IONOS Group SE (IOSn)

IOSn
🏛️ 독일 →
38.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 40.25 40.25 38.70 38.90 0.0M
2025-09-25 40.80 40.80 39.65 39.85 0.0M
2025-09-24 40.60 40.85 40.60 40.80 0.0M
2025-09-23 42.10 42.10 41.55 41.55 0.0M
2025-09-22 42.25 42.25 41.40 42.10 0.0M
2025-09-19 40.85 42.25 40.85 41.95 0.0M
2025-09-18 39.95 40.80 39.95 40.80 0.0M
2025-09-17 39.85 40.50 39.85 39.95 0.0M
2025-09-16 40.05 40.05 40.05 40.05 0.0M
2025-09-15 38.80 40.35 38.80 40.30 0.0M
2025-09-12 37.75 38.70 37.75 38.70 0.0M
2025-09-11 38.25 38.35 38.00 38.00 0.0M
2025-09-10 38.85 39.05 37.80 38.25 0.0M
2025-09-09 37.35 38.55 37.35 38.45 0.0M
2025-09-08 36.55 37.15 36.55 37.00 0.0M
2025-09-05 36.60 36.60 36.40 36.40 0.0M
2025-09-04 36.60 36.65 36.55 36.55 0.0M
2025-09-03 36.25 36.65 36.00 36.00 0.0M
2025-09-02 38.15 38.15 36.25 36.25 0.0M
2025-09-01 38.15 38.20 38.15 38.20 0.0M
2025-08-29 38.50 38.75 38.30 38.35 0.0M
2025-08-28 38.60 38.65 38.00 38.50 0.0M
2025-08-27 38.75 38.75 38.40 38.50 0.0M
2025-08-26 38.20 38.80 38.20 38.80 0.0M
2025-08-25 38.35 38.35 37.80 38.25 0.0M
2025-08-22 37.85 38.35 37.85 38.25 0.0M
2025-08-21 37.90 38.10 37.80 37.85 0.0M
2025-08-20 37.35 37.85 37.25 37.65 0.0M
2025-08-19 38.70 38.70 37.50 37.50 0.0M
2025-08-18 39.35 39.35 38.60 38.75 0.0M
2025-08-15 39.10 39.50 38.90 39.00 0.0M
2025-08-14 37.90 39.20 37.90 38.85 0.0M
2025-08-13 37.85 38.40 37.85 38.15 0.0M
2025-08-12 41.35 41.95 37.40 37.90 0.0M
2025-08-11 41.00 41.60 41.00 41.30 0.0M
2025-08-08 43.05 43.05 41.10 41.10 0.0M
2025-08-07 40.70 42.80 37.80 42.70 0.0M
2025-08-06 39.60 40.05 39.60 39.80 0.0M
2025-08-05 40.60 40.80 40.00 40.00 0.0M
2025-08-04 40.55 41.05 40.55 40.60 0.0M
2025-08-01 41.55 41.55 40.40 40.85 0.0M
2025-07-31 41.40 41.85 41.40 41.75 0.0M
2025-07-30 41.40 41.55 41.15 41.15 0.0M
2025-07-29 40.65 41.85 40.65 41.00 0.0M
2025-07-28 41.05 41.75 40.55 41.50 0.0M
2025-07-25 40.35 41.00 40.35 40.35 0.0M
2025-07-24 39.90 40.50 39.90 40.10 0.0M
2025-07-23 39.95 40.05 39.35 39.85 0.0M
2025-07-22 41.05 41.05 39.90 39.95 0.0M
2025-07-21 40.70 41.00 40.70 40.90 0.0M
2025-07-18 41.85 41.85 40.55 40.55 0.0M
2025-07-17 41.25 41.95 41.25 41.95 0.0M
2025-07-16 40.85 41.40 40.85 41.10 0.0M
2025-07-15 41.10 41.45 40.65 40.90 0.0M
2025-07-14 40.45 41.20 40.30 41.20 0.0M
2025-07-11 40.55 40.55 40.10 40.35 0.0M
2025-07-10 40.50 40.65 40.30 40.65 0.0M
2025-07-09 39.55 40.00 39.50 40.00 0.0M
2025-07-08 39.75 40.80 39.50 39.50 0.0M
2025-07-07 38.75 39.60 38.75 39.50 0.0M
2025-07-04 36.95 38.65 36.95 38.65 0.0M
2025-07-03 37.45 37.55 37.10 37.35 0.0M
