IONOS Group SE
- Information
- Last
- Buy
- Sell
224
144
24.10
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
28/05/2024 | 21:56:45.815 | 84 | 24.10 | |
84 | 24.10 | |||
84 | 24.10 | |||
28/05/2024 | 21:46:20.648 | 150 | 24.30 | |
150 | 24.30 | |||
100 | 24.30 | |||
50 | 24.30 | |||
28/05/2024 | 21:27:56.862 | 10 | 24.10 | |
10 | 24.10 | |||
10 | 24.10 | |||
28/05/2024 | 20:48:00.343 | 1 000 | 24.10 | |
1 000 | 24.10 | |||
300 | 24.10 | |||
100 | 24.10 | |||
600 | 24.10 | |||
28/05/2024 | 20:42:26.155 | 25 | 24.30 | |
25 | 24.30 | |||
25 | 24.30 | |||
28/05/2024 | 20:26:14.243 | 15 | 24.30 | |
15 | 24.30 | |||
15 | 24.30 | |||
28/05/2024 | 20:02:49.838 | 300 | 24.30 | |
300 | 24.30 | |||
300 | 24.30 | |||
28/05/2024 | 19:38:41.061 | 50 | 24.30 | |
50 | 24.30 | |||
50 | 24.30 | |||
28/05/2024 | 19:37:22.141 | 400 | 24.30 | |
100 | 24.30 | |||
400 | 24.30 | |||
300 | 24.30 | |||
28/05/2024 | 19:26:28.835 | 100 | 24.10 | |
100 | 24.10 | |||
100 | 24.10 | |||
28/05/2024 | 19:25:29.050 | 124 | 24.10 | |
124 | 24.10 | |||
24 | 24.10 | |||
100 | 24.10 | |||
28/05/2024 | 18:35:47.776 | 156 | 24.30 | |
156 | 24.30 | |||
156 | 24.30 | |||
28/05/2024 | 17:50:55.507 | 100 | 24.30 | |
100 | 24.30 | |||
100 | 24.30 | |||
28/05/2024 | 17:47:55.040 | 50 | 24.30 | |
50 | 24.30 | |||
50 | 24.30 | |||
28/05/2024 | 17:35:47.810 | 30 | 24.30 | |
30 | 24.30 | |||
30 | 24.30 | |||
28/05/2024 | 17:35:47.720 | 100 | 24.30 | |
100 | 24.30 | |||
100 | 24.30 | |||
28/05/2024 | 17:28:48.653 | 6 | 24.25 | |
6 | 24.25 | |||
6 | 24.25 | |||
28/05/2024 | 17:24:29.722 | 90 | 24.15 | |
90 | 24.15 | |||
90 | 24.15 | |||
28/05/2024 | 16:54:08.356 | 196 | 24.15 | |
196 | 24.15 | |||
196 | 24.15 | |||
28/05/2024 | 16:53:29.961 | 50 | 24.20 | |
50 | 24.20 | |||
50 | 24.20 | |||
28/05/2024 | 16:52:36.055 | 4 | 24.20 | |
4 | 24.20 | |||
4 | 24.20 | |||
28/05/2024 | 16:48:31.903 | 100 | 24.15 | |
100 | 24.15 | |||
100 | 24.15 | |||
28/05/2024 | 16:48:31.647 | 115 | 24.15 | |
115 | 24.15 | |||
115 | 24.15 | |||
28/05/2024 | 16:44:32.294 | 150 | 24.15 | |
150 | 24.15 | |||
150 | 24.15 | |||
28/05/2024 | 16:43:45.648 | 20 | 24.05 | |
20 | 24.05 | |||
5 | 24.05 | |||
15 | 24.05 | |||
28/05/2024 | 16:24:46.752 | 300 | 24.05 | |
300 | 24.05 | |||
300 | 24.05 | |||
28/05/2024 | 16:23:34.915 | 75 | 24.05 | |
75 | 24.05 | |||
25 | 24.05 | |||
50 | 24.05 | |||
28/05/2024 | 16:11:58.144 | 100 | 23.75 | |
100 | 23.75 | |||
100 | 23.75 | |||
28/05/2024 | 16:07:26.043 | 300 | 23.80 | |
300 | 23.80 | |||
300 | 23.80 | |||
28/05/2024 | 16:05:27.654 | 1 | 23.80 | |
1 | 23.80 | |||
