IONOS Group SE IOS
XETR · Deutschland · Technologiedienstleistungen
€32,74+1,24 (+3,94 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €32,74 | +3,94 % | €31,46 | €33,00 | €30,80 | 59,50K |
| 2026-09-30 | €31,50 | -5,80 % | €32,66 | €33,12 | €30,82 | 455,14K |
| 2026-09-29 | €33,44 | -2,39 % | €34,16 | €34,36 | €33,44 | 99,27K |
| 2026-09-28 | €34,26 | -0,87 % | €34,80 | €35,00 | €34,18 | 99,71K |
| 2026-09-25 | €34,56 | -1,87 % | €35,42 | €35,42 | €34,10 | 142,39K |
| 2026-09-24 | €35,22 | +3,22 % | €34,42 | €35,22 | €32,94 | 237,56K |
| 2026-09-23 | €34,12 | -2,90 % | €35,20 | €35,68 | €34,12 | 101,50K |
| 2026-09-22 | €35,14 | +0,51 % | €35,00 | €35,50 | €34,92 | 158,04K |
| 2026-09-21 | €34,96 | +2,58 % | €34,24 | €35,00 | €34,12 | 56,19K |
| 2026-09-18 | €34,08 | -0,47 % | €34,12 | €34,42 | €33,50 | 359,83K |
| 2026-09-17 | €34,24 | +0,12 % | €34,44 | €34,90 | €34,16 | 101,47K |
| 2026-09-16 | €34,20 | -0,81 % | €34,26 | €34,46 | €33,80 | 52,63K |
| 2026-09-15 | €34,48 | -1,15 % | €34,88 | €34,90 | €34,22 | 95,69K |
| 2026-09-14 | €34,88 | +0,35 % | €34,96 | €35,62 | €34,66 | 143,03K |
| 2026-09-11 | €34,76 | +1,94 % | €34,16 | €34,92 | €32,62 | 180,59K |
| 2026-09-10 | €34,10 | +0,83 % | €33,72 | €34,36 | €32,68 | 105,21K |
| 2026-09-09 | €33,82 | -0,94 % | €34,22 | €34,30 | €33,48 | 98,06K |
| 2026-09-08 | €34,14 | -1,33 % | €34,82 | €35,16 | €33,88 | 70,03K |
| 2026-09-07 | €34,60 | -0,35 % | €34,32 | €34,82 | €34,20 | 72,71K |
| 2026-09-04 | €34,72 | +1,22 % | €34,52 | €35,32 | €34,32 | 142,44K |
| 2026-09-03 | €34,30 | +1,78 % | €33,66 | €34,54 | €33,60 | 96,07K |
| 2026-09-02 | €33,70 | -1,98 % | €34,14 | €34,26 | €33,52 | 100,49K |
| 2026-09-01 | €34,38 | -2,55 % | €35,32 | €35,32 | €34,16 | 133,02K |
| 2026-08-31 | €35,28 | -0,06 % | €35,02 | €35,64 | €34,90 | 211,06K |
| 2026-08-28 | €35,30 | +0,51 % | €34,80 | €35,46 | €34,76 | 135,59K |
| 2026-08-27 | €35,12 | +5,09 % | €34,24 | €35,26 | €34,16 | 339,58K |
| 2026-08-26 | €33,42 | -0,65 % | €33,50 | €33,64 | €33,04 | 116,52K |
| 2026-08-25 | €33,64 | +0,72 % | €33,40 | €33,68 | €33,14 | 112,53K |
| 2026-08-24 | €33,40 | -1,59 % | €34,00 | €34,00 | €33,00 | 74,91K |
| 2026-08-21 | €33,94 | +2,91 % | €33,50 | €34,00 | €32,80 | 207,13K |
| 2026-08-20 | €32,98 | +1,35 % | €32,48 | €33,46 | €32,34 | 147,71K |
| 2026-08-19 | €32,54 | -0,25 % | €32,62 | €32,78 | €32,30 | 125,65K |
| 2026-08-18 | €32,62 | -0,61 % | €33,06 | €33,36 | €32,62 | 104,48K |
| 2026-08-17 | €32,82 | -1,56 % | €33,26 | €33,66 | €32,64 | 77,14K |
| 2026-08-14 | €33,34 | +0,54 % | €33,52 | €34,58 | €33,34 | 164,05K |
| 2026-08-13 | €33,16 | +2,28 % | €33,06 | €33,40 | €32,62 | 68,10K |
| 2026-08-12 | €32,42 | -0,67 % | €32,82 | €33,04 | €32,20 | 114,56K |
| 2026-08-11 | €32,64 | +2,26 % | €31,78 | €32,94 | €31,78 | 276,59K |
| 2026-08-10 | €31,92 | -0,62 % | €31,70 | €32,36 | €31,56 | 193,48K |
| 2026-08-07 | €32,12 | +6,36 % | €32,00 | €32,80 | €31,46 | 252,07K |
| 2026-08-06 | €30,20 | -5,62 % | €31,68 | €32,04 | €29,68 | 392,47K |
| 2026-08-05 | €32,00 | -0,12 % | €32,20 | €32,44 | €31,80 | 144,23K |
| 2026-08-04 | €32,04 | +1,71 % | €31,56 | €32,30 | €31,26 | 150,96K |
| 2026-08-03 | €31,50 | +0,25 % | €31,56 | €31,76 | €31,00 | 161,68K |