2025-07-02 38.05 38.05 37.00 37.65 0.0M
2025-07-01 39.60 39.60 38.35 38.35 0.0M
2025-06-30 39.65 39.80 39.00 39.75 0.0M
2025-06-27 39.70 39.90 39.25 39.90 0.0M
2025-06-26 38.85 39.35 38.85 39.35 0.0M
2025-06-25 41.00 41.00 38.50 39.15 0.0M
2025-06-24 40.60 41.10 40.60 41.05 0.0M
2025-06-23 40.45 40.80 40.00 40.60 0.0M
2025-06-20 40.05 41.10 40.05 40.75 0.0M
2025-06-19 40.80 40.80 40.80 40.80 0.0M
2025-06-18 40.75 41.50 40.75 41.50 0.0M
2025-06-17 42.95 42.95 40.50 40.50 0.0M
2025-06-16 41.65 42.50 41.60 42.45 0.0M
2025-06-13 40.15 42.10 39.15 41.55 0.0M
2025-06-12 40.85 41.05 40.75 40.95 0.0M
2025-06-11 41.15 41.85 41.00 41.20 0.0M
2025-06-10 41.80 41.80 40.80 41.35 0.0M
2025-06-09 41.70 42.25 41.55 42.00 0.0M
2025-06-06 42.45 42.65 41.65 41.65 0.0M
2025-06-05 42.00 42.65 41.40 42.55 0.0M
2025-06-04 42.30 42.45 41.80 42.00 0.0M
2025-06-03 42.30 42.30 41.55 42.25 0.0M
2025-06-02 41.05 42.20 40.90 42.10 0.0M
2025-05-30 39.75 40.90 39.55 40.90 0.0M
2025-05-29 39.85 39.85 39.10 39.20 0.0M
2025-05-28 39.20 39.90 39.20 39.90 0.0M
2025-05-27 38.20 39.25 38.20 39.25 0.0M
2025-05-26 38.10 38.25 37.90 38.10 0.0M
2025-05-23 36.50 37.60 36.50 37.50 0.0M
2025-05-22 36.80 36.80 36.50 36.65 0.0M
2025-05-21 37.20 37.20 36.50 36.85 0.0M
2025-05-20 36.70 37.70 36.35 37.05 0.0M
2025-05-19 35.80 36.60 35.80 36.60 0.0M
2025-05-16 35.50 35.70 34.85 35.55 0.0M
2025-05-15 35.60 35.75 35.50 35.65 0.0M
2025-05-14 34.00 35.60 34.00 35.60 0.0M
2025-05-13 34.90 34.90 33.05 34.05 0.0M
2025-05-12 34.35 36.85 34.35 36.45 0.0M
2025-05-09 33.00 33.15 32.90 33.05 0.0M
2025-05-08 33.15 33.30 32.65 33.15 0.0M
2025-05-07 32.30 33.10 32.30 33.10 0.0M
2025-05-06 32.10 32.25 32.05 32.10 0.0M
2025-05-05 31.00 32.40 31.00 32.40 0.0M
2025-05-02 29.40 31.50 29.40 30.90 0.0M
2025-04-30 29.35 29.35 29.25 29.30 0.0M
2025-04-29 28.85 29.05 28.85 29.00 0.0M
2025-04-28 29.45 29.50 28.70 29.20 0.0M
2025-04-25 28.85 29.45 28.85 29.45 0.0M
2025-04-24 28.45 28.65 28.45 28.65 0.0M
2025-04-23 29.15 29.20 28.40 28.45 0.0M
2025-04-22 28.65 29.00 28.50 29.00 0.0M
2025-04-17 27.65 27.90 27.65 27.90 0.0M
2025-04-16 28.55 28.55 27.80 28.00 0.0M
2025-04-15 27.75 28.55 27.75 28.55 0.0M
2025-04-14 27.80 27.80 27.60 27.60 0.0M
2025-04-11 26.95 28.00 26.95 28.00 0.0M
2025-04-10 26.85 27.00 26.50 26.60 0.0M
2025-04-09 26.00 26.90 25.20 26.55 0.0M
2025-04-08 26.50 26.80 26.20 26.80 0.0M
2025-04-07 26.80 27.05 24.80 27.05 0.0M
2025-04-04 26.90 27.60 26.65 26.80 0.0M
2025-04-03 25.90 27.00 25.90 27.00 0.0M
2025-04-02 25.65 26.10 25.65 26.10 0.0M
