20,950€
-3,01%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 25,25 | 25,30 | 24,20 | 24,25 | -4,53% | 44.281,00 |
| 01.11.2024 | 24,65 | 25,40 | 24,65 | 25,40 | 1,40% | 27.099,00 |
| 31.10.2024 | 24,65 | 25,20 | 24,60 | 25,05 | 0,20% | 43.765,00 |
| 30.10.2024 | 25,05 | 25,20 | 24,75 | 25,00 | -0,99% | 63.091,00 |
| 29.10.2024 | 25,35 | 25,40 | 25,15 | 25,25 | 0,00% | 41.731,00 |
| 28.10.2024 | 24,95 | 25,35 | 24,90 | 25,25 | 1,20% | 59.725,00 |
| 25.10.2024 | 24,50 | 24,95 | 24,30 | 24,95 | 1,01% | 49.961,00 |
| 24.10.2024 | 24,55 | 24,85 | 24,55 | 24,70 | 0,41% | 59.998,00 |
| 23.10.2024 | 24,15 | 24,75 | 24,05 | 24,60 | 1,65% | 46.726,00 |
| 22.10.2024 | 23,60 | 24,50 | 23,60 | 24,20 | 2,54% | 63.963,00 |
| 21.10.2024 | 23,55 | 23,75 | 23,45 | 23,60 | 0,43% | 46.807,00 |
| 18.10.2024 | 23,05 | 24,00 | 23,05 | 23,50 | 1,95% | 92.625,00 |
| 17.10.2024 | 22,75 | 23,25 | 22,55 | 23,05 | 1,32% | 27.379,00 |
| 16.10.2024 | 22,55 | 22,85 | 22,40 | 22,75 | 0,33% | 31.973,00 |
| 15.10.2024 | 22,90 | 22,98 | 22,60 | 22,68 | -0,98% | - |
| 14.10.2024 | 22,60 | 23,10 | 22,60 | 22,90 | 1,55% | 58.059,00 |
| 11.10.2024 | 22,05 | 22,65 | 22,05 | 22,55 | 1,12% | 42.158,00 |
| 10.10.2024 | 22,35 | 22,35 | 22,00 | 22,30 | 0,22% | 42.160,00 |
| 09.10.2024 | 22,25 | 22,40 | 22,10 | 22,25 | -0,22% | 45.702,00 |
| 08.10.2024 | 22,10 | 22,30 | 22,10 | 22,30 | 0,22% | 20.696,00 |
| 07.10.2024 | 22,30 | 22,45 | 22,10 | 22,25 | -0,22% | 71.375,00 |
| 04.10.2024 | 21,90 | 22,35 | 21,90 | 22,30 | 1,59% | 41.871,00 |
| 03.10.2024 | 22,10 | 22,15 | 21,90 | 21,95 | -1,35% | 20.482,00 |
| 02.10.2024 | 22,00 | 22,25 | 21,80 | 22,25 | 1,14% | 35.187,00 |
| 01.10.2024 | 22,55 | 22,55 | 22,00 | 22,00 | -1,79% | 70.099,00 |
| 30.09.2024 | 22,35 | 22,75 | 22,25 | 22,40 | -0,22% | 39.180,00 |
| 27.09.2024 | 22,60 | 22,80 | 22,45 | 22,45 | -0,66% | 64.026,00 |
| 26.09.2024 | 22,00 | 22,75 | 21,95 | 22,60 | 3,20% | 175.229,00 |
| 25.09.2024 | 21,40 | 21,90 | 21,35 | 21,90 | 1,15% | 60.765,00 |
| 24.09.2024 | 22,00 | 22,00 | 21,45 | 21,65 | -1,14% | 40.610,00 |
| 23.09.2024 | 21,65 | 22,10 | 21,55 | 21,90 | 1,15% | 73.641,00 |
| 20.09.2024 | 21,80 | 21,95 | 21,55 | 21,65 | -0,69% | 133.634,00 |
| 19.09.2024 | 22,20 | 22,40 | 21,60 | 21,80 | 1,16% | 177.352,00 |
| 18.09.2024 | 22,35 | 22,35 | 21,40 | 21,55 | -3,36% | 151.068,00 |
| 17.09.2024 | 22,25 | 22,60 | 22,15 | 22,30 | -4,70% | 519.475,00 |
| 16.09.2024 | 23,50 | 23,65 | 23,20 | 23,40 | -0,85% | 49.905,00 |
| 13.09.2024 | 23,95 | 24,00 | 23,35 | 23,60 | -1,05% | 64.818,00 |
| 12.09.2024 | 23,50 | 24,15 | 23,25 | 23,85 | -0,62% | 53.206,00 |
| 11.09.2024 | 24,00 | 24,30 | 23,85 | 24,00 | 0,00% | 23.545,00 |
| 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 |