39,600€
-0,75%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2025 | 29,30 | 29,35 | 28,10 | 28,40 | -1,73% | 233.697,00 |
| 22.04.2025 | 28,40 | 29,10 | 28,25 | 28,90 | 2,48% | 125.413,00 |
| 17.04.2025 | 28,00 | 28,25 | 27,55 | 28,20 | 1,08% | 89.396,00 |
| 16.04.2025 | 28,45 | 28,45 | 27,70 | 27,90 | -2,28% | 206.010,00 |
| 15.04.2025 | 28,00 | 28,55 | 27,55 | 28,55 | 2,51% | 176.710,00 |
| 14.04.2025 | 28,15 | 28,20 | 27,35 | 27,85 | 0,72% | 166.461,00 |
| 11.04.2025 | 27,05 | 28,00 | 26,90 | 27,65 | 2,98% | 246.397,00 |
| 10.04.2025 | 26,90 | 27,25 | 26,15 | 26,85 | 6,97% | 263.282,00 |
| 09.04.2025 | 26,25 | 26,35 | 25,05 | 25,10 | -6,17% | 268.846,00 |
| 08.04.2025 | 26,30 | 27,00 | 26,10 | 26,75 | 3,08% | 285.616,00 |
| 07.04.2025 | 25,00 | 27,25 | 24,50 | 25,95 | -3,35% | 714.988,00 |
| 04.04.2025 | 27,00 | 27,90 | 26,45 | 26,85 | -0,19% | 803.026,00 |
| 03.04.2025 | 25,50 | 26,90 | 25,50 | 26,90 | 2,09% | 361.173,00 |
| 02.04.2025 | 25,75 | 26,40 | 25,65 | 26,35 | 1,54% | 235.205,00 |
| 01.04.2025 | 25,65 | 26,05 | 24,90 | 25,95 | 1,57% | 674.303,00 |
| 31.03.2025 | 25,60 | 26,00 | 25,20 | 25,55 | -1,35% | 292.129,00 |
| 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 |