1 | 23.80 | |||
28/05/2024 | 16:05:22.774 | 2 | 23.80 | |
2 | 23.80 | |||
2 | 23.80 | |||
28/05/2024 | 16:05:21.868 | 1 | 23.80 | |
1 | 23.80 | |||
1 | 23.80 | |||
28/05/2024 | 16:04:58.216 | 23 | 23.80 | |
23 | 23.80 | |||
23 | 23.80 | |||
28/05/2024 | 16:04:52.493 | 100 | 23.75 | |
100 | 23.75 | |||
100 | 23.75 | |||
28/05/2024 | 16:03:34.213 | 500 | 23.50 | |
500 | 23.50 | |||
500 | 23.50 | |||
28/05/2024 | 16:03:33.461 | 129 | 23.50 | |
129 | 23.50 | |||
123 | 23.50 | |||
6 | 23.50 | |||
28/05/2024 | 16:03:22.716 | 644 | 23.50 | |
250 | 23.50 | |||
300 | 23.50 | |||
94 | 23.50 | |||
94 | 23.50 | |||
280 | 23.50 | |||
70 | 23.50 | |||
200 | 23.50 | |||
28/05/2024 | 16:03:22.589 | 100 | 23.50 | |
46 | 23.50 | |||
100 | 23.50 | |||
4 | 23.50 | |||
50 | 23.50 | |||
28/05/2024 | 16:00:28.047 | 425 | 23.60 | |
164 | 23.60 | |||
11 | 23.60 | |||
425 | 23.60 | |||
250 | 23.60 | |||
28/05/2024 | 16:00:27.886 | 819 | 23.60 | |
40 | 23.60 | |||
150 | 23.60 | |||
629 | 23.60 | |||
819 | 23.60 | |||
28/05/2024 | 15:57:25.252 | 160 | 23.80 | |
160 | 23.80 | |||
160 | 23.80 | |||
28/05/2024 | 15:46:04.202 | 300 | 23.80 | |
300 | 23.80 | |||
300 | 23.80 | |||
28/05/2024 | 15:45:20.300 | 25 | 23.80 | |
25 | 23.80 | |||
25 | 23.80 | |||
28/05/2024 | 15:43:56.387 | 20 | 23.95 | |
20 | 23.95 | |||
20 | 23.95 | |||
28/05/2024 | 15:42:05.910 | 150 | 23.95 | |
150 | 23.95 | |||
150 | 23.95 | |||
28/05/2024 | 15:41:16.487 | 100 | 23.80 | |
100 | 23.80 | |||
100 | 23.80 | |||
28/05/2024 | 15:40:51.743 | 125 | 23.80 | |
125 | 23.80 | |||
125 | 23.80 | |||
28/05/2024 | 15:40:19.273 | 210 | 23.95 | |
210 | 23.95 | |||
210 | 23.95 | |||
28/05/2024 | 15:38:46.499 | 300 | 23.95 | |
300 | 23.95 | |||
300 | 23.95 | |||
28/05/2024 | 15:38:02.358 | 434 | 23.80 | |
200 | 23.80 | |||
199 | 23.80 | |||
35 | 23.80 | |||
434 | 23.80 | |||
28/05/2024 | 15:38:02.191 | 210 | 23.80 | |
60 | 23.80 | |||
30 | 23.80 | |||
210 | 23.80 | |||
20 | 23.80 | |||
100 | 23.80 | |||
28/05/2024 | 15:37:38.745 | 100 | 23.95 | |
100 | 23.95 | |||
100 | 23.95 | |||
28/05/2024 | 15:35:18.368 | 210 | 23.95 | |
210 | 23.95 | |||
210 | 23.95 | |||
28/05/2024 | 15:23:44.216 | 76 | 23.90 | |
58 | 23.90 | |||
18 | 23.90 | |||
76 | 23.90 | |||
28/05/2024 | 15:20:54.292 | 50 | 24.05 | |
50 | 24.05 | |||
50 | 24.05 | |||
28/05/2024 | 15:19:57.208 | 50 | 24.00 | |
50 | 24.00 | |||
50 | 24.00 | |||
28/05/2024 | 15:19:24.824 | 25 | 23.90 | |
25 | 23.90 | |||
25 | 23.90 | |||
28/05/2024 | 15:15:36.823 | 150 | 23.90 | |
150 | 23.90 | |||
150 | 23.90 | |||
28/05/2024 | 15:13:55.964 | 80 | 24.05 | |
