26,275€
-1,59%
Echtzeit-Aktienkurs IONOS GROUP SE NA O.N.
Bid:
Ask:
Aktienkurse zur IONOS GROUP SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 40,80 | 40,80 | 39,65 | 40,25 | -1,59% | 72.560,00 |
| 24.09.2025 | 40,55 | 41,35 | 40,40 | 40,90 | 0,62% | 81.086,00 |
| 23.09.2025 | 42,00 | 42,00 | 40,50 | 40,65 | -3,10% | 113.609,00 |
| 22.09.2025 | 41,95 | 42,00 | 41,20 | 41,95 | 0,24% | 98.768,00 |
| 19.09.2025 | 41,20 | 42,45 | 40,85 | 41,85 | 2,20% | 280.045,00 |
| 18.09.2025 | 40,15 | 40,95 | 40,15 | 40,95 | 2,63% | 179.968,00 |
| 17.09.2025 | 40,10 | 41,00 | 39,90 | 39,90 | 0,25% | 136.350,00 |
| 16.09.2025 | 40,15 | 40,60 | 39,80 | 39,80 | -0,87% | 127.704,00 |
| 15.09.2025 | 39,20 | 40,35 | 39,20 | 40,15 | 3,35% | 100.893,00 |
| 12.09.2025 | 38,05 | 38,95 | 37,80 | 38,85 | 2,51% | 137.546,00 |
| 11.09.2025 | 38,10 | 38,60 | 37,75 | 37,90 | 0,00% | 99.835,00 |
| 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 |