27,980€
-0,85%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,51 | 28,28 | 27,08 | 27,88 | 1,57% | 13.670,00 |
| 04.05.2026 | 26,19 | 27,95 | 26,13 | 27,45 | 5,13% | 6.944,00 |
| 30.04.2026 | 26,44 | 26,90 | 25,71 | 26,11 | -1,36% | 6.309,00 |
| 29.04.2026 | 26,30 | 26,86 | 26,12 | 26,47 | 0,95% | 9.601,00 |
| 28.04.2026 | 26,05 | 26,43 | 25,73 | 26,22 | 0,69% | 5.774,00 |
| 27.04.2026 | 26,54 | 26,55 | 26,03 | 26,04 | -1,96% | 5.923,00 |
| 24.04.2026 | 26,71 | 26,95 | 26,28 | 26,56 | -0,04% | 4.296,00 |
| 23.04.2026 | 27,30 | 27,51 | 26,38 | 26,57 | -3,73% | 7.464,00 |
| 22.04.2026 | 27,99 | 28,04 | 27,31 | 27,60 | -0,61% | 7.852,00 |
| 21.04.2026 | 28,44 | 28,44 | 27,62 | 27,77 | -1,63% | 8.206,00 |
| 20.04.2026 | 27,42 | 28,23 | 27,38 | 28,23 | 1,26% | 11.369,00 |
| 17.04.2026 | 26,92 | 28,71 | 26,83 | 27,88 | 3,68% | 27.160,00 |
| 16.04.2026 | 25,20 | 26,89 | 25,04 | 26,89 | 7,39% | 32.206,00 |
| 15.04.2026 | 24,07 | 25,40 | 23,52 | 25,04 | 3,90% | 19.209,00 |
| 14.04.2026 | 24,18 | 24,54 | 23,93 | 24,10 | -0,41% | 14.467,00 |
| 13.04.2026 | 23,60 | 24,20 | 23,31 | 24,20 | 2,20% | 5.884,00 |
| 10.04.2026 | 23,86 | 24,48 | 23,63 | 23,68 | -0,42% | 7.771,00 |
| 09.04.2026 | 24,56 | 24,59 | 23,65 | 23,78 | -3,18% | 12.695,00 |
| 08.04.2026 | 25,67 | 25,93 | 24,51 | 24,56 | -1,52% | 21.083,00 |
| 07.04.2026 | 25,48 | 25,86 | 24,67 | 24,94 | -1,23% | 14.443,00 |
| 02.04.2026 | 24,95 | 25,28 | 24,58 | 25,25 | 0,10% | 4.383,00 |
| 01.04.2026 | 25,25 | 25,68 | 24,85 | 25,23 | 0,50% | 9.691,00 |
| 31.03.2026 | 23,88 | 25,15 | 23,83 | 25,10 | 5,57% | 11.739,00 |
| 30.03.2026 | 23,43 | 24,05 | 23,38 | 23,78 | 1,49% | 8.534,00 |
| 27.03.2026 | 24,35 | 24,35 | 23,10 | 23,43 | -2,80% | 8.335,00 |
| 26.03.2026 | 24,75 | 24,78 | 23,65 | 24,10 | -3,12% | 11.687,00 |
| 25.03.2026 | 25,40 | 25,98 | 24,65 | 24,88 | -2,07% | 20.177,00 |
| 24.03.2026 | 25,13 | 25,65 | 24,58 | 25,40 | 2,01% | 26.336,00 |
| 23.03.2026 | 24,33 | 25,28 | 23,68 | 24,90 | 2,36% | 18.515,00 |
| 20.03.2026 | 23,78 | 24,48 | 23,38 | 24,33 | 2,10% | 14.138,00 |
| 19.03.2026 | 22,15 | 24,53 | 21,68 | 23,83 | 10,94% | 48.977,00 |
| 18.03.2026 | 21,93 | 22,03 | 21,28 | 21,48 | -1,49% | 11.280,00 |
| 17.03.2026 | 22,08 | 22,10 | 21,50 | 21,80 | -1,36% | 5.400,00 |
