IONOS SE

IOSn
🏛️ Deutschland →
38.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 41.95 41.95 41.70 41.85 2.9K
09:05 42.00 42.00 41.95 41.95 0.6K
09:10 41.80 41.85 41.80 41.85 0.4K
09:15 41.75 41.75 41.75 41.75 0.0K
09:20 41.85 41.85 41.30 41.30 1.9K
09:25 41.40 41.40 41.40 41.40 0.6K
09:30 41.60 41.60 41.60 41.60 1.0K
09:35 41.55 41.60 41.55 41.60 0.3K
09:40 41.55 41.60 41.55 41.60 0.3K
09:45 41.60 41.70 41.60 41.70 0.4K
09:50 41.75 41.75 41.65 41.65 0.1K
09:55 41.65 41.65 41.60 41.60 0.1K
10:05 41.65 41.65 41.60 41.60 1.1K
10:20 41.60 41.60 41.50 41.60 1.7K
10:25 41.65 41.65 41.65 41.65 0.2K
10:30 41.70 41.70 41.70 41.70 0.3K
10:45 41.65 41.70 41.65 41.70 0.4K
10:50 41.75 41.75 41.70 41.75 0.1K
10:55 41.75 41.80 41.75 41.80 0.4K
11:05 41.65 41.70 41.65 41.70 1.6K
11:15 41.65 41.65 41.65 41.65 0.2K
11:25 41.60 41.60 41.60 41.60 0.3K
11:45 41.50 41.50 41.50 41.50 2.8K
11:50 41.50 41.65 41.50 41.65 1.3K
11:55 41.50 41.55 41.50 41.55 0.2K
12:10 41.45 41.45 41.45 41.45 0.1K
12:15 41.55 41.55 41.50 41.50 0.8K
12:20 41.50 41.50 41.50 41.50 0.0K
12:25 41.45 41.45 41.45 41.45 0.1K
12:30 41.40 41.55 41.40 41.50 0.3K
12:35 41.50 41.55 41.50 41.55 0.6K
13:00 41.45 41.45 41.45 41.45 0.5K
13:10 41.45 41.50 41.45 41.50 0.2K
13:25 41.50 41.50 41.50 41.50 0.1K
13:30 41.50 41.50 41.50 41.50 0.2K
13:40 41.45 41.45 41.45 41.45 0.1K
13:45 41.45 41.45 41.45 41.45 0.2K
13:55 41.45 41.45 41.40 41.45 1.5K
14:00 41.45 41.45 41.45 41.45 0.5K
14:05 41.30 41.30 41.30 41.30 0.3K
14:10 41.35 41.35 41.35 41.35 0.1K
14:15 41.35 41.35 41.35 41.35 0.0K
14:30 41.45 41.45 41.40 41.40 0.5K
14:40 41.35 41.35 41.35 41.35 0.4K
15:10 41.25 41.30 41.25 41.30 0.1K
15:15 41.30 41.30 41.30 41.30 0.3K
15:35 41.40 41.40 41.40 41.40 0.4K
15:40 41.40 41.40 41.40 41.40 0.1K
15:45 41.30 41.30 41.30 41.30 0.2K
15:50 41.30 41.30 41.30 41.30 0.1K
15:55 41.30 41.30 41.30 41.30 0.1K
16:00 41.25 41.25 41.25 41.25 0.0K
16:05 41.25 41.25 41.25 41.25 0.4K
16:10 41.40 41.45 41.40 41.45 0.6K
16:20 41.40 41.40 41.40 41.40 0.2K
16:25 41.45 41.45 41.45 41.45 1.0K
16:30 41.35 41.40 41.35 41.40 2.0K
16:45 41.50 41.55 41.50 41.55 0.9K
16:50 41.50 41.50 41.50 41.50 2.2K
16:55 41.60 41.60 41.60 41.60 0.5K
17:05 41.55 41.55 41.55 41.55 0.1K
17:15 41.60 41.65 41.60 41.60 0.8K
17:20 41.60 41.75 41.60 41.75 1.6K
17:25 41.75 41.80 41.75 41.80 0.3K
17:35 41.95 41.95 41.95 41.95 61.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 40.25 40.25 38.50 38.80 0.2M
2025-09-25 40.80 40.80 39.65 40.25 0.1M
