IONOS Group SE

IOSn
🏛️ 德国 →
38.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 17.12 17.46 17.10 17.46 0.0M
2023-12-28 17.20 17.32 17.02 17.08 0.0M
2023-12-27 17.16 17.30 16.98 17.16 0.1M
2023-12-22 17.20 17.44 17.00 17.06 0.1M
2023-12-21 17.60 17.80 17.18 17.22 0.2M
2023-12-20 16.80 17.90 16.76 17.90 0.4M
2023-12-19 15.58 16.68 15.58 16.68 0.2M
2023-12-18 14.70 15.66 14.70 15.66 0.1M
2023-12-15 14.50 15.00 14.50 14.80 0.2M
2023-12-14 14.58 15.22 14.34 14.46 0.2M
2023-12-13 14.22 14.50 14.06 14.34 0.1M
2023-12-12 14.20 14.56 14.14 14.20 0.2M
2023-12-11 14.24 14.72 14.16 14.16 0.1M
2023-12-08 13.70 14.08 13.60 13.98 0.0M
2023-12-07 13.94 14.12 13.70 13.82 0.1M
2023-12-06 14.28 14.34 14.00 14.00 0.1M
2023-12-05 14.04 14.38 14.04 14.22 0.0M
2023-12-04 14.40 14.72 14.08 14.16 0.0M
2023-12-01 14.32 14.82 14.12 14.34 0.1M
2023-11-30 14.56 14.56 14.02 14.12 0.1M
2023-11-29 14.36 14.46 14.00 14.24 0.1M
2023-11-28 13.92 14.26 13.90 14.06 0.1M
2023-11-27 14.18 14.22 13.88 13.90 0.0M
2023-11-24 13.98 14.24 13.98 14.10 0.0M
2023-11-23 14.16 14.26 13.94 14.10 0.0M
2023-11-22 14.00 14.20 13.92 14.02 0.1M
2023-11-21 14.18 14.22 13.90 13.90 0.0M
2023-11-20 14.10 14.10 13.88 14.02 0.1M
2023-11-17 14.14 14.26 13.94 14.02 0.1M
2023-11-16 14.22 14.34 13.94 13.98 0.0M
2023-11-15 14.84 14.84 14.14 14.20 0.1M
2023-11-14 14.42 14.86 14.40 14.60 0.1M
2023-11-13 14.24 14.48 14.10 14.26 0.1M
2023-11-10 14.74 14.74 13.50 13.78 0.1M
2023-11-09 14.22 14.52 14.10 14.22 0.1M
2023-11-08 13.92 14.24 13.88 14.04 0.0M
2023-11-07 13.30 14.06 13.30 13.90 0.1M
2023-11-06 13.60 13.68 13.38 13.38 0.0M
2023-11-03 12.98 13.60 12.98 13.60 0.1M
2023-11-02 12.42 13.16 12.42 12.84 0.0M
2023-11-01 12.34 12.48 12.20 12.34 0.1M
2023-10-31 12.44 12.64 12.30 12.44 0.1M
2023-10-30 12.56 12.68 12.22 12.36 0.0M
2023-10-27 12.54 12.56 11.92 12.36 0.1M
2023-10-26 12.92 12.98 12.26 12.44 0.1M
2023-10-25 13.60 13.84 13.16 13.34 0.0M
2023-10-24 13.54 13.66 13.28 13.56 0.0M
2023-10-23 13.50 13.76 13.26 13.34 0.0M
2023-10-20 13.72 14.06 13.64 13.84 0.0M
2023-10-19 13.96 14.12 13.82 14.12 0.0M
2023-10-18 13.54 13.94 13.42 13.88 0.0M
2023-10-17 13.84 13.90 13.44 13.52 0.0M
2023-10-16 14.12 14.12 13.60 13.60 0.0M
2023-10-13 14.30 14.30 13.78 13.78 0.0M
2023-10-12 14.62 14.82 14.24 14.30 0.0M
2023-10-11 14.40 14.64 14.34 14.56 0.0M