80 | 24.05 | |||
80 | 24.05 | |||
28/05/2024 | 15:12:38.975 | 117 | 23.90 | |
117 | 23.90 | |||
117 | 23.90 | |||
28/05/2024 | 15:04:39.539 | 200 | 23.90 | |
50 | 23.90 | |||
150 | 23.90 | |||
150 | 23.90 | |||
50 | 23.90 | |||
28/05/2024 | 15:04:39.524 | 100 | 23.90 | |
100 | 23.90 | |||
100 | 23.90 | |||
28/05/2024 | 15:01:43.757 | 300 | 24.05 | |
300 | 24.05 | |||
300 | 24.05 | |||
28/05/2024 | 15:01:04.243 | 150 | 24.05 | |
150 | 24.05 | |||
150 | 24.05 | |||
28/05/2024 | 14:57:37.814 | 164 | 24.05 | |
164 | 24.05 | |||
164 | 24.05 | |||
28/05/2024 | 14:56:31.032 | 55 | 24.05 | |
55 | 24.05 | |||
55 | 24.05 | |||
28/05/2024 | 14:53:51.273 | 100 | 24.05 | |
100 | 24.05 | |||
100 | 24.05 | |||
28/05/2024 | 14:48:38.501 | 300 | 24.25 | |
300 | 24.25 | |||
300 | 24.25 | |||
28/05/2024 | 14:48:26.519 | 146 | 24.15 | |
146 | 24.15 | |||
146 | 24.15 | |||
28/05/2024 | 14:46:58.263 | 700 | 24.15 | |
700 | 24.15 | |||
700 | 24.15 | |||
28/05/2024 | 14:46:05.827 | 50 | 24.00 | |
50 | 24.00 | |||
50 | 24.00 | |||
28/05/2024 | 14:45:32.149 | 575 | 24.00 | |
201 | 24.00 | |||
100 | 24.00 | |||
94 | 24.00 | |||
9 | 24.00 | |||
150 | 24.00 | |||
30 | 24.00 | |||
56 | 24.00 | |||
50 | 24.00 | |||
20 | 24.00 | |||
300 | 24.00 | |||
75 | 24.00 | |||
30 | 24.00 | |||
35 | 24.00 | |||
28/05/2024 | 14:45:31.992 | 260 | 24.00 | |
100 | 24.00 | |||
100 | 24.00 | |||
260 | 24.00 | |||
15 | 24.00 | |||
45 | 24.00 | |||
28/05/2024 | 14:45:31.984 | 100 | 24.10 | |
100 | 24.10 | |||
100 | 24.10 | |||
28/05/2024 | 14:45:19.160 | 700 | 24.10 | |
100 | 24.10 | |||
700 | 24.10 | |||
555 | 24.10 | |||
45 | 24.10 | |||
28/05/2024 | 14:43:51.158 | 50 | 24.25 | |
50 | 24.25 | |||
50 | 24.25 | |||
28/05/2024 | 14:23:42.443 | 108 | 24.20 | |
108 | 24.20 | |||
108 | 24.20 | |||
28/05/2024 | 14:15:51.801 | 186 | 24.15 | |
22 | 24.15 | |||
186 | 24.15 | |||
164 | 24.15 | |||
28/05/2024 | 14:15:18.470 | 50 | 24.15 | |
50 | 24.15 | |||
50 | 24.15 | |||
28/05/2024 | 14:15:18.310 | 692 | 24.20 | |
692 | 24.20 | |||
40 | 24.20 | |||
104 | 24.20 | |||
84 | 24.20 | |||
40 | 24.20 | |||
200 | 24.20 | |||
224 | 24.20 | |||
28/05/2024 | 14:12:44.790 | 330 | 24.35 | |
60 | 24.35 | |||
30 | 24.35 | |||
40 | 24.35 | |||
20 | 24.35 | |||
100 | 24.35 | |||
50 | 24.35 | |||
60 | 24.35 | |||
100 | 24.35 | |||
200 | 24.35 | |||
28/05/2024 | 14:12:44.571 | 117 | 24.50 | |
90 | 24.50 | |||
117 | 24.50 | |||
15 | 24.50 | |||
12 | 24.50 | |||
28/05/2024 | 14:12:43.781 | 250 | 24.55 | |
250 | 24.55 | |||
250 | 24.55 | |||
28/05/2024 | 14:07:58.573 | 45 | 24.55 | |
45 | 24.55 | |||
