23,600€
0,21%
Echtzeit-Aktienkurs IONOS Group SE
Bid:
Ask:
Aktienkurse zur IONOS Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,60 | 23,65 | 23,55 | 23,60 | 0,21% | - |
| 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 |
| 23.04.2024 | 23,25 | 23,50 | 23,00 | 23,20 | -0,64% | 32.161,00 |
| 22.04.2024 | 23,25 | 23,50 | 23,05 | 23,35 | 1,74% | 47.807,00 |
| 19.04.2024 | 22,75 | 23,15 | 22,70 | 22,95 | -0,22% | 42.628,00 |
| 18.04.2024 | 23,00 | 23,05 | 22,65 | 23,00 | 0,44% | 34.774,00 |
| 17.04.2024 | 22,60 | 23,10 | 22,50 | 22,90 | 1,33% | 48.250,00 |
| 16.04.2024 | 23,25 | 23,25 | 22,40 | 22,60 | -3,83% | 69.840,00 |
| 15.04.2024 | 23,70 | 23,80 | 23,00 | 23,50 | -1,05% | 67.071,00 |
| 12.04.2024 | 23,75 | 24,30 | 23,55 | 23,75 | 1,06% | 86.032,00 |
| 11.04.2024 | 24,15 | 24,15 | 23,35 | 23,50 | -2,89% | 63.410,00 |
| 10.04.2024 | 24,30 | 24,40 | 23,85 | 24,20 | 0,21% | 46.545,00 |
| 09.04.2024 | 24,25 | 24,75 | 24,00 | 24,15 | -0,41% | 99.651,00 |
| 08.04.2024 | 24,15 | 24,25 | 23,85 | 24,25 | 0,83% | 49.350,00 |
| 05.04.2024 | 23,50 | 24,25 | 23,20 | 24,05 | 0,42% | 72.615,00 |
| 04.04.2024 | 24,50 | 24,70 | 23,90 | 23,95 | -1,64% | 112.403,00 |
| 03.04.2024 | 23,80 | 24,40 | 23,60 | 24,35 | 2,53% | 117.415,00 |
| 02.04.2024 | 23,35 | 24,65 | 23,00 | 23,75 | 11,50% | 435.107,00 |
| 28.03.2024 | 20,85 | 21,40 | 20,55 | 21,30 | 2,65% | 96.410,00 |
| 27.03.2024 | 19,82 | 21,00 | 19,82 | 20,75 | 4,69% | 125.707,00 |
| 26.03.2024 | 19,90 | 19,96 | 19,76 | 19,82 | 0,10% | 33.321,00 |
| 25.03.2024 | 19,98 | 19,98 | 19,42 | 19,80 | -0,30% | 63.783,00 |
| 22.03.2024 | 19,84 | 20,25 | 19,50 | 19,86 | 1,02% | 84.929,00 |
| 21.03.2024 | 20,40 | 20,45 | 18,70 | 19,66 | -2,67% | 191.146,00 |
| 20.03.2024 | 19,80 | 20,30 | 19,46 | 20,20 | 1,51% | 75.880,00 |
| 19.03.2024 | 20,10 | 20,10 | 19,82 | 19,90 | -1,73% | 30.334,00 |
| 18.03.2024 | 20,30 | 20,50 | 20,05 | 20,25 | -0,25% | 37.374,00 |
| 15.03.2024 | 19,96 | 20,60 | 19,90 | 20,30 | 1,70% | 142.694,00 |
| 14.03.2024 | 20,00 | 20,05 | 19,74 | 19,96 | -0,70% | 72.520,00 |
| 13.03.2024 | 20,10 | 20,40 | 20,10 | 20,10 | 0,25% | 37.152,00 |
| 12.03.2024 | 20,05 | 20,20 | 19,94 | 20,05 | 0,25% | 35.242,00 |
| 11.03.2024 | 19,88 | 20,15 | 19,32 | 20,00 | -0,25% | 70.453,00 |