2023-10-10 13.90 14.40 13.90 14.40 0.0M
2023-10-09 13.94 13.98 13.64 13.98 0.0M
2023-10-06 14.14 14.14 13.46 13.94 0.0M
2023-10-05 14.16 14.38 14.16 14.30 0.0M
2023-10-04 13.90 14.34 13.82 14.18 0.0M
2023-10-03 14.44 14.50 14.24 14.38 0.1M
2023-10-02 14.40 14.60 14.30 14.50 0.0M
2023-09-29 14.68 14.68 14.32 14.34 0.0M
2023-09-28 14.00 14.16 13.94 14.14 0.0M
2023-09-27 14.00 14.22 13.92 14.08 0.0M
2023-09-26 14.24 14.28 14.02 14.02 0.0M
2023-09-25 14.72 14.84 14.26 14.38 0.0M
2023-09-22 14.98 15.06 14.78 14.90 0.0M
2023-09-21 14.86 15.18 14.86 15.06 0.0M
2023-09-20 15.02 15.22 15.02 15.10 0.0M
2023-09-19 15.16 15.30 14.88 14.88 0.0M
2023-09-18 14.60 15.56 14.60 15.34 0.1M
2023-09-15 14.80 15.10 14.60 14.60 0.7M
2023-09-14 14.84 14.84 14.24 14.70 0.1M
2023-09-13 15.24 15.32 14.80 14.84 0.1M
2023-09-12 15.66 15.66 15.22 15.32 0.0M
2023-09-11 15.72 15.80 15.52 15.60 0.1M
2023-09-08 15.84 15.84 15.52 15.66 0.0M
2023-09-07 15.78 15.94 15.68 15.78 0.0M
2023-09-06 15.84 15.90 15.64 15.80 0.0M
2023-09-05 16.00 16.10 15.78 15.80 0.1M
2023-09-04 15.68 16.08 15.58 16.00 0.1M
2023-09-01 15.88 15.88 15.42 15.52 0.0M
2023-08-31 15.76 15.78 15.50 15.72 0.1M
2023-08-30 15.82 15.82 15.50 15.58 0.0M
2023-08-29 15.74 15.80 15.46 15.60 0.1M
2023-08-28 15.58 15.80 15.32 15.60 0.0M
2023-08-25 15.32 15.62 15.30 15.34 0.0M
2023-08-24 15.38 15.52 15.18 15.22 0.0M
2023-08-23 15.26 15.56 15.22 15.34 0.0M
2023-08-22 15.00 15.30 14.98 15.24 0.0M
2023-08-21 15.20 15.36 14.98 15.02 0.0M
2023-08-18 14.92 15.24 14.88 15.10 0.0M
2023-08-17 15.38 15.56 15.04 15.20 0.1M
2023-08-16 15.00 15.44 14.90 15.44 0.1M
2023-08-15 15.28 15.30 14.88 15.00 0.0M
2023-08-14 15.10 15.48 15.00 15.28 0.0M
2023-08-11 15.32 15.32 15.06 15.08 0.0M
2023-08-10 15.28 15.38 14.98 15.28 0.1M
2023-08-09 15.10 15.28 14.90 15.08 0.0M
2023-08-08 15.32 15.62 14.82 14.90 0.1M
2023-08-07 15.08 15.60 15.02 15.50 0.1M
2023-08-04 14.40 15.12 14.26 15.00 0.3M
2023-08-03 14.24 14.42 13.90 14.28 0.0M
2023-08-02 14.36 14.36 13.80 14.06 0.0M
2023-08-01 14.20 14.26 14.08 14.18 0.0M
2023-07-31 14.04 14.24 13.86 14.10 0.1M
2023-07-28 14.14 14.30 14.02 14.20 0.0M
2023-07-27 14.16 14.28 14.10 14.24 0.0M
2023-07-26 14.20 14.20 13.74 14.12 0.0M
2023-07-25 13.90 14.20 13.86 14.20 0.0M
2023-07-24 13.88 14.10 13.80 14.04 0.0M