| 16.03.2026 | 22,68 | 22,73 | 21,83 | 22,10 | -2,75% | 6.619,00 |
| 13.03.2026 | 22,70 | 22,90 | 22,38 | 22,73 | 0,22% | 8.784,00 |
| 12.03.2026 | 22,55 | 23,40 | 22,28 | 22,68 | 0,33% | 7.418,00 |
| 11.03.2026 | 23,40 | 23,40 | 22,48 | 22,60 | -3,42% | 9.715,00 |
| 10.03.2026 | 23,30 | 23,63 | 22,73 | 23,40 | 0,97% | 65.088,00 |
| 09.03.2026 | 23,28 | 23,43 | 22,65 | 23,18 | -2,11% | 8.019,00 |
| 06.03.2026 | 22,60 | 23,80 | 22,55 | 23,68 | 5,22% | 17.323,00 |
| 05.03.2026 | 22,18 | 22,68 | 21,78 | 22,50 | 0,90% | 2.828,00 |
| 04.03.2026 | 22,08 | 22,38 | 21,60 | 22,30 | 1,13% | 4.413,00 |
| 03.03.2026 | 22,40 | 22,45 | 21,65 | 22,05 | -1,89% | 10.037,00 |
| 02.03.2026 | 22,38 | 23,08 | 22,33 | 22,48 | -2,60% | 7.498,00 |
| 27.02.2026 | 22,48 | 23,33 | 22,45 | 23,08 | 2,56% | 19.364,00 |
| 26.02.2026 | 21,73 | 22,78 | 21,48 | 22,50 | 3,45% | 14.335,00 |
| 25.02.2026 | 23,05 | 23,25 | 20,83 | 21,75 | -5,54% | 16.017,00 |
| 24.02.2026 | 22,83 | 23,33 | 22,55 | 23,03 | 0,99% | 6.690,00 |
| 23.02.2026 | 23,75 | 23,80 | 22,73 | 22,80 | -3,70% | 9.127,00 |
| 20.02.2026 | 23,68 | 23,88 | 23,23 | 23,68 | 0,11% | 11.213,00 |
| 19.02.2026 | 23,90 | 24,00 | 23,63 | 23,65 | -1,05% | 7.187,00 |
| 18.02.2026 | 23,63 | 24,10 | 23,48 | 23,90 | 0,95% | 11.957,00 |
| 17.02.2026 | 22,78 | 23,68 | 22,68 | 23,68 | 3,50% | 12.552,00 |
| 16.02.2026 | 22,85 | 23,35 | 22,78 | 22,88 | 0,11% | 3.793,00 |
| 13.02.2026 | 22,58 | 23,28 | 22,35 | 22,85 | 1,22% | 5.116,00 |
| 12.02.2026 | 22,90 | 23,60 | 22,43 | 22,58 | -2,27% | 16.103,00 |
| 11.02.2026 | 23,75 | 23,75 | 22,98 | 23,10 | -2,94% | 23.263,00 |
| 10.02.2026 | 25,48 | 25,78 | 23,30 | 23,80 | -7,84% | 78.216,00 |
| 09.02.2026 | 25,65 | 26,68 | 25,55 | 25,83 | 0,68% | 15.454,00 |
| 06.02.2026 | 25,80 | 25,83 | 25,28 | 25,65 | -0,58% | 16.151,00 |
| 05.02.2026 | 25,75 | 26,13 | 25,58 | 25,80 | 0,00% | 4.292,00 |
| 04.02.2026 | 26,68 | 26,73 | 25,45 | 25,80 | -2,82% | 13.890,00 |
| 03.02.2026 | 27,63 | 27,88 | 26,33 | 26,55 | -3,45% | 17.817,00 |
| 02.02.2026 | 27,35 | 27,78 | 26,98 | 27,50 | 0,64% | 10.521,00 |
| 30.01.2026 | 27,48 | 27,68 | 27,18 | 27,33 | -1,18% | 9.035,00 |
| 29.01.2026 | 29,58 | 29,65 | 26,70 | 27,65 | -6,03% | 34.212,00 |
