32,40 | 32,75 | 0,00% | 141.437,00 |
| 23.10.2025 | 32,45 | 33,10 | 32,20 | 32,75 | 0,46% | 216.329,00 |
| 22.10.2025 | 32,50 | 32,95 | 32,35 | 32,60 | 0,46% | 170.424,00 |
| 21.10.2025 | 34,15 | 34,40 | 32,10 | 32,45 | -5,12% | 363.359,00 |
| 20.10.2025 | 32,65 | 34,20 | 32,50 | 34,20 | 5,88% | 236.147,00 |
| 17.10.2025 | 33,20 | 33,25 | 32,30 | 32,30 | -4,15% | 226.842,00 |
| 16.10.2025 | 33,30 | 33,70 | 33,15 | 33,70 | 0,75% | 111.142,00 |
| 15.10.2025 | 33,70 | 33,75 | 32,95 | 33,45 | -0,45% | 162.331,00 |
| 14.10.2025 | 32,80 | 33,60 | 32,55 | 33,60 | 1,66% | 207.809,00 |
| 13.10.2025 | 32,75 | 33,15 | 32,45 | 33,05 | 1,38% | 116.378,00 |
| 10.10.2025 | 33,75 | 33,75 | 32,60 | 32,60 | -3,26% | 129.470,00 |
| 09.10.2025 | 32,85 | 33,80 | 32,50 | 33,70 | 2,28% | 307.046,00 |
| 08.10.2025 | 34,05 | 34,20 | 32,80 | 32,95 | -3,09% | 270.460,00 |
| 07.10.2025 | 33,95 | 34,45 | 33,80 | 34,00 | 0,29% | 238.949,00 |
| 06.10.2025 | 33,85 | 34,95 | 33,60 | 33,90 | -0,88% | 329.238,00 |
| 03.10.2025 | 35,15 | 35,40 | 33,80 | 34,20 | -3,39% | 540.459,00 |
| 02.10.2025 | 37,40 | 37,75 | 35,40 | 35,40 | -4,97% | 398.728,00 |
| 01.10.2025 | 39,50 | 39,70 | 37,05 | 37,25 | -6,29% | 275.215,00 |
| 30.09.2025 | 38,95 | 40,10 | 38,95 | 39,75 | 2,32% | 121.808,00 |
| 29.09.2025 | 39,05 | 39,30 | 38,50 | 38,85 | 0,13% | 124.335,00 |
| 26.09.2025 | 40,25 | 40,25 | 38,50 | 38,80 | -3,60% | 186.105,00 |