2025-09-24 40.55 41.35 40.40 40.90 0.1M
2025-09-23 42.00 42.00 40.50 40.65 0.1M
2025-09-22 41.95 42.00 41.20 41.95 0.1M
2025-09-19 41.20 42.45 40.85 41.85 0.3M
2025-09-18 40.15 40.95 40.15 40.95 0.2M
2025-09-17 40.10 41.00 39.90 39.90 0.1M
2025-09-16 40.15 40.60 39.80 39.80 0.1M
2025-09-15 39.20 40.35 39.20 40.15 0.1M
2025-09-12 38.05 38.95 37.80 38.85 0.1M
2025-09-11 38.10 38.60 37.75 37.90 0.1M
2025-09-10 39.00 39.40 37.85 37.90 0.1M
2025-09-09 37.35 38.60 37.25 38.45 0.1M
2025-09-08 36.50 37.45 36.45 37.25 0.1M
2025-09-05 36.70 36.90 36.35 36.50 0.1M
2025-09-04 36.80 36.90 36.25 36.55 0.0M
2025-09-03 36.60 37.05 35.95 36.65 0.2M
2025-09-02 38.10 38.10 36.20 36.20 0.2M
2025-09-01 38.20 38.50 38.00 38.20 0.1M
2025-08-29 38.60 39.00 38.00 38.15 0.1M
2025-08-28 38.85 39.00 37.95 38.50 0.1M
2025-08-27 38.70 38.95 38.10 38.60 0.2M
2025-08-26 38.15 38.95 38.10 38.70 0.2M
2025-08-25 38.25 38.35 37.60 38.30 0.1M
2025-08-22 37.80 38.45 37.60 38.40 0.1M
2025-08-21 38.20 38.20 37.90 37.90 0.1M
2025-08-20 37.50 38.00 37.45 37.80 0.2M
2025-08-19 38.75 38.75 37.45 37.75 0.1M
2025-08-18 39.35 39.35 38.55 38.70 0.1M
2025-08-15 39.00 39.65 38.85 39.20 0.1M
2025-08-14 38.35 39.25 38.30 38.80 0.1M
2025-08-13 37.85 38.70 37.65 38.25 0.2M
2025-08-12 41.45 42.20 37.35 37.35 0.4M
2025-08-11 40.90 41.60 40.80 41.20 0.1M
2025-08-08 42.70 42.85 40.90 40.90 0.2M
2025-08-07 40.00 43.25 37.85 42.55 0.2M
2025-08-06 40.00 40.40 39.55 39.95 0.1M
2025-08-05 40.75 40.90 39.75 40.00 0.1M
2025-08-04 40.95 41.20 40.55 40.65 0.1M
2025-08-01 41.20 41.20 40.20 40.65 0.1M
2025-07-31 41.40 41.90 41.25 41.70 0.1M
2025-07-30 41.15 41.70 41.05 41.15 0.1M
2025-07-29 41.00 41.95 40.85 41.20 0.1M
2025-07-28 40.95 41.80 40.00 40.70 0.1M
2025-07-25 41.05 41.15 40.20 40.75 0.1M
2025-07-24 39.85 40.60 39.85 40.30 0.1M
2025-07-23 40.00 40.30 39.30 39.80 0.1M
2025-07-22 40.85 41.10 39.70 40.00 0.1M
2025-07-21 40.85 41.20 40.35 41.05 0.1M
2025-07-18 42.00 42.00 40.65 40.85 0.1M
2025-07-17 41.60 41.90 41.30 41.90 0.1M
2025-07-16 40.85 41.55 40.85 41.15 0.1M
2025-07-15 41.25 41.30 40.35 40.80 0.1M
2025-07-14 40.15 41.15 40.15 41.00 0.1M
2025-07-11 40.35 40.65 39.80 40.45 0.1M
2025-07-10 40.15 40.80 39.95 40.45 0.2M
2025-07-09 39.50 40.00 39.10 40.00 0.1M
2025-07-08 39.60 40.80 39.35 39.55 0.2M
2025-07-07 38.60 39.75 38.50 39.60 0.2M
2025-07-04 37.20 38.75 37.15 38.60 0.2M
2025-07-03 37.45 37.70 36.80 37.30 0.2M
2025-07-02 38.05 38.15 36.95 37.55 0.3M
2025-07-01 39.95 39.95 37.95 38.20 0.2M