45 | 24.55 | |||
28/05/2024 | 14:06:47.414 | 100 | 24.65 | |
100 | 24.65 | |||
100 | 24.65 | |||
28/05/2024 | 13:46:29.581 | 100 | 24.60 | |
100 | 24.60 | |||
100 | 24.60 | |||
28/05/2024 | 13:45:13.715 | 200 | 24.60 | |
200 | 24.60 | |||
200 | 24.60 | |||
28/05/2024 | 13:44:32.188 | 750 | 24.55 | |
750 | 24.55 | |||
250 | 24.55 | |||
500 | 24.55 | |||
28/05/2024 | 13:43:44.806 | 250 | 24.60 | |
250 | 24.60 | |||
250 | 24.60 | |||
28/05/2024 | 13:43:09.628 | 84 | 24.65 | |
84 | 24.65 | |||
84 | 24.65 | |||
28/05/2024 | 13:35:05.085 | 10 | 24.65 | |
10 | 24.65 | |||
10 | 24.65 | |||
28/05/2024 | 13:20:47.547 | 50 | 24.65 | |
50 | 24.65 | |||
50 | 24.65 | |||
28/05/2024 | 13:20:39.743 | 23 | 24.55 | |
23 | 24.55 | |||
23 | 24.55 | |||
28/05/2024 | 13:20:39.566 | 70 | 24.55 | |
70 | 24.55 | |||
70 | 24.55 | |||
28/05/2024 | 13:20:12.174 | 20 | 24.60 | |
20 | 24.60 | |||
20 | 24.60 | |||
28/05/2024 | 13:18:22.857 | 50 | 24.70 | |
50 | 24.70 | |||
50 | 24.70 | |||
28/05/2024 | 13:18:08.946 | 185 | 24.65 | |
185 | 24.65 | |||
185 | 24.65 | |||
28/05/2024 | 13:17:42.346 | 900 | 24.65 | |
200 | 24.65 | |||
200 | 24.65 | |||
500 | 24.65 | |||
815 | 24.65 | |||
35 | 24.65 | |||
50 | 24.65 | |||
28/05/2024 | 12:25:05.042 | 30 | 24.80 | |
30 | 24.80 | |||
30 | 24.80 | |||
28/05/2024 | 12:17:41.548 | 680 | 24.80 | |
200 | 24.80 | |||
380 | 24.80 | |||
480 | 24.80 | |||
300 | 24.80 | |||
28/05/2024 | 12:17:31.788 | 22 | 24.85 | |
22 | 24.85 | |||
22 | 24.85 | |||
28/05/2024 | 12:11:59.410 | 100 | 24.95 | |
100 | 24.95 | |||
100 | 24.95 | |||
28/05/2024 | 12:07:50.674 | 30 | 24.90 | |
30 | 24.90 | |||
30 | 24.90 | |||
28/05/2024 | 11:57:10.859 | 90 | 25.00 | |
90 | 25.00 | |||
90 | 25.00 | |||
28/05/2024 | 11:57:08.919 | 650 | 25.00 | |
600 | 25.00 | |||
510 | 25.00 | |||
50 | 25.00 | |||
140 | 25.00 | |||
28/05/2024 | 11:55:50.912 | 121 | 25.00 | |
40 | 25.00 | |||
81 | 25.00 | |||
121 | 25.00 | |||
28/05/2024 | 11:44:54.866 | 40 | 25.10 | |
40 | 25.10 | |||
40 | 25.10 | |||
28/05/2024 | 11:42:00.619 | 94 | 25.10 | |
94 | 25.10 | |||
94 | 25.10 | |||
28/05/2024 | 11:37:02.725 | 160 | 25.20 | |
160 | 25.20 | |||
160 | 25.20 | |||
28/05/2024 | 11:25:31.873 | 100 | 25.30 | |
100 | 25.30 | |||
100 | 25.30 | |||
28/05/2024 | 11:23:13.963 | 100 | 25.35 | |
100 | 25.35 | |||
100 | 25.35 | |||
28/05/2024 | 11:18:43.989 | 600 | 25.30 | |
600 | 25.30 | |||
600 | 25.30 | |||
28/05/2024 | 11:00:45.290 | 100 | 25.40 | |
100 | 25.40 | |||
100 | 25.40 | |||
28/05/2024 | 10:57:53.286 | 200 | 25.40 | |
200 | 25.40 | |||
200 | 25.40 | |||
