Top-News
Orderbuch IONOS Group SE
Aktie
WKN: A3E00M ISIN: DE000A3E00M1
25.05
25,00 €
-0,05 €
-0,20%
31.05.24 21:13:27
Handeln
Depot/Watchlist
Aktienanzahl *
140,00 Mio.
Marktkapitalisierung *
3,47 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Times & Sales: Gettex
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:43:57 | 24,95 € | 0 | 0 € | 5.382 | 134 T € | ||
| 21:13:42 | 24,95 € | 0 | 0 € | 5.382 | 134 T € | ||
| 20:44:16 | 24,95 € | 0 | 0 € | 5.382 | 134 T € | ||
| 20:33:56 | 24,75 € | 10 | 248 € | 5.382 | 134 T € | ||
| 20:14:02 | 24,95 € | 0 | 0 € | 5.372 | 134 T € | ||
| 19:46:21 | 25,00 € | 5 | 125 € | 5.372 | 134 T € | ||
| 19:43:24 | 24,95 € | 0 | 0 € | 5.367 | 134 T € | ||
| 19:33:40 | 24,90 € | 200 | 4.980 € | 5.367 | 134 T € | ||
| 19:13:17 | 24,95 € | 0 | 0 € | 5.167 | 129 T € | ||
| 18:43:33 | 24,95 € | 0 | 0 € | 5.167 | 129 T € | ||
| 18:39:33 | 24,95 € | 1.000 | 24.950 € | 5.167 | 129 T € | ||
| 18:13:01 | 24,85 € | 0 | 0 € | 4.167 | 104 T € | ||
| 18:05:53 | 24,85 € | 1.000 | 24.850 € | 4.167 | 104 T € | ||
| 18:03:53 | 24,85 € | 800 | 19.880 € | 3.167 | 79 T € | ||
| 17:26:36 | 24,95 € | 838 | 20.908 € | 2.367 | 59 T € | ||
| 17:26:20 | 25,00 € | 100 | 2.500 € | 1.529 | 38.266 € | ||
| 17:14:04 | 25,00 € | 0 | 0 € | 1.429 | 35.766 € | ||
| 17:12:33 | 25,00 € | 14 | 350 € | 1.429 | 35.766 € | ||
| 16:43:24 | 25,05 € | 0 | 0 € | 1.415 | 35.416 € | ||
| 16:42:25 | 25,05 € | 10 | 251 € | 1.415 | 35.416 € | ||
| 16:35:42 | 25,00 € | 19 | 475 € | 1.405 | 35.165 € | ||
| 16:24:07 | 24,95 € | 11 | 274 € | 1.386 | 34.690 € | ||
| 16:14:04 | 24,95 € | 0 | 0 € | 1.375 | 34.416 € | ||
| 15:54:26 | 25,10 € | 21 | 527 € | 1.375 | 34.416 € | ||
| 15:44:18 | 25,10 € | 0 | 0 € | 1.354 | 33.889 € | ||
| 15:39:37 | 25,10 € | 2 | 50 € | 1.354 | 33.889 € | ||
| 15:23:48 | 25,10 € | 199 | 4.995 € | 1.352 | 33.838 € | ||
| 15:14:07 | 24,95 € | 0 | 0 € | 1.153 | 28.843 € | ||
| 14:55:33 | 25,15 € | 11 | 277 € | 1.153 | 28.843 € | ||
| 14:43:25 | 25,00 € | 0 | 0 € | 1.142 | 28.567 € | ||
| 14:13:50 | 24,80 € | 0 | 0 € | 1.142 | 28.567 € | ||
| 13:43:24 | 24,80 € | 0 | 0 € | 1.142 | 28.567 € | ||
| 13:30:43 | 24,80 € | 68 | 1.686 € | 1.142 | 28.567 € | ||
| 13:21:52 | 24,90 € | 11 | 274 € | 1.074 | 26.880 € | ||
| 13:13:24 | 24,85 € | 0 | 0 € | 1.063 | 26.607 € | ||
| 12:43:37 | 24,85 € | 0 | 0 € | 1.063 | 26.607 € | ||
| 12:13:21 | 24,85 € | 0 | 0 € | 1.063 | 26.607 € | ||
| 11:51:52 | 24,85 € | 15 | 373 € | 1.063 | 26.607 € | ||
| 11:43:30 | 24,85 € | 0 | 0 € | 1.048 | 26.234 € | ||
| 11:35:41 | 24,90 € | 150 | 3.735 € | 1.048 | 26.234 € | ||
| 11:33:42 | 24,90 € | 3 | 75 € | 898 | 22.499 € | ||
| 11:24:20 | 24,95 € | 25 | 624 € | 895 | 22.424 € | ||
| 11:17:41 | 24,95 € | 11 | 274 € | 870 | 21.800 € | ||
| 11:14:18 | 24,90 € | 0 | 0 € | 859 | 21.526 € | ||
| 11:10:32 | 24,85 € | 40 | 994 € | 859 | 21.526 € | ||
| 11:05:20 | 24,85 € | 1 | 25 € | 819 | 20.532 € | ||
| 10:44:03 | 25,15 € | 0 | 0 € | 818 | 20.507 € | ||
| 10:30:13 | 25,15 € | 2 | 50 € | 818 | 20.507 € | ||
| 10:27:52 | 25,15 € | 2 | 50 € | 816 | 20.457 € | ||
| 10:14:22 | 25,00 € | 0 | 0 € | 814 | 20.406 € | ||
| 09:49:23 | 24,95 € | 500 | 12.475 € | 814 | 20.406 € | ||
| 09:44:18 | 25,00 € | 0 | 0 € | 314 | 7.931 € | ||
| 09:33:49 | 25,00 € | 5 | 125 € | 314 | 7.931 € | ||
| 09:33:49 | 25,00 € | 100 | 2.500 € | 309 | 7.806 € | ||
| 09:23:44 | 25,20 € | 10 | 252 € | 209 | 5.306 € | ||
| 09:14:25 | 25,00 € | 0 | 0 € | 199 | 5.054 € | ||
| 08:15:11 | 25,20 € | 1 | 25 € | 199 | 5.054 € | ||
| 08:14:21 | 25,40 € | 118 | 2.997 € | 198 | 5.029 € | ||
| 08:00:32 | 25,40 € | 0 | 0 € | 80 | 2.032 € | ||
| 08:00:32 | 25,40 € | 80 | 2.032 € | 80 | 2.032 € |
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