| 28.01.2026 | 28,13 | 29,80 | 27,95 | 29,43 | 5,00% | 35.282,00 |
| 27.01.2026 | 28,35 | 28,68 | 27,98 | 28,03 | -0,97% | 5.760,00 |
| 26.01.2026 | 28,13 | 28,40 | 27,58 | 28,30 | 1,16% | 9.911,00 |
| 23.01.2026 | 28,45 | 28,55 | 27,78 | 27,98 | -1,06% | 7.819,00 |
| 22.01.2026 | 28,03 | 29,33 | 27,58 | 28,28 | 2,91% | 38.918,00 |
| 21.01.2026 | 27,25 | 27,63 | 26,78 | 27,48 | 1,01% | 10.389,00 |
| 20.01.2026 | 27,58 | 27,73 | 26,80 | 27,20 | -1,45% | 16.580,00 |
| 19.01.2026 | 27,58 | 27,90 | 27,10 | 27,60 | 0,64% | 26.980,00 |
| 16.01.2026 | 27,50 | 27,83 | 27,03 | 27,43 | -0,45% | 16.290,00 |
| 15.01.2026 | 27,25 | 27,73 | 26,80 | 27,55 | 0,92% | 20.964,00 |
| 14.01.2026 | 28,80 | 28,83 | 27,15 | 27,30 | -6,02% | 38.572,00 |
| 13.01.2026 | 28,13 | 29,10 | 27,95 | 29,05 | 3,20% | 17.876,00 |
| 12.01.2026 | 28,13 | 28,18 | 27,23 | 28,15 | -0,09% | 18.743,00 |
| 09.01.2026 | 27,95 | 28,35 | 27,75 | 28,18 | 1,08% | 8.473,00 |
| 08.01.2026 | 28,00 | 28,65 | 27,73 | 27,88 | -0,62% | 13.881,00 |
| 07.01.2026 | 27,65 | 28,20 | 27,48 | 28,05 | 1,26% | 13.250,00 |
| 06.01.2026 | 27,58 | 27,95 | 27,18 | 27,70 | 1,00% | 13.179,00 |
| 05.01.2026 | 26,80 | 27,73 | 26,63 | 27,43 | 2,72% | 13.647,00 |
| 02.01.2026 | 26,98 | 27,38 | 26,58 | 26,70 | -0,93% | 9.942,00 |
| 30.12.2025 | 27,13 | 27,18 | 26,80 | 26,95 | -0,65% | 1.952,00 |
| 29.12.2025 | 26,93 | 27,20 | 26,58 | 27,13 | 1,50% | 9.823,00 |
| 23.12.2025 | 26,65 | 26,83 | 26,53 | 26,73 | 0,38% | 4.417,00 |
| 22.12.2025 | 26,43 | 26,78 | 26,38 | 26,63 | 0,00% | 8.334,00 |
| 19.12.2025 | 26,38 | 26,73 | 26,20 | 26,63 | 0,66% | 6.461,00 |
| 18.12.2025 | 25,73 | 26,53 | 25,68 | 26,45 | 2,72% | 11.498,00 |
| 17.12.2025 | 26,60 | 26,80 | 25,13 | 25,75 | -0,96% | 15.317,00 |
| 16.12.2025 | 25,80 | 26,18 | 25,45 | 26,00 | 0,78% | 4.908,00 |
| 15.12.2025 | 26,15 | 26,35 | 25,75 | 25,80 | -1,34% | 4.099,00 |
| 12.12.2025 | 25,70 | 26,40 | 25,70 | 26,15 | 1,75% | 7.666,00 |
| 11.12.2025 | 25,95 | 26,18 | 25,60 | 25,70 | -1,15% | 2.825,00 |
| 10.12.2025 | 25,98 | 26,08 | 25,25 | 26,00 | 0,48% | 15.491,00 |
| 09.12.2025 | 25,75 | 26,08 | 25,68 | 25,88 | 0,49% | 7.500,00 |
| 08.12.2025 | 26,23 | 26,33 | 25,68 | 25,75 | -1,44% | 13.330,00 |
| 05.12.2025 | 26,55 | 26,83 | 25,98 | 26,13 | -1,88% | 6.858,00 |