28/05/2024 | 10:54:52.023 | 80 | 25.45 | |
80 | 25.45 | |||
80 | 25.45 | |||
28/05/2024 | 10:38:48.192 | 150 | 25.50 | |
150 | 25.50 | |||
150 | 25.50 | |||
28/05/2024 | 10:29:01.206 | 65 | 25.50 | |
65 | 25.50 | |||
65 | 25.50 | |||
28/05/2024 | 10:28:57.893 | 720 | 25.50 | |
120 | 25.50 | |||
720 | 25.50 | |||
600 | 25.50 | |||
28/05/2024 | 10:25:10.183 | 400 | 25.40 | |
400 | 25.40 | |||
400 | 25.40 | |||
28/05/2024 | 10:18:45.350 | 40 | 25.35 | |
40 | 25.35 | |||
40 | 25.35 | |||
28/05/2024 | 10:16:08.028 | 100 | 25.45 | |
100 | 25.45 | |||
100 | 25.45 | |||
28/05/2024 | 10:02:35.418 | 100 | 25.35 | |
100 | 25.35 | |||
100 | 25.35 | |||
28/05/2024 | 09:57:06.471 | 100 | 25.45 | |
100 | 25.45 | |||
100 | 25.45 | |||
28/05/2024 | 09:55:15.878 | 100 | 25.40 | |
100 | 25.40 | |||
100 | 25.40 | |||
28/05/2024 | 09:40:07.294 | 4 | 25.55 | |
4 | 25.55 | |||
4 | 25.55 | |||
28/05/2024 | 09:37:54.834 | 40 | 25.50 | |
40 | 25.50 | |||
40 | 25.50 | |||
28/05/2024 | 09:31:38.120 | 40 | 25.50 | |
40 | 25.50 | |||
40 | 25.50 | |||
28/05/2024 | 09:23:36.664 | 304 | 25.35 | |
304 | 25.35 | |||
304 | 25.35 | |||
28/05/2024 | 09:21:13.839 | 164 | 25.35 | |
164 | 25.35 | |||
164 | 25.35 | |||
28/05/2024 | 09:19:06.278 | 121 | 25.45 | |
121 | 25.45 | |||
121 | 25.45 | |||
28/05/2024 | 09:18:11.292 | 120 | 25.55 | |
120 | 25.55 | |||
120 | 25.55 | |||
28/05/2024 | 09:17:58.814 | 98 | 25.55 | |
98 | 25.55 | |||
98 | 25.55 | |||
28/05/2024 | 09:10:13.673 | 200 | 25.50 | |
200 | 25.50 | |||
100 | 25.50 | |||
100 | 25.50 | |||
28/05/2024 | 09:10:03.206 | 200 | 25.45 | |
200 | 25.45 | |||
200 | 25.45 | |||
28/05/2024 | 09:06:16.006 | 600 | 25.25 | |
600 | 25.25 | |||
600 | 25.25 | |||
28/05/2024 | 09:06:13.775 | 600 | 25.25 | |
55 | 25.25 | |||
600 | 25.25 | |||
545 | 25.25 | |||
28/05/2024 | 08:53:59.578 | 113 | 24.95 | |
113 | 24.95 | |||
113 | 24.95 | |||
28/05/2024 | 08:42:51.797 | 120 | 25.10 | |
120 | 25.10 | |||
120 | 25.10 | |||
28/05/2024 | 08:41:50.674 | 20 | 24.95 | |
20 | 24.95 | |||
20 | 24.95 | |||
28/05/2024 | 08:25:47.067 | 45 | 24.95 | |
45 | 24.95 | |||
45 | 24.95 | |||
28/05/2024 | 08:15:08.574 | 10 | 24.95 | |
10 | 24.95 | |||
10 | 24.95 | |||
28/05/2024 | 08:01:06.270 | 340 | 25.00 | |
218 | 25.00 | |||
340 | 25.00 | |||
122 | 25.00 | |||
28/05/2024 | 08:01:06.118 | 50 | 25.00 | |
50 | 25.00 | |||
50 | 25.00 | |||
28/05/2024 | 08:00:06.078 | 134 | 25.10 | |
4 | 25.10 | |||
14 | 25.10 | |||
130 | 25.10 | |||
20 | 25.10 | |||
100 | 25.10 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
28/05/2024 @ 22:00:00
Last Update:
28/05/2024 @ 22:00:00