Top-News
Orderbuch IONOS Group SE
Aktie
WKN: A3E00M ISIN: DE000A3E00M1
24.4
24,90
€
+0,50 €
+2,05%
10.05.24 20:10:29
Handeln
Depot/Watchlist
Aktienanzahl *
140,00 Mio.
Marktkapitalisierung *
3,47 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 7,74:
HS4EX3
Orderbuch, Stand 10.05.24
| Brief | Anzahl | Stück | Verkauforders | |
| Keine Daten vorhanden | ||||
Times & Sales: Xetra
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 17:35:12 | 24,80 € | 20.436 | 0,51 M € | 72.259 | 1,79 M € | ||
| 17:35:12 | 24,80 € | 20.436 | 0,51 M € | 51.823 | 1,28 M € | ||
| 17:28:23 | 24,80 € | 64 | 1.587 € | 31.387 | 0,78 M € | ||
| 17:27:02 | 24,85 € | 485 | 12.052 € | 31.323 | 0,78 M € | ||
| 17:14:37 | 24,80 € | 148 | 3.670 € | 30.838 | 0,76 M € | ||
| 17:14:37 | 24,80 € | 164 | 4.067 € | 30.690 | 0,76 M € | ||
| 17:14:37 | 24,80 € | 300 | 7.440 € | 30.526 | 0,76 M € | ||
| 17:03:18 | 24,80 € | 244 | 6.051 € | 30.226 | 0,75 M € | ||
| 17:03:18 | 24,75 € | 98 | 2.426 € | 29.982 | 0,74 M € | ||
| 17:02:59 | 24,75 € | 150 | 3.713 € | 29.884 | 0,74 M € | ||
| 16:58:16 | 24,80 € | 91 | 2.257 € | 29.734 | 0,74 M € | ||
| 16:58:05 | 24,85 € | 14 | 348 € | 29.643 | 0,73 M € | ||
| 16:58:05 | 24,85 € | 39 | 969 € | 29.629 | 0,73 M € | ||
| 16:58:05 | 24,85 € | 124 | 3.081 € | 29.590 | 0,73 M € | ||
| 16:58:05 | 24,85 € | 54 | 1.342 € | 29.466 | 0,73 M € | ||
| 16:58:05 | 24,85 € | 13 | 323 € | 29.412 | 0,73 M € | ||
| 16:58:05 | 24,85 € | 41 | 1.019 € | 29.399 | 0,73 M € | ||
| 16:58:05 | 24,85 € | 18 | 447 € | 29.358 | 0,73 M € | ||
| 16:58:05 | 24,85 € | 215 | 5.343 € | 29.340 | 0,73 M € | ||
| 16:58:05 | 24,85 € | 109 | 2.709 € | 29.125 | 0,72 M € | ||
| 16:58:01 | 24,85 € | 19 | 472 € | 29.016 | 0,72 M € | ||
| 16:58:01 | 24,85 € | 254 | 6.312 € | 28.997 | 0,72 M € | ||
| 16:57:43 | 24,85 € | 19 | 472 € | 28.743 | 0,71 M € | ||
| 16:57:43 | 24,85 € | 10 | 249 € | 28.724 | 0,71 M € | ||
| 16:57:43 | 24,85 € | 2 | 50 € | 28.714 | 0,71 M € | ||
| 16:56:58 | 24,85 € | 1 | 25 € | 28.712 | 0,71 M € | ||
| 16:56:14 | 24,85 € | 19 | 472 € | 28.711 | 0,71 M € | ||
| 16:56:14 | 24,85 € | 110 | 2.734 € | 28.692 | 0,71 M € | ||
| 16:56:08 | 24,85 € | 143 | 3.554 € | 28.582 | 0,71 M € | ||
| 16:56:08 | 24,85 € | 9 | 224 € | 28.439 | 0,70 M € | ||
| 16:56:08 | 24,85 € | 66 | 1.640 € | 28.430 | 0,70 M € | ||
| 16:56:08 | 24,85 € | 402 | 9.990 € | 28.364 | 0,70 M € | ||
| 16:56:08 | 24,85 € | 29 | 721 € | 27.962 | 0,69 M € | ||
| 16:48:05 | 24,85 € | 100 | 2.485 € | 27.933 | 0,69 M € | ||
| 16:39:45 | 24,95 € | 20 | 499 € | 27.833 | 0,69 M € | ||
| 16:39:45 | 24,90 € | 10 | 249 € | 27.813 | 0,69 M € | ||
| 16:39:45 | 24,90 € | 7 | 174 € | 27.803 | 0,69 M € | ||
| 16:39:45 | 24,90 € | 117 | 2.913 € | 27.796 | 0,69 M € | ||
| 16:39:45 | 24,90 € | 150 | 3.735 € | 27.679 | 0,68 M € | ||
| 16:39:45 | 24,90 € | 783 | 19.497 € | 27.529 | 0,68 M € | ||
| 16:38:05 | 24,95 € | 63 | 1.572 € | 26.746 | 0,66 M € | ||
| 16:38:05 | 24,95 € | 84 | 2.096 € | 26.683 | 0,66 M € | ||
| 16:38:05 | 24,95 € | 28 | 699 € | 26.599 | 0,66 M € | ||
| 16:38:05 | 24,95 € | 91 | 2.270 € | 26.571 | 0,66 M € | ||
| 16:36:47 | 25,00 € | 1.436 | 35.900 € | 26.480 | 0,65 M € | ||
| 16:36:44 | 25,05 € | 45 | 1.127 € | 25.044 | 0,62 M € | ||