2025-06-30 39.35 40.00 38.50 39.90 0.2M
2025-06-27 39.75 40.00 39.00 39.90 0.1M
2025-06-26 38.90 39.90 38.80 39.55 0.2M
2025-06-25 41.00 41.00 38.50 38.95 0.2M
2025-06-24 41.00 41.25 40.40 40.90 0.2M
2025-06-23 40.10 41.05 39.95 40.50 0.1M
2025-06-20 40.30 41.20 40.30 40.60 1.6M
2025-06-19 40.90 41.25 40.50 40.50 0.1M
2025-06-18 41.05 41.55 40.90 41.20 0.1M
2025-06-17 42.45 42.60 41.10 41.10 0.1M
2025-06-16 41.40 42.55 41.25 42.55 0.2M
2025-06-13 39.50 42.10 39.15 41.55 0.3M
2025-06-12 41.15 41.15 40.70 40.90 0.2M
2025-06-11 41.35 41.75 40.95 41.30 0.2M
2025-06-10 41.50 42.00 40.40 41.40 0.3M
2025-06-09 41.70 42.50 41.55 41.65 0.1M
2025-06-06 42.35 42.40 41.15 41.65 0.2M
2025-06-05 41.45 42.75 41.15 42.45 0.2M
2025-06-04 42.15 42.60 41.70 41.90 0.2M
2025-06-03 41.80 42.05 41.00 41.95 0.3M
2025-06-02 40.60 41.70 40.55 41.65 0.3M
2025-05-30 39.65 40.85 39.55 40.75 0.6M
2025-05-29 39.70 39.75 38.90 39.65 0.1M
2025-05-28 38.90 39.85 38.90 39.40 0.2M
2025-05-27 38.10 39.30 37.80 38.85 0.2M
2025-05-26 38.15 38.35 37.55 38.00 0.1M
2025-05-23 36.70 37.65 35.95 37.45 0.2M
2025-05-22 37.05 37.30 36.40 36.55 0.2M
2025-05-21 36.90 37.10 36.40 37.10 0.1M
2025-05-20 36.65 37.75 36.35 36.85 0.2M
2025-05-19 35.80 36.40 35.40 36.30 0.2M
2025-05-16 35.50 35.65 34.70 35.35 0.3M
2025-05-15 35.70 35.85 35.40 35.45 0.1M
2025-05-14 34.30 35.45 34.15 35.45 0.3M
2025-05-13 34.35 34.70 32.95 34.30 0.7M
2025-05-12 34.65 36.90 34.65 36.50 0.6M
2025-05-09 33.20 33.25 32.70 32.85 0.3M
2025-05-08 33.15 33.25 32.55 33.05 0.1M
2025-05-07 32.40 32.90 32.10 32.90 0.1M
2025-05-06 32.10 32.55 31.80 32.35 0.2M
2025-05-05 31.35 32.00 31.30 32.00 0.1M
2025-05-02 30.00 31.45 29.50 31.20 0.2M
2025-04-30 29.50 29.50 28.95 29.30 0.1M
2025-04-29 29.10 29.45 28.75 29.30 0.1M
2025-04-28 29.45 29.60 28.55 29.00 0.1M
2025-04-25 28.90 29.30 28.70 29.30 0.1M
2025-04-24 28.40 29.00 28.30 28.95 0.1M
2025-04-23 29.30 29.35 28.10 28.40 0.2M
2025-04-22 28.40 29.10 28.25 28.90 0.1M
2025-04-17 28.00 28.25 27.55 28.20 0.1M
2025-04-16 28.45 28.45 27.70 27.90 0.2M
2025-04-15 28.00 28.55 27.55 28.55 0.2M
2025-04-14 28.15 28.20 27.35 27.85 0.2M
2025-04-11 27.05 28.00 26.90 27.65 0.2M
2025-04-10 26.90 27.25 26.15 26.85 0.3M
2025-04-09 26.25 26.35 25.05 25.10 0.3M
2025-04-08 26.30 27.00 26.10 26.75 0.3M
2025-04-07 25.00 27.25 24.50 25.95 0.7M
2025-04-04 27.00 27.90 26.45 26.85 0.8M
2025-04-03 25.50 26.90 25.50 26.90 0.4M
2025-04-02 25.75 26.40 25.65 26.35 0.2M
2025-04-01 25.65 26.05 24.90 25.95 0.7M
2025-03-31 25.60 26.00 25.20 25.55 0.3M