| 2026-07-31 | €31,42 | -2,48 % | €32,16 | €32,18 | €30,88 | 254,45K |
| 2026-07-30 | €32,22 | -2,83 % | €33,00 | €33,00 | €32,18 | 139,13K |
| 2026-07-29 | €33,16 | -2,13 % | €33,90 | €34,00 | €33,08 | 173,79K |
| 2026-07-28 | €33,88 | +3,67 % | €32,90 | €33,98 | €32,78 | 246,47K |
| 2026-07-27 | €32,68 | +5,62 % | €31,00 | €33,30 | €30,98 | 277,47K |
| 2026-07-24 | €30,94 | +2,72 % | €30,16 | €30,94 | €30,14 | 117,35K |
| 2026-07-23 | €30,12 | -1,38 % | €30,40 | €30,56 | €29,80 | 101,31K |
| 2026-07-22 | €30,54 | +0,53 % | €30,68 | €31,40 | €30,26 | 140,62K |
| 2026-07-21 | €30,38 | -0,72 % | €30,50 | €30,50 | €29,94 | 106,04K |
| 2026-07-20 | €30,60 | +1,32 % | €30,34 | €30,72 | €30,20 | 143,62K |
| 2026-07-17 | €30,20 | -1,24 % | €30,52 | €31,16 | €29,94 | 158,95K |
| 2026-07-16 | €30,58 | +0,66 % | €30,58 | €30,70 | €29,98 | 117,19K |
| 2026-07-15 | €30,38 | +0,46 % | €30,02 | €30,52 | €29,50 | 107,05K |
| 2026-07-14 | €30,24 | -2,14 % | €30,50 | €30,60 | €29,46 | 158,25K |
| 2026-07-13 | €30,90 | +7,97 % | €29,32 | €31,04 | €29,02 | 262,08K |
| 2026-07-10 | €28,62 | -1,31 % | €28,94 | €29,16 | €28,44 | 186,45K |
| 2026-07-09 | €29,00 | -0,75 % | €29,22 | €29,60 | €28,60 | 140,02K |
| 2026-07-08 | €29,22 | -2,14 % | €29,68 | €29,90 | €29,16 | 184,93K |
| 2026-07-07 | €29,86 | +1,43 % | €29,52 | €30,08 | €29,30 | 222,53K |
| 2026-07-06 | €29,44 | +2,79 % | €28,82 | €29,44 | €28,78 | 92,45K |
| 2026-07-03 | €28,64 | -0,28 % | €28,50 | €28,86 | €28,22 | 96,83K |
| 2026-07-02 | €28,72 | +0,98 % | €28,52 | €28,98 | €28,28 | 211,46K |
| 2026-07-01 | €28,44 | +4,41 % | €27,42 | €28,58 | €27,10 | 161,64K |
| 2026-06-30 | €27,24 | -1,45 % | €27,64 | €27,80 | €27,24 | 177,90K |
| 2026-06-29 | €27,64 | +4,07 % | €26,92 | €27,94 | €26,70 | 201,97K |
| 2026-06-26 | €26,56 | +0,23 % | €26,36 | €26,56 | €25,80 | 283,22K |
| 2026-06-25 | €26,50 | -1,85 % | €26,86 | €27,34 | €26,24 | 275,88K |
| 2026-06-24 | €27,00 | +1,35 % | €26,92 | €27,06 | €26,26 | 268,04K |
| 2026-06-23 | €26,64 | +0,38 % | €26,30 | €27,20 | €26,30 | 242,53K |
| 2026-06-22 | €26,54 | -1,70 % | €26,90 | €27,26 | €26,34 | 259,07K |
| 2026-06-19 | €27,00 | +0,22 % | €26,76 | €27,68 | €26,72 | 475,58K |
| 2026-06-18 | €26,94 | -1,10 % | €27,12 | €27,46 | €26,86 | 237,62K |
| 2026-06-17 | €27,24 | -0,73 % | €27,10 | €27,44 | €26,50 | 177,97K |
| 2026-06-16 | €27,44 | -0,44 % | €27,46 | €27,72 | €27,10 | 161,22K |
| 2026-06-15 | €27,56 | +3,45 % | €27,50 | €27,62 | €26,60 | 239,93K |
| 2026-06-12 | €26,64 | +0,08 % | €26,46 | €26,90 | €26,24 | 220,73K |
| 2026-06-11 | €26,62 | -1,77 % | €26,80 | €27,46 | €26,50 | 218,88K |
| 2026-06-10 | €27,10 | -1,53 % | €27,56 | €27,62 | €26,74 | 268,54K |
| 2026-06-09 | €27,52 | -7,53 % | €29,56 | €29,56 | €27,52 | 433,30K |
| 2026-06-08 | €29,76 | -3,31 % | €30,20 | €30,54 | €29,42 | 298,70K |
| 2026-06-05 | €30,78 | +2,06 % | €29,98 | €31,24 | €29,94 | 320,04K |
| 2026-06-04 | €30,16 | +3,50 % | €29,42 | €30,58 | €29,40 | 299,49K |
| 2026-06-03 | €29,14 | -3,13 % | €29,94 | €29,96 | €29,14 | 187,56K |
| 2026-06-02 | €30,08 | -0,73 % | €30,58 | €31,50 | €30,08 | 336,74K |
| 2026-06-01 | €30,30 | +7,68 % | €28,40 | €30,68 | €28,40 | 568,93K |
| 2026-05-29 | €28,14 | +4,61 % | €27,08 | €28,18 | €26,90 | 481,87K |