Top-News
Orderbuch IONOS Group SE
Aktie
WKN: A3E00M ISIN: DE000A3E00M1
29.2
31,30 €
+2,10 €
+7,19%
16:20:58 Uhr
Depot/Watchlist
Aktienanzahl *
139,51 Mio.
Marktkapitalisierung *
4,09 Mrd.
€
Streubesitz
19,15%
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 20,36:
HT4RE7
Werbung
Times & Sales: Gettex
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 16:20:58 | 31,30 € | 10 | 313 € | 8.530 | 260 T € | ||
| 16:17:48 | 31,30 € | 25 | 783 € | 8.520 | 260 T € | ||
| 16:09:32 | 31,25 € | 120 | 3.750 € | 8.495 | 259 T € | ||
| 15:58:02 | 31,15 € | 75 | 2.336 € | 8.375 | 255 T € | ||
| 15:55:25 | 31,00 € | 10 | 310 € | 8.300 | 253 T € | ||
| 15:51:22 | 31,05 € | 19 | 590 € | 8.290 | 253 T € | ||
| 15:50:05 | 31,35 € | 24 | 752 € | 8.271 | 252 T € | ||
| 15:47:22 | 31,25 € | 9 | 281 € | 8.247 | 251 T € | ||
| 15:44:56 | 31,35 € | 132 | 4.138 € | 8.238 | 251 T € | ||
| 15:44:12 | 31,35 € | 30 | 941 € | 8.106 | 247 T € | ||
| 15:38:58 | 31,10 € | 14 | 435 € | 8.076 | 246 T € | ||
| 15:36:49 | 31,20 € | 160 | 4.992 € | 8.062 | 246 T € | ||
| 15:31:14 | 31,25 € | 240 | 7.500 € | 7.902 | 241 T € | ||
| 15:29:52 | 31,25 € | 10 | 313 € | 7.662 | 233 T € | ||
| 15:29:09 | 31,30 € | 96 | 3.005 € | 7.652 | 233 T € | ||
| 15:26:56 | 31,20 € | 120 | 3.744 € | 7.556 | 230 T € | ||
| 15:24:47 | 31,20 € | 64 | 1.997 € | 7.436 | 226 T € | ||
| 15:23:06 | 31,20 € | 50 | 1.560 € | 7.372 | 224 T € | ||
| 15:22:40 | 31,20 € | 16 | 499 € | 7.322 | 222 T € | ||
| 15:20:02 | 31,10 € | 39 | 1.213 € | 7.306 | 222 T € | ||
| 15:17:58 | 31,20 € | 60 | 1.872 € | 7.267 | 221 T € | ||
| 15:17:26 | 31,20 € | 99 | 3.089 € | 7.207 | 219 T € | ||
| 15:15:21 | 31,10 € | 19 | 591 € | 7.108 | 216 T € | ||
| 15:07:51 | 31,05 € | 38 | 1.180 € | 7.089 | 215 T € | ||
| 15:04:59 | 31,05 € | 20 | 621 € | 7.051 | 214 T € | ||
| 15:01:25 | 30,95 € | 33 | 1.021 € | 7.031 | 213 T € | ||
| 15:01:09 | 31,00 € | 80 | 2.480 € | 6.998 | 212 T € | ||
| 15:00:19 | 30,95 € | 2 | 62 € | 6.918 | 210 T € | ||
| 14:58:43 | 31,00 € | 60 | 1.860 € | 6.916 | 210 T € | ||
| 14:57:44 | 31,00 € | 100 | 3.100 € | 6.856 | 208 T € | ||
| 14:56:12 | 30,95 € | 120 | 3.714 € | 6.756 | 205 T € | ||
| 14:54:47 | 30,90 € | 27 | 834 € | 6.636 | 201 T € | ||
| 14:54:45 | 30,90 € | 30 | 927 € | 6.609 | 200 T € | ||
| 14:54:36 | 30,90 € | 120 | 3.708 € | 6.579 | 199 T € | ||
| 14:54:19 | 30,90 € | 6 | 185 € | 6.459 | 196 T € | ||
| 14:53:45 | 30,90 € | 120 | 3.708 € | 6.453 | 196 T € | ||
| 14:53:26 | 31,00 € | 16 | 496 € | 6.333 | 192 T € | ||
| 14:51:57 | 31,05 € | 16 | 497 € | 6.317 | 191 T € | ||
| 14:50:19 | 31,00 € | 500 | 15.500 € | 6.301 | 191 T € | ||
| 14:49:53 | 31,05 € | 80 | 2.484 € | 5.801 | 175 T € | ||
| 14:47:41 | 31,05 € | 10 | 311 € | 5.721 | 173 T € | ||
| 14:43:51 | 31,00 € | 0 | 0 € | 5.711 | 173 T € | ||
| 14:30:55 | 30,80 € | 55 | 1.694 € | 5.711 | 173 T € | ||
| 14:26:13 | 30,90 € | 27 | 834 € | 5.656 | 171 T € | ||
| 14:13:04 | 30,75 € | 0 | 0 € | 5.629 | 170 T € | ||
| 14:09:00 | 30,75 € | 30 | 923 € | 5.629 | 170 T € | ||
| 13:59:47 | 30,75 € | 100 | 3.075 € | 5.599 | 169 T € | ||
