IONOS Group SE
- Information
- letzte Umsätze
- kaufen
- verkaufen
146
128
28,44
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 01.07.2026 | 21:54:20,590 | 12 | 28,44 | |
| 12 | 28,44 | |||
| 12 | 28,44 | |||
| 01.07.2026 | 21:46:41,900 | 25 | 28,34 | |
| 25 | 28,34 | |||
| 25 | 28,34 | |||
| 01.07.2026 | 21:38:55,490 | 100 | 28,42 | |
| 100 | 28,42 | |||
| 100 | 28,42 | |||
| 01.07.2026 | 21:35:23,308 | 90 | 28,44 | |
| 90 | 28,44 | |||
| 90 | 28,44 | |||
| 01.07.2026 | 21:33:35,750 | 18 | 28,44 | |
| 18 | 28,44 | |||
| 18 | 28,44 | |||
| 01.07.2026 | 21:19:45,046 | 14 | 28,44 | |
| 14 | 28,44 | |||
| 14 | 28,44 | |||
| 01.07.2026 | 21:19:44,665 | 70 | 28,44 | |
| 70 | 28,44 | |||
| 70 | 28,44 | |||
| 01.07.2026 | 21:05:10,583 | 40 | 28,44 | |
| 40 | 28,44 | |||
| 20 | 28,44 | |||
| 20 | 28,44 | |||
| 01.07.2026 | 21:00:19,916 | 1 | 28,34 | |
| 1 | 28,34 | |||
| 1 | 28,34 | |||
| 01.07.2026 | 20:55:37,644 | 30 | 28,44 | |
| 30 | 28,44 | |||
| 30 | 28,44 | |||
| 01.07.2026 | 20:54:02,132 | 200 | 28,44 | |
| 200 | 28,44 | |||
| 200 | 28,44 | |||
| 01.07.2026 | 20:52:37,548 | 10 | 28,48 | |
| 10 | 28,48 | |||
| 10 | 28,48 | |||
| 01.07.2026 | 20:48:12,354 | 90 | 28,54 | |
| 90 | 28,54 | |||
| 90 | 28,54 | |||
| 01.07.2026 | 20:30:50,681 | 57 | 28,46 | |
| 57 | 28,46 | |||
| 57 | 28,46 | |||
| 01.07.2026 | 20:12:21,831 | 200 | 28,46 | |
| 200 | 28,46 | |||
| 200 | 28,46 | |||
| 01.07.2026 | 20:12:20,172 | 300 | 28,46 | |
| 300 | 28,46 | |||
| 200 | 28,46 | |||
| 100 | 28,46 | |||
| 01.07.2026 | 19:51:58,593 | 6 | 28,54 | |
| 6 | 28,54 | |||
| 6 | 28,54 | |||
| 01.07.2026 | 19:39:07,344 | 27 | 28,54 | |
| 27 | 28,54 | |||
| 27 | 28,54 | |||
| 01.07.2026 | 19:29:47,874 | 18 | 28,46 | |
| 18 | 28,46 | |||
| 18 | 28,46 | |||
| 01.07.2026 | 19:22:36,643 | 106 | 28,54 | |
| 71 | 28,54 | |||
| 106 | 28,54 | |||
| 35 | 28,54 | |||
| 01.07.2026 | 19:15:59,117 | 60 | 28,46 | |
| 60 | 28,46 | |||
| 60 | 28,46 | |||
| 01.07.2026 | 19:15:47,612 | 200 | 28,44 | |
| 200 | 28,44 | |||
| 200 | 28,44 | |||
| 01.07.2026 | 19:15:47,131 | 100 | 28,44 | |
| 100 | 28,44 | |||
| 100 | 28,44 | |||
| 01.07.2026 | 19:09:54,584 | 50 | 28,44 | |
| 50 | 28,44 | |||
| 50 | 28,44 | |||
| 01.07.2026 | 18:59:29,476 | 50 | 28,44 | |
| 50 | 28,44 | |||
| 50 | 28,44 | |||
| 01.07.2026 | 18:41:19,653 | 41 | 28,44 | |
| 41 | 28,44 | |||