| 08.03.2024 | 21,20 | 21,20 | 20,05 | 20,05 | -5,20% | 70.201,00 |
| 07.03.2024 | 20,60 | 21,35 | 20,55 | 21,15 | 1,68% | 53.358,00 |
| 06.03.2024 | 20,75 | 20,80 | 20,30 | 20,80 | 0,00% | 129.385,00 |
| 05.03.2024 | 21,00 | 21,10 | 20,80 | 20,80 | -1,89% | 57.497,00 |
| 04.03.2024 | 21,50 | 21,50 | 21,10 | 21,20 | -0,93% | 27.645,00 |
| 01.03.2024 | 21,40 | 21,80 | 21,20 | 21,40 | 0,23% | 74.182,00 |
| 29.02.2024 | 21,20 | 21,35 | 21,15 | 21,35 | 0,47% | 110.347,00 |
| 28.02.2024 | 21,10 | 21,30 | 21,00 | 21,25 | 0,47% | 58.299,00 |
| 27.02.2024 | 20,95 | 21,15 | 20,75 | 21,15 | 0,48% | 45.362,00 |
| 26.02.2024 | 21,05 | 21,20 | 20,80 | 21,05 | 0,48% | 57.409,00 |
| 23.02.2024 | 20,75 | 21,15 | 20,70 | 20,95 | 0,48% | 67.600,00 |
| 22.02.2024 | 20,75 | 20,90 | 20,60 | 20,85 | 1,46% | 56.111,00 |
| 21.02.2024 | 20,30 | 20,70 | 19,68 | 20,55 | 0,74% | 45.330,00 |
| 20.02.2024 | 20,50 | 20,70 | 20,35 | 20,40 | -0,97% | 45.937,00 |
| 19.02.2024 | 21,15 | 21,20 | 20,55 | 20,60 | -2,83% | 30.289,00 |
| 16.02.2024 | 21,10 | 21,40 | 21,00 | 21,20 | 0,47% | 91.912,00 |
| 15.02.2024 | 21,10 | 21,10 | 20,85 | 21,10 | 0,96% | 50.319,00 |
| 14.02.2024 | 20,55 | 21,10 | 20,55 | 20,90 | 0,72% | 90.986,00 |
| 13.02.2024 | 21,00 | 21,10 | 20,70 | 20,75 | -1,19% | 87.656,00 |
| 12.02.2024 | 20,65 | 21,00 | 20,30 | 21,00 | 0,24% | 64.354,00 |
| 09.02.2024 | 21,20 | 21,25 | 20,80 | 20,95 | -1,18% | 66.284,00 |
| 08.02.2024 | 21,30 | 21,60 | 20,95 | 21,20 | -0,47% | 117.245,00 |
| 07.02.2024 | 21,05 | 21,60 | 21,05 | 21,30 | 0,24% | 87.213,00 |
| 06.02.2024 | 20,80 | 21,35 | 20,50 | 21,25 | 2,66% | 154.417,00 |
| 05.02.2024 | 20,25 | 20,75 | 20,20 | 20,70 | 2,48% | 127.280,00 |
| 02.02.2024 | 20,10 | 20,40 | 19,90 | 20,20 | 1,00% | 94.424,00 |
| 01.02.2024 | 19,70 | 20,10 | 19,62 | 20,00 | 1,52% | 48.751,00 |
| 31.01.2024 | 19,58 | 19,84 | 19,50 | 19,70 | 1,13% | 154.794,00 |
| 30.01.2024 | 19,48 | 19,52 | 19,30 | 19,48 | 0,21% | 43.608,00 |
| 29.01.2024 | 19,68 | 19,70 | 19,38 | 19,44 | -1,62% | 45.742,00 |
| 26.01.2024 | 19,56 | 19,84 | 19,42 | 19,76 | 0,92% | 82.557,00 |
| 25.01.2024 | 19,02 | 19,58 | 19,02 | 19,58 | 2,41% | 60.184,00 |
| 24.01.2024 | 19,44 | 19,44 | 18,98 | 19,12 | -0,31% | 114.296,00 |
| 23.01.2024 | 18,80 | 19,18 | 18,58 | 19,18 | 2,90% | 127.701,00 |