| 13:48:05 | 30,75 € | 17 | 523 € | 5.499 | 166 T € | ||
| 13:43:09 | 30,65 € | 0 | 0 € | 5.482 | 165 T € | ||
| 13:27:49 | 30,60 € | 53 | 1.622 € | 5.482 | 165 T € | ||
| 13:24:32 | 30,60 € | 1 | 31 € | 5.429 | 164 T € | ||
| 13:11:12 | 30,55 € | 5 | 153 € | 5.428 | 164 T € | ||
| 13:07:39 | 30,55 € | 11 | 336 € | 5.423 | 164 T € | ||
| 13:02:24 | 30,55 € | 99 | 3.024 € | 5.412 | 163 T € | ||
| 12:45:35 | 30,70 € | 399 | 12.249 € | 5.313 | 160 T € | ||
| 12:43:37 | 30,70 € | 0 | 0 € | 4.914 | 148 T € | ||
| 12:33:00 | 30,70 € | 75 | 2.303 € | 4.914 | 148 T € | ||
| 12:30:30 | 30,65 € | 4 | 123 € | 4.839 | 146 T € | ||
| 12:28:12 | 30,85 € | 20 | 617 € | 4.835 | 146 T € | ||
| 12:22:46 | 30,75 € | 80 | 2.460 € | 4.815 | 145 T € | ||
| 12:20:58 | 30,75 € | 9 | 277 € | 4.735 | 143 T € | ||
| 12:20:21 | 30,65 € | 22 | 674 € | 4.726 | 142 T € | ||
| 12:13:28 | 30,65 € | 0 | 0 € | 4.704 | 142 T € | ||
| 12:12:42 | 30,65 € | 50 | 1.533 € | 4.704 | 142 T € | ||
| 12:09:04 | 30,70 € | 2 | 61 € | 4.654 | 140 T € | ||
| 12:08:38 | 30,70 € | 1 | 31 € | 4.652 | 140 T € | ||
| 12:07:42 | 30,70 € | 3 | 92 € | 4.651 | 140 T € | ||
| 11:55:07 | 30,70 € | 500 | 15.350 € | 4.648 | 140 T € | ||
| 11:53:11 | 30,70 € | 18 | 553 € | 4.148 | 125 T € | ||
| 11:43:33 | 30,60 € | 0 | 0 € | 4.130 | 124 T € | ||
| 11:38:19 | 30,60 € | 2 | 61 € | 4.130 | 124 T € | ||
| 11:26:24 | 30,60 € | 500 | 15.300 € | 4.128 | 124 T € | ||
| 11:20:14 | 30,50 € | 100 | 3.050 € | 3.628 | 109 T € | ||
| 11:19:24 | 30,55 € | 50 | 1.528 € | 3.528 | 106 T € | ||
| 11:13:01 | 30,50 € | 0 | 0 € | 3.478 | 104 T € | ||
| 11:09:00 | 30,45 € | 11 | 335 € | 3.478 | 104 T € | ||
| 10:57:51 | 30,55 € | 2 | 61 € | 3.467 | 104 T € | ||
| 10:52:41 | 30,50 € | 1 | 31 € | 3.465 | 104 T € | ||
| 10:51:18 | 30,50 € | 21 | 641 € | 3.464 | 104 T € | ||
| 10:51:18 | 30,50 € | 50 | 1.525 € | 3.443 | 103 T € | ||
| 10:48:05 | 30,45 € | 16 | 487 € | 3.393 | 101 T € | ||
| 10:43:13 | 30,50 € | 0 | 0 € | 3.377 | 101 T € | ||
| 10:39:50 | 30,50 € | 9 | 275 € | 3.377 | 101 T € | ||
| 10:35:09 | 30,20 € | 30 | 906 € | 3.368 | 101 T € | ||
| 10:30:07 | 30,10 € | 10 | 301 € | 3.338 | 100 T € | ||
| 10:28:54 | 30,05 € | 51 | 1.533 € | 3.328 | 99 T € | ||
| 10:20:20 | 30,30 € | 9 | 273 € | 3.277 | 98 T € | ||
| 10:19:20 | 30,20 € | 20 | 604 € | 3.268 | 98 T € | ||
| 10:13:13 | 30,30 € | 0 | 0 € | 3.248 | 97 T € | ||
| 10:10:53 | 30,30 € | 16 | 485 € | 3.248 | 97 T € | ||
| 10:10:49 | 30,40 € | 9 | 274 € | 3.232 | 97 T € | ||
| 10:05:27 | 30,30 € | 13 | 394 € | 3.223 | 96 T € | ||
| 09:56:01 | 30,40 € | 16 | 486 € | 3.210 | 96 T € | ||
| 09:48:33 | 30,30 € | 25 | 758 € | 3.194 | 95 T € | ||
| 09:43:39 | 30,30 € | 0 | 0 € | 3.169 | 95 T € | ||
| 09:38:47 | 30,30 € | 20 | 606 € | 3.169 | 95 T € | ||
| 09:37:06 | 30,05 € | 15 | 451 € | 3.149 | 94 T € | ||
| 09:23:33 | 29,95 € | 500 | 14.975 € | 3.134 | 94 T € | ||
| 09:20:36 | 30,05 € | 51 | 1.533 € | 2.634 | 79 T € | ||
| 09:20:18 | 29,95 € | 150 | 4.493 € | 2.583 | 77 T € |
1
2
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