| 16:36:11 | 25,00 € | 179 | 4.475 € | 24.999 | 0,62 M € | ||
| 16:34:13 | 25,00 € | 130 | 3.250 € | 24.820 | 0,61 M € | ||
| 16:31:00 | 24,90 € | 83 | 2.067 € | 24.690 | 0,61 M € | ||
| 16:31:00 | 25,00 € | 844 | 21.100 € | 24.607 | 0,61 M € | ||
| 16:31:00 | 24,95 € | 758 | 18.912 € | 23.763 | 0,59 M € | ||
| 16:31:00 | 24,90 € | 398 | 9.910 € | 23.005 | 0,57 M € | ||
| 16:09:12 | 24,90 € | 307 | 7.644 € | 22.607 | 0,56 M € | ||
| 16:09:12 | 24,90 € | 29 | 722 € | 22.300 | 0,55 M € | ||
| 16:09:12 | 24,90 € | 2 | 50 € | 22.271 | 0,55 M € | ||
| 16:07:14 | 24,85 € | 144 | 3.578 € | 22.269 | 0,55 M € | ||
| 16:07:14 | 24,85 € | 14 | 348 € | 22.125 | 0,55 M € | ||
| 16:02:45 | 24,85 € | 10 | 249 € | 22.111 | 0,55 M € | ||
| 16:02:45 | 24,80 € | 194 | 4.811 € | 22.101 | 0,55 M € | ||
| 16:02:20 | 24,80 € | 302 | 7.490 € | 21.907 | 0,54 M € | ||
| 16:02:06 | 24,80 € | 145 | 3.596 € | 21.605 | 0,53 M € | ||
| 15:48:48 | 24,80 € | 171 | 4.241 € | 21.460 | 0,53 M € | ||
| 15:48:48 | 24,85 € | 224 | 5.566 € | 21.289 | 0,53 M € | ||
| 15:48:48 | 24,85 € | 1 | 25 € | 21.065 | 0,52 M € | ||
| 15:48:47 | 24,90 € | 509 | 12.674 € | 21.064 | 0,52 M € | ||
| 15:48:47 | 24,90 € | 1 | 25 € | 20.555 | 0,51 M € | ||
| 15:42:01 | 24,90 € | 1 | 25 € | 20.554 | 0,51 M € | ||
| 15:37:43 | 24,90 € | 157 | 3.909 € | 20.553 | 0,51 M € | ||
| 15:37:43 | 24,90 € | 63 | 1.569 € | 20.396 | 0,50 M € | ||
| 15:37:43 | 24,90 € | 100 | 2.490 € | 20.333 | 0,50 M € | ||
| 15:37:42 | 24,95 € | 62 | 1.547 € | 20.233 | 499 T € | ||
| 15:37:42 | 24,90 € | 457 | 11.379 € | 20.171 | 497 T € | ||
| 15:37:42 | 24,90 € | 84 | 2.092 € | 19.714 | 486 T € | ||
| 15:37:42 | 24,90 € | 193 | 4.806 € | 19.630 | 484 T € | ||
| 15:35:19 | 24,85 € | 79 | 1.963 € | 19.437 | 479 T € | ||
| 15:15:19 | 24,85 € | 91 | 2.261 € | 19.358 | 477 T € | ||
| 15:07:35 | 24,80 € | 6 | 149 € | 19.267 | 475 T € | ||
| 15:03:19 | 24,85 € | 99 | 2.460 € | 19.261 | 475 T € | ||
| 14:59:20 | 24,85 € | 454 | 11.282 € | 19.162 | 472 T € | ||
| 14:59:20 | 24,85 € | 10 | 249 € | 18.708 | 461 T € | ||
| 14:55:50 | 24,85 € | 4 | 99 € | 18.698 | 461 T € | ||
| 14:54:55 | 24,85 € | 3 | 75 € | 18.694 | 461 T € | ||
| 14:53:32 | 24,85 € | 5 | 124 € | 18.691 | 461 T € | ||
| 14:47:59 | 24,85 € | 63 | 1.566 € | 18.686 | 460 T € | ||
| 14:47:59 | 24,85 € | 5 | 124 € | 18.623 | 459 T € | ||
| 14:37:23 | 24,85 € | 5 | 124 € | 18.618 | 459 T € | ||
| 14:36:14 | 24,85 € | 32 | 795 € | 18.613 | 459 T € | ||
| 14:36:14 | 24,85 € | 44 | 1.093 € | 18.581 | 458 T € | ||
| 14:36:14 | 24,85 € | 130 | 3.231 € | 18.537 | 457 T € | ||
| 14:36:03 | 24,85 € | 139 | 3.454 € | 18.407 | 454 T € | ||
| 14:36:03 | 24,85 € | 118 | 2.932 € | 18.268 | 450 T € | ||
| 14:19:20 | 24,80 € | 50 | 1.240 € | 18.150 | 447 T € | ||
| 14:19:20 | 24,80 € | 49 | 1.215 € | 18.100 | 446 T € | ||
| 14:18:58 | 24,80 € | 197 | 4.886 € | 18.051 | 445 T € | ||
| 14:18:58 | 24,80 € | 563 | 13.962 € | 17.854 | 440 T € | ||
| 14:18:58 | 24,80 € | 737 | 18.278 € | 17.291 | 426 T € | ||
| 14:14:39 | 24,85 € | 192 | 4.771 € | 16.554 | 408 T € | ||
| 14:14:39 | 24,85 € | 196 | 4.871 € | 16.362 | 403 T € | ||
| 14:14:14 | 24,80 € | 300 | 7.440 € | 16.166 | 398 T € | ||
| 14:11:48 | 24,80 € | 219 | 5.431 € | 15.866 | 390 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