| 22.01.2024 | 18,70 | 18,80 | 18,16 | 18,64 | 0,87% | 112.178,00 |
| 19.01.2024 | 18,28 | 18,92 | 18,16 | 18,48 | 1,87% | 226.839,00 |
| 18.01.2024 | 17,50 | 18,16 | 17,42 | 18,14 | 7,08% | 201.070,00 |
| 17.01.2024 | 17,20 | 17,28 | 16,68 | 16,94 | -2,64% | 41.095,00 |
| 16.01.2024 | 16,94 | 17,48 | 16,76 | 17,40 | 2,84% | 81.694,00 |
| 15.01.2024 | 17,10 | 17,10 | 16,44 | 16,92 | -1,05% | 80.493,00 |
| 12.01.2024 | 17,08 | 17,26 | 16,62 | 17,10 | 0,00% | 43.749,00 |
| 11.01.2024 | 17,14 | 17,46 | 17,02 | 17,10 | 0,23% | 52.850,00 |
| 10.01.2024 | 17,36 | 17,60 | 16,92 | 17,06 | -1,73% | 66.488,00 |
| 09.01.2024 | 17,00 | 17,40 | 16,68 | 17,36 | 2,36% | 109.641,00 |
| 08.01.2024 | 16,60 | 17,06 | 16,34 | 16,96 | 1,56% | 32.830,00 |
| 05.01.2024 | 16,78 | 16,94 | 16,66 | 16,70 | -2,11% | 32.074,00 |
| 04.01.2024 | 16,98 | 17,30 | 16,92 | 17,06 | 0,35% | 19.874,00 |
| 03.01.2024 | 17,00 | 17,08 | 16,66 | 17,00 | 0,00% | 96.342,00 |
| 02.01.2024 | 17,44 | 17,44 | 16,98 | 17,00 | -2,63% | 58.987,00 |
| 29.12.2023 | 17,12 | 17,46 | 17,10 | 17,46 | 2,22% | 24.986,00 |
| 28.12.2023 | 17,20 | 17,32 | 17,02 | 17,08 | -0,47% | 30.643,00 |
| 27.12.2023 | 17,16 | 17,30 | 16,98 | 17,16 | 0,59% | 65.972,00 |
| 22.12.2023 | 17,20 | 17,44 | 17,00 | 17,06 | -0,93% | 68.015,00 |
| 21.12.2023 | 17,60 | 17,80 | 17,18 | 17,22 | -3,80% | 174.918,00 |
| 20.12.2023 | 16,80 | 17,90 | 16,76 | 17,90 | 7,31% | 366.108,00 |
| 19.12.2023 | 15,58 | 16,68 | 15,58 | 16,68 | 6,51% | 206.158,00 |
| 18.12.2023 | 14,70 | 15,66 | 14,70 | 15,66 | 5,81% | 132.469,00 |
| 15.12.2023 | 14,50 | 15,00 | 14,50 | 14,80 | 2,35% | 156.190,00 |
| 14.12.2023 | 14,58 | 15,22 | 14,34 | 14,46 | 0,84% | 199.552,00 |
| 13.12.2023 | 14,22 | 14,50 | 14,06 | 14,34 | 0,99% | 72.264,00 |
| 12.12.2023 | 14,20 | 14,56 | 14,14 | 14,20 | 0,28% | 168.606,00 |
| 11.12.2023 | 14,24 | 14,72 | 14,16 | 14,16 | 1,29% | 84.982,00 |
| 08.12.2023 | 13,70 | 14,08 | 13,60 | 13,98 | 1,16% | 49.984,00 |
| 07.12.2023 | 13,94 | 14,12 | 13,70 | 13,82 | -1,29% | 113.751,00 |
| 06.12.2023 | 14,28 | 14,34 | 14,00 | 14,00 | -1,55% | 67.607,00 |
| 05.12.2023 | 14,04 | 14,38 | 14,04 | 14,22 | 0,42% | 45.582,00 |
| 04.12.2023 | 14,40 | 14,72 | 14,08 | 14,16 | -1,26% | 30.585,00 |