| 41 | 28,44 | |||
| 01.07.2026 | 18:31:46,370 | 250 | 28,24 | |
| 250 | 28,24 | |||
| 140 | 28,24 | |||
| 110 | 28,24 | |||
| 01.07.2026 | 18:29:09,177 | 12 | 28,24 | |
| 12 | 28,24 | |||
| 12 | 28,24 | |||
| 01.07.2026 | 18:28:40,430 | 200 | 28,24 | |
| 200 | 28,24 | |||
| 200 | 28,24 | |||
| 01.07.2026 | 18:27:55,144 | 300 | 28,34 | |
| 300 | 28,34 | |||
| 100 | 28,34 | |||
| 200 | 28,34 | |||
| 01.07.2026 | 18:08:50,682 | 10 | 28,48 | |
| 10 | 28,48 | |||
| 10 | 28,48 | |||
| 01.07.2026 | 18:06:49,508 | 10 | 28,48 | |
| 10 | 28,48 | |||
| 10 | 28,48 | |||
| 01.07.2026 | 17:55:43,714 | 30 | 28,34 | |
| 30 | 28,34 | |||
| 30 | 28,34 | |||
| 01.07.2026 | 17:47:47,857 | 22 | 28,34 | |
| 22 | 28,34 | |||
| 22 | 28,34 | |||
| 01.07.2026 | 17:42:48,620 | 40 | 28,34 | |
| 40 | 28,34 | |||
| 40 | 28,34 | |||
| 01.07.2026 | 17:39:55,797 | 35 | 28,54 | |
| 35 | 28,54 | |||
| 35 | 28,54 | |||
| 01.07.2026 | 17:39:43,267 | 30 | 28,34 | |
| 30 | 28,34 | |||
| 30 | 28,34 | |||
| 01.07.2026 | 17:39:43,236 | 40 | 28,34 | |
| 40 | 28,34 | |||
| 40 | 28,34 | |||
| 01.07.2026 | 17:29:44,734 | 7 | 28,58 | |
| 7 | 28,58 | |||
| 7 | 28,58 | |||
| 01.07.2026 | 17:28:33,567 | 100 | 28,56 | |
| 100 | 28,56 | |||
| 100 | 28,56 | |||
| 01.07.2026 | 17:26:53,399 | 200 | 28,52 | |
| 200 | 28,52 | |||
| 200 | 28,52 | |||
| 01.07.2026 | 17:22:16,838 | 200 | 28,50 | |
| 200 | 28,50 | |||
| 200 | 28,50 | |||
| 01.07.2026 | 17:22:16,317 | 400 | 28,50 | |
| 400 | 28,50 | |||
| 400 | 28,50 | |||
| 01.07.2026 | 17:22:02,870 | 400 | 28,50 | |
| 400 | 28,50 | |||
| 400 | 28,50 | |||
| 01.07.2026 | 17:21:50,074 | 400 | 28,50 | |
| 400 | 28,50 | |||
| 400 | 28,50 | |||
| 01.07.2026 | 17:21:36,618 | 600 | 28,50 | |
| 600 | 28,50 | |||
| 600 | 28,50 | |||
| 01.07.2026 | 17:17:02,216 | 100 | 28,50 | |
| 100 | 28,50 | |||
| 100 | 28,50 | |||
| 01.07.2026 | 17:14:06,054 | 500 | 28,56 | |
| 350 | 28,56 | |||
| 150 | 28,56 | |||
| 500 | 28,56 | |||
| 01.07.2026 | 17:13:55,334 | 95 | 28,52 | |
| 95 | 28,52 | |||
| 95 | 28,52 | |||
| 01.07.2026 | 17:13:37,907 | 400 | 28,52 | |
| 400 | 28,52 | |||
| 400 | 28,52 | |||
| 01.07.2026 | 17:11:42,762 | 100 | 28,56 | |
| 1 | 28,56 | |||
| 99 | 28,56 | |||
| 100 | 28,56 | |||
| 01.07.2026 | 17:07:27,518 | 100 | 28,52 | |
| 100 | 28,52 | |||
| 100 | 28,52 | |||
| 01.07.2026 | 17:04:41,860 | 290 | 28,50 | |