2023-07-21 14.06 14.10 13.78 13.84 0.0M
2023-07-20 13.90 14.22 13.84 14.14 0.1M
2023-07-19 13.92 13.98 13.80 13.94 0.0M
2023-07-18 13.80 13.90 13.74 13.88 0.0M
2023-07-17 13.78 13.92 13.62 13.84 0.0M
2023-07-14 13.58 13.92 13.56 13.84 0.1M
2023-07-13 13.44 13.76 13.44 13.64 0.0M
2023-07-12 12.96 13.50 12.82 13.50 0.1M
2023-07-11 12.88 13.12 12.72 12.84 0.0M
2023-07-10 12.50 12.84 12.48 12.84 0.0M
2023-07-07 12.58 12.76 12.56 12.60 0.0M
2023-07-06 12.84 12.84 12.52 12.52 0.0M
2023-07-05 12.80 12.88 12.72 12.86 0.0M
2023-07-04 12.92 13.08 12.70 12.88 0.0M
2023-07-03 13.18 13.18 12.76 12.84 0.0M
2023-06-30 12.72 13.32 12.72 13.02 0.0M
2023-06-29 12.86 12.94 12.74 12.92 0.0M
2023-06-28 12.82 13.10 12.82 12.86 0.0M
2023-06-27 12.94 13.02 12.74 13.00 0.0M
2023-06-26 12.82 12.96 12.68 12.72 0.0M
2023-06-23 12.98 12.98 12.74 12.90 0.0M
2023-06-22 13.22 13.24 12.92 13.08 0.1M
2023-06-21 13.58 13.66 13.22 13.22 0.0M
2023-06-20 13.72 13.90 13.46 13.68 0.1M
2023-06-19 14.12 14.12 13.74 13.92 0.0M
2023-06-16 13.26 14.04 13.24 14.00 0.1M
2023-06-15 13.56 13.60 13.20 13.30 0.0M
2023-06-14 13.36 13.84 13.26 13.66 0.1M
2023-06-13 12.76 13.32 12.76 12.90 0.0M
2023-06-12 12.70 13.00 12.70 12.86 0.0M
2023-06-09 12.82 13.00 12.56 12.70 0.1M
2023-06-08 13.04 13.10 12.50 12.90 0.1M
2023-06-07 13.34 13.34 13.04 13.04 0.0M
2023-06-06 13.34 13.44 13.10 13.34 0.0M
2023-06-05 13.62 13.76 13.38 13.40 0.0M
2023-06-02 13.16 13.56 13.08 13.38 0.0M
2023-06-01 13.06 13.24 12.90 13.08 0.1M
2023-05-31 13.22 13.74 12.88 12.88 0.5M
2023-05-30 13.90 13.90 13.26 13.48 0.1M
2023-05-29 14.04 14.04 13.60 13.86 0.0M
2023-05-26 13.60 13.92 13.56 13.60 0.0M
2023-05-25 13.62 14.00 13.56 13.64 0.0M
2023-05-24 13.56 13.66 13.50 13.60 0.1M
2023-05-23 13.88 13.88 13.60 13.60 0.0M
2023-05-22 14.10 14.10 13.66 13.80 0.0M
2023-05-19 14.22 14.22 13.78 13.96 0.0M
2023-05-18 14.00 14.18 13.84 14.10 0.0M
2023-05-17 13.78 14.02 13.56 13.96 0.0M
2023-05-16 14.02 14.02 13.66 13.76 0.0M
2023-05-15 14.10 14.30 13.84 14.08 0.1M
2023-05-12 13.60 14.14 13.60 14.00 0.1M
2023-05-11 13.80 13.98 13.52 13.60 0.0M
2023-05-10 13.42 13.88 13.10 13.48 0.1M
2023-05-09 13.80 13.86 13.26 13.40 0.0M
2023-05-08 13.78 14.02 13.40 13.90 0.0M
2023-05-05 13.40 13.80 13.28 13.76 0.0M
2023-05-04 13.20 13.60 13.18 13.30 0.0M
2023-05-03 13.38 13.78 13.14 13.64 0.0M