2025-03-28 24.80 26.35 24.65 25.90 0.8M
2025-03-27 24.20 26.25 22.85 25.95 0.5M
2025-03-26 25.65 25.80 24.20 24.40 0.3M
2025-03-25 25.55 25.85 25.35 25.50 0.2M
2025-03-24 26.00 26.65 25.10 25.45 0.3M
2025-03-21 25.40 25.85 25.35 25.70 0.8M
2025-03-20 25.70 25.80 25.10 25.60 0.2M
2025-03-19 25.60 25.80 25.30 25.50 0.3M
2025-03-18 25.20 26.00 24.95 25.45 0.3M
2025-03-17 23.65 25.10 23.65 25.05 0.2M
2025-03-14 23.00 23.70 22.90 23.60 0.3M
2025-03-13 23.45 23.60 22.95 23.00 0.2M
2025-03-12 23.40 23.65 23.10 23.50 0.1M
2025-03-11 23.40 23.80 23.25 23.40 0.2M
2025-03-10 23.75 24.10 23.25 23.40 0.2M
2025-03-07 23.25 23.80 23.00 23.50 0.3M
2025-03-06 23.35 23.60 23.00 23.40 0.2M
2025-03-05 22.90 24.00 22.80 23.00 0.3M
2025-03-04 24.95 25.05 22.20 22.20 0.4M
2025-03-03 23.95 25.10 23.80 24.70 0.2M
2025-02-28 23.60 24.00 23.50 23.90 0.4M
2025-02-27 24.20 24.20 23.65 23.85 0.1M
2025-02-26 24.45 24.45 23.90 24.30 0.1M
2025-02-25 24.15 24.40 24.00 24.20 0.1M
2025-02-24 24.25 24.70 23.95 24.10 0.1M
2025-02-21 24.10 24.85 24.00 24.00 0.1M
2025-02-20 23.75 24.35 23.55 23.90 0.1M
2025-02-19 23.50 24.20 23.30 23.60 0.1M
2025-02-18 23.70 23.70 23.25 23.30 0.1M
2025-02-17 23.55 23.75 23.30 23.70 0.1M
2025-02-14 23.10 23.70 22.95 23.25 0.1M
2025-02-13 23.90 24.05 22.90 23.15 0.1M
2025-02-12 23.95 24.05 23.65 23.85 0.1M
2025-02-11 23.75 24.25 23.65 23.90 0.1M
2025-02-10 23.85 23.90 23.70 23.75 0.1M
2025-02-07 23.85 24.00 23.75 23.75 0.0M
2025-02-06 24.05 24.15 23.75 24.00 0.1M
2025-02-05 24.25 24.35 23.95 24.00 0.0M
2025-02-04 24.55 24.65 24.30 24.40 0.1M
2025-02-03 24.20 24.95 24.10 24.70 0.1M
2025-01-31 25.10 25.35 24.50 24.70 0.1M
2025-01-30 24.10 25.20 24.10 25.20 0.2M
2025-01-29 24.45 24.50 24.00 24.00 0.0M
2025-01-28 23.80 24.50 23.80 24.15 0.1M
2025-01-27 23.85 24.10 23.60 23.90 0.1M
2025-01-24 24.50 24.55 23.80 24.05 0.0M
2025-01-23 23.70 24.65 23.70 24.60 0.1M
2025-01-22 24.05 24.45 23.60 23.75 0.1M
2025-01-21 22.10 24.10 21.95 23.90 0.2M
2025-01-20 22.40 22.45 22.20 22.20 0.0M
2025-01-17 22.90 22.90 22.40 22.40 0.0M
2025-01-16 22.40 22.90 22.30 22.90 0.1M
2025-01-15 21.95 22.25 21.80 22.25 0.1M
2025-01-14 21.20 22.00 21.15 21.90 0.1M
2025-01-13 21.75 21.75 21.05 21.05 0.1M
2025-01-10 22.15 22.15 21.75 21.75 0.1M
2025-01-09 22.10 22.30 21.95 22.20 0.1M
2025-01-08 21.90 22.25 21.70 21.95 0.1M
2025-01-07 22.00 22.05 21.75 21.90 0.1M
2025-01-06 22.35 22.50 21.80 22.00 0.1M
2025-01-03 22.15 22.75 22.00 22.15 0.2M
2025-01-02 21.85 22.20 21.85 22.20 0.0M