| 200 | 28,50 | |||
| 290 | 28,50 | |||
| 40 | 28,50 | |||
| 50 | 28,50 | |||
| 01.07.2026 | 17:01:11,238 | 175 | 28,46 | |
| 175 | 28,46 | |||
| 175 | 28,46 | |||
| 01.07.2026 | 17:00:50,521 | 104 | 28,42 | |
| 104 | 28,42 | |||
| 104 | 28,42 | |||
| 01.07.2026 | 17:00:45,028 | 10 | 28,46 | |
| 10 | 28,46 | |||
| 10 | 28,46 | |||
| 01.07.2026 | 17:00:18,450 | 100 | 28,46 | |
| 10 | 28,46 | |||
| 90 | 28,46 | |||
| 100 | 28,46 | |||
| 01.07.2026 | 16:54:22,394 | 400 | 28,38 | |
| 400 | 28,38 | |||
| 400 | 28,38 | |||
| 01.07.2026 | 16:52:52,473 | 70 | 28,46 | |
| 70 | 28,46 | |||
| 70 | 28,46 | |||
| 01.07.2026 | 16:37:09,219 | 20 | 28,24 | |
| 20 | 28,24 | |||
| 20 | 28,24 | |||
| 01.07.2026 | 16:23:36,620 | 10 | 28,32 | |
| 10 | 28,32 | |||
| 10 | 28,32 | |||
| 01.07.2026 | 16:21:39,853 | 95 | 28,26 | |
| 95 | 28,26 | |||
| 95 | 28,26 | |||
| 01.07.2026 | 16:20:50,017 | 20 | 28,28 | |
| 20 | 28,28 | |||
| 20 | 28,28 | |||
| 01.07.2026 | 16:18:45,310 | 60 | 28,22 | |
| 60 | 28,22 | |||
| 60 | 28,22 | |||
| 01.07.2026 | 16:12:25,323 | 350 | 28,16 | |
| 350 | 28,16 | |||
| 100 | 28,16 | |||
| 250 | 28,16 | |||
| 01.07.2026 | 16:09:40,806 | 226 | 28,10 | |
| 200 | 28,10 | |||
| 26 | 28,10 | |||
| 226 | 28,10 | |||
| 01.07.2026 | 16:09:18,786 | 500 | 28,10 | |
| 500 | 28,10 | |||
| 500 | 28,10 | |||
| 01.07.2026 | 16:07:06,705 | 200 | 28,04 | |
| 200 | 28,04 | |||
| 200 | 28,04 | |||
| 01.07.2026 | 16:06:06,419 | 150 | 28,02 | |
| 150 | 28,02 | |||
| 150 | 28,02 | |||
| 01.07.2026 | 16:02:02,014 | 175 | 28,02 | |
| 175 | 28,02 | |||
| 175 | 28,02 | |||
| 01.07.2026 | 16:00:04,422 | 1 | 27,94 | |
| 1 | 27,94 | |||
| 1 | 27,94 | |||
| 01.07.2026 | 15:58:35,136 | 186 | 27,90 | |
| 186 | 27,90 | |||
| 186 | 27,90 | |||
| 01.07.2026 | 15:52:29,858 | 200 | 27,82 | |
| 200 | 27,82 | |||
| 200 | 27,82 | |||
| 01.07.2026 | 15:47:51,309 | 1 | 27,80 | |
| 1 | 27,80 | |||
| 1 | 27,80 | |||
| 01.07.2026 | 15:38:31,068 | 20 | 28,04 | |
| 20 | 28,04 | |||
| 20 | 28,04 | |||
| 01.07.2026 | 15:38:06,077 | 300 | 28,00 | |
| 300 | 28,00 | |||
| 300 | 28,00 | |||
| 01.07.2026 | 15:37:43,689 | 300 | 27,98 | |
| 300 | 27,98 | |||
| 300 | 27,98 | |||
| 01.07.2026 | 15:30:39,659 | 3 | 27,92 | |
| 3 | 27,92 | |||
| 3 | 27,92 | |||
| 01.07.2026 | 15:30:00,342 | 300 | 27,98 | |
| 300 | 27,98 | |||
| 300 | 27,98 | |||