2023-05-02 13.56 13.58 13.12 13.18 0.0M
2023-04-28 13.30 13.96 13.30 13.52 0.0M
2023-04-27 13.58 13.60 13.22 13.32 0.0M
2023-04-26 13.64 13.84 13.54 13.64 0.0M
2023-04-25 13.94 14.10 13.88 13.90 0.0M
2023-04-24 13.72 14.20 13.72 13.94 0.0M
2023-04-21 13.90 13.96 13.64 13.72 0.0M
2023-04-20 13.90 14.04 13.74 13.92 0.0M
2023-04-19 13.90 14.16 13.86 13.94 0.0M
2023-04-18 13.92 14.04 13.78 14.04 0.0M
2023-04-17 14.02 14.12 13.74 13.74 0.1M
2023-04-14 14.04 14.32 13.92 13.98 0.0M
2023-04-13 13.98 14.14 13.38 14.06 0.0M
2023-04-12 14.34 14.34 13.52 13.60 0.1M
2023-04-11 14.20 14.34 13.94 14.12 0.1M
2023-04-06 14.02 14.04 13.70 13.94 0.0M
2023-04-05 14.48 14.52 13.92 13.92 0.0M
2023-04-04 14.50 14.74 14.32 14.38 0.0M
2023-04-03 14.80 14.80 13.90 14.32 0.1M
2023-03-31 14.36 14.88 14.18 14.82 0.3M
2023-03-30 13.94 14.58 13.46 14.22 0.2M
2023-03-29 13.42 14.20 13.32 13.74 0.2M
2023-03-28 13.00 13.30 12.58 13.26 0.2M
2023-03-27 14.00 14.02 12.92 12.92 0.2M
2023-03-24 14.28 14.28 13.18 13.56 0.2M
2023-03-23 14.90 14.90 14.32 14.38 0.0M
2023-03-22 15.00 15.00 14.64 14.84 0.0M
2023-03-21 14.66 15.04 14.58 14.96 0.1M
2023-03-20 14.62 14.90 14.50 14.64 0.1M
2023-03-17 14.76 14.94 14.60 14.70 0.0M
2023-03-16 14.34 14.60 13.80 14.50 0.1M
2023-03-15 15.02 15.06 14.26 14.26 0.1M
2023-03-14 14.90 15.36 14.80 15.06 0.1M
2023-03-13 15.82 16.08 14.82 15.08 0.2M
2023-03-10 15.82 16.02 15.62 16.02 0.1M
2023-03-09 15.90 16.08 15.80 15.80 0.0M
2023-03-08 16.02 16.14 15.90 15.94 0.1M
2023-03-07 15.98 16.06 15.80 16.00 0.1M
2023-03-06 15.92 15.96 15.78 15.88 0.1M
2023-03-03 15.82 16.04 15.80 15.80 0.0M
2023-03-02 15.84 15.88 15.74 15.80 0.1M
2023-03-01 15.82 15.98 15.78 15.80 0.3M
2023-02-28 15.56 15.92 15.56 15.82 0.1M
2023-02-27 16.34 16.40 15.62 15.66 0.3M
2023-02-24 16.32 16.44 16.28 16.30 0.2M
2023-02-23 16.40 16.44 16.26 16.30 0.3M
2023-02-22 16.30 16.46 16.22 16.34 0.1M
2023-02-21 16.42 16.52 16.24 16.34 0.1M
2023-02-20 16.46 16.58 16.30 16.40 0.1M
2023-02-17 16.40 16.48 16.25 16.36 0.2M
2023-02-16 16.50 16.76 16.44 16.50 0.2M
2023-02-15 16.94 16.94 16.50 16.50 0.2M
2023-02-14 17.00 17.10 16.60 17.00 0.2M
2023-02-13 16.51 17.03 16.51 16.90 0.5M
2023-02-10 16.90 17.11 16.25 16.48 1.0M
2023-02-09 17.80 17.80 16.20 16.50 1.9M
2023-02-08 18.40 18.45 17.54 17.54 5.2M