2025-04-01 25.55 25.70 25.35 25.35 0.0M
2025-03-31 25.60 25.65 25.35 25.55 0.0M
2025-03-28 24.65 26.20 24.65 26.20 0.0M
2025-03-27 24.55 26.20 22.95 25.35 0.0M
2025-03-26 25.45 25.45 24.10 24.10 0.0M
2025-03-25 25.35 25.75 25.35 25.40 0.0M
2025-03-24 25.95 26.55 25.40 25.50 0.0M
2025-03-21 25.70 25.70 25.40 25.70 0.0M
2025-03-20 25.75 25.75 25.20 25.45 0.0M
2025-03-19 25.55 25.80 25.40 25.80 0.0M
2025-03-18 25.25 25.90 25.15 25.15 0.0M
2025-03-17 23.35 25.15 23.35 25.05 0.0M
2025-03-14 22.95 23.65 22.95 23.65 0.0M
2025-03-13 23.90 23.90 22.85 22.85 0.0M
2025-03-12 23.40 23.60 23.10 23.10 0.0M
2025-03-11 23.50 23.70 23.35 23.35 0.0M
2025-03-10 24.00 24.10 23.30 23.35 0.0M
2025-03-07 23.25 23.85 23.15 23.80 0.0M
2025-03-06 23.50 23.50 23.45 23.45 0.0M
2025-03-05 22.85 23.55 22.85 23.55 0.0M
2025-03-04 25.20 25.20 22.20 22.90 0.0M
2025-03-03 23.85 24.80 23.60 24.80 0.0M
2025-02-28 23.85 23.85 23.85 23.85 0.0M
2025-02-27 24.20 24.20 23.90 23.90 0.0M
2025-02-26 24.20 24.25 24.20 24.25 0.0M
2025-02-25 24.25 24.25 24.25 24.25 0.0M
2025-02-24 24.25 24.25 24.25 24.25 0.0M
2025-02-21 23.85 24.50 23.85 24.15 0.0M
2025-02-20 23.75 24.00 23.75 24.00 0.0M
2025-02-19 23.25 23.55 23.25 23.55 0.0M
2025-02-18 23.45 23.45 23.45 23.45 0.0M
2025-02-17 23.10 23.65 23.10 23.65 0.0M
2025-02-14 23.05 23.05 23.05 23.05 0.0M
2025-02-13 23.80 23.80 23.15 23.15 0.0M
2025-02-12 23.85 24.00 23.65 23.65 0.0M
2025-02-11 23.70 23.85 23.70 23.80 0.0M
2025-02-10 23.75 23.75 23.75 23.75 0.0M
2025-02-07 23.95 23.95 23.95 23.95 0.0M
2025-02-06 24.20 24.20 24.20 24.20 0.0M
2025-02-05 24.50 24.50 24.50 24.50 0.0M
2025-02-04 24.65 24.65 24.65 24.65 0.0M
2025-02-03 24.50 24.50 24.35 24.35 0.0M
2025-01-31 25.10 25.15 24.70 24.70 0.0M
2025-01-30 24.00 25.15 24.00 25.15 0.0M
2025-01-29 24.30 24.30 24.00 24.00 0.0M
2025-01-28 23.95 23.95 23.95 23.95 0.0M
2025-01-27 24.15 24.15 23.85 24.00 0.0M
2025-01-24 24.45 24.45 24.15 24.15 0.0M
2025-01-23 23.70 24.20 23.70 24.20 0.0M
2025-01-22 23.85 24.30 23.75 23.85 0.0M
2025-01-21 22.10 22.10 22.10 22.10 0.0M
2025-01-20 22.55 22.55 22.55 22.55 0.0M
2025-01-17 22.85 22.85 22.85 22.85 0.0M
2025-01-16 22.10 22.10 22.10 22.10 0.0M
2025-01-15 21.85 21.95 21.85 21.95 0.0M
2025-01-14 21.00 21.95 21.00 21.95 0.0M
2025-01-13 21.70 21.70 21.70 21.70 0.0M
2025-01-10 22.10 22.10 22.10 22.10 0.0M
2025-01-09 21.90 22.20 21.90 22.20 0.0M
2025-01-08 22.15 22.35 22.10 22.10 0.0M
2025-01-07 21.95 22.10 21.80 21.80 0.0M
2025-01-06 22.25 22.30 22.05 22.05 0.0M
2025-01-03 22.10 22.45 22.10 22.45 0.0M
2025-01-02 21.65 21.65 21.65 21.65 0.0M