| 01.07.2026 | 15:07:05,380 | 20 | 27,94 | |
| 20 | 27,94 | |||
| 20 | 27,94 | |||
| 01.07.2026 | 14:58:04,228 | 45 | 28,00 | |
| 30 | 28,00 | |||
| 45 | 28,00 | |||
| 15 | 28,00 | |||
| 01.07.2026 | 14:58:03,758 | 159 | 27,98 | |
| 159 | 27,98 | |||
| 159 | 27,98 | |||
| 01.07.2026 | 14:58:03,442 | 200 | 27,98 | |
| 200 | 27,98 | |||
| 200 | 27,98 | |||
| 01.07.2026 | 14:57:52,151 | 396 | 27,96 | |
| 37 | 27,96 | |||
| 396 | 27,96 | |||
| 359 | 27,96 | |||
| 01.07.2026 | 14:47:11,137 | 30 | 27,92 | |
| 30 | 27,92 | |||
| 30 | 27,92 | |||
| 01.07.2026 | 14:41:50,513 | 36 | 27,98 | |
| 36 | 27,98 | |||
| 36 | 27,98 | |||
| 01.07.2026 | 14:37:13,084 | 100 | 27,86 | |
| 100 | 27,86 | |||
| 100 | 27,86 | |||
| 01.07.2026 | 14:32:58,828 | 25 | 27,78 | |
| 25 | 27,78 | |||
| 25 | 27,78 | |||
| 01.07.2026 | 14:23:12,046 | 4 | 27,78 | |
| 4 | 27,78 | |||
| 4 | 27,78 | |||
| 01.07.2026 | 14:19:30,329 | 650 | 27,74 | |
| 650 | 27,74 | |||
| 650 | 27,74 | |||
| 01.07.2026 | 14:19:12,005 | 500 | 27,74 | |
| 500 | 27,74 | |||
| 500 | 27,74 | |||
| 01.07.2026 | 14:03:06,323 | 1 | 27,60 | |
| 1 | 27,60 | |||
| 1 | 27,60 | |||
| 01.07.2026 | 14:01:30,148 | 327 | 27,66 | |
| 327 | 27,66 | |||
| 327 | 27,66 | |||
| 01.07.2026 | 13:30:16,916 | 9 | 27,80 | |
| 9 | 27,80 | |||
| 9 | 27,80 | |||
| 01.07.2026 | 13:07:28,002 | 85 | 27,58 | |
| 85 | 27,58 | |||
| 85 | 27,58 | |||
| 01.07.2026 | 13:05:49,327 | 150 | 27,66 | |
| 24 | 27,66 | |||
| 126 | 27,66 | |||
| 150 | 27,66 | |||
| 01.07.2026 | 13:04:31,956 | 600 | 27,56 | |
| 600 | 27,56 | |||
| 600 | 27,56 | |||
| 01.07.2026 | 12:46:23,645 | 599 | 27,56 | |
| 599 | 27,56 | |||
| 599 | 27,56 | |||
| 01.07.2026 | 12:46:03,809 | 500 | 27,52 | |
| 500 | 27,52 | |||
| 500 | 27,52 | |||
| 01.07.2026 | 12:46:03,352 | 500 | 27,52 | |
| 500 | 27,52 | |||
| 500 | 27,52 | |||
| 01.07.2026 | 12:39:07,849 | 4 | 27,54 | |
| 4 | 27,54 | |||
| 4 | 27,54 | |||
| 01.07.2026 | 12:35:03,174 | 105 | 27,58 | |
| 105 | 27,58 | |||
| 105 | 27,58 | |||
| 01.07.2026 | 12:15:49,414 | 60 | 27,52 | |
| 60 | 27,52 | |||
| 60 | 27,52 | |||
| 01.07.2026 | 12:08:59,285 | 24 | 27,52 | |
| 24 | 27,52 | |||
| 24 | 27,52 | |||
| 01.07.2026 | 11:56:39,237 | 400 | 27,54 | |
| 400 | 27,54 | |||
| 400 | 27,54 | |||
| 01.07.2026 | 11:24:59,239 | 525 | 27,36 | |
| 525 | 27,36 | |||
| 525 | 27,36 | |||
| 01.07.2026 | 11:24:51,403 | 300 | 27,34 | |
| 300 | 27,34 | |||
| 300 | 27,34 | |||
| 01.07.2026 | 11:06:54,282 | 7 | 27,20 | |
| 7 | 27,20 | |||
| 7 | 27,20 | |||
| 01.07.2026 | 11:06:52,629 | 120 | 27,26 | |
| 120 | 27,26 | |||
| 120 | 27,26 | |||
| 01.07.2026 | 11:05:07,460 | 200 | 27,20 | |
| 200 | 27,20 | |||
| 200 | 27,20 | |||
| 01.07.2026 | 11:04:57,559 | 65 | 27,18 | |
| 65 | 27,18 | |||
| 65 | 27,18 | |||
| 01.07.2026 | 11:00:38,996 | 1 | 27,22 | |
| 1 | 27,22 | |||
| 1 | 27,22 | |||
| 01.07.2026 | 10:38:09,886 | 100 | 27,24 | |
| 100 | 27,24 | |||
| 100 | 27,24 | |||
| 01.07.2026 | 10:35:59,525 | 10 | 27,28 | |
| 10 | 27,28 | |||
| 10 | 27,28 | |||
| 01.07.2026 | 10:29:59,990 | 88 | 27,24 | |
| 88 | 27,24 | |||
| 88 | 27,24 | |||
| 01.07.2026 | 10:24:34,257 | 200 | 27,44 | |
| 200 | 27,44 | |||
| 200 | 27,44 | |||
| 01.07.2026 | 10:05:36,312 | 60 | 27,34 | |
| 60 | 27,34 | |||
| 60 | 27,34 | |||
| 01.07.2026 | 09:48:59,574 | 1 | 27,30 | |
| 1 | 27,30 | |||
| 1 | 27,30 | |||
| 01.07.2026 | 09:35:25,634 | 5 | 27,10 | |
| 5 | 27,10 | |||
| 5 | 27,10 | |||
| 01.07.2026 | 09:30:30,705 | 36 | 27,28 | |
| 36 | 27,28 | |||
| 36 | 27,28 | |||
| 01.07.2026 | 09:30:22,757 | 19 | 27,26 | |
| 19 | 27,26 | |||
| 19 | 27,26 | |||
| 01.07.2026 | 09:30:13,109 | 53 | 27,28 | |
| 53 | 27,28 | |||
| 53 | 27,28 | |||
| 01.07.2026 | 09:27:28,530 | 7 | 27,30 | |
| 7 | 27,30 | |||
| 7 | 27,30 | |||
| 01.07.2026 | 09:24:52,705 | 100 | 27,36 | |
| 100 | 27,36 | |||
| 100 | 27,36 | |||
| 01.07.2026 | 09:08:54,545 | 400 | 27,34 | |
| 400 | 27,34 | |||
| 400 | 27,34 | |||
| 01.07.2026 | 08:58:05,354 | 28 | 27,30 | |
| 28 | 27,30 | |||
| 28 | 27,30 | |||
| 01.07.2026 | 08:57:56,172 | 200 | 27,26 | |
| 100 | 27,26 | |||
| 100 | 27,26 | |||
| 200 | 27,26 | |||
| 01.07.2026 | 08:23:40,758 | 25 | 27,26 | |
| 25 | 27,26 | |||
| 25 | 27,26 |
Copyright © 2026 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 053,80
Ask: 1 055,60
Umsatz: 87 268 TEUR -
Micron Technology Inc.
Bid: 912,70 / Ask: 913,10
Umsatz: 70 556 TEUR -
SK Hynix Inc.
Bid: 1 405,00
Ask: 1 420,00
Umsatz: 40 492 TEUR -
Deutsche Telekom AG
Bid: 24,25 / Ask: 24,34
Umsatz: 35 327 TEUR -
ASML Holding N.V.
Bid: 1 623,00
Ask: 1 626,40
Umsatz: 29 330 TEUR
Realtime Quotes
Letzte Aktualisierung:
01.07.2026 @ 22:00:00
Letzte Aktualisierung:
01.07.2026 @ 22:00:00