Heidelberg Materials AG/KO/Call [endlos]/MS
WKN MB22TB
ISIN DE000MB22TB0
| DATUM | UHRZEIT | GELD | VOL. GELD | BRIEF | VOL. BRIEF |
|---|---|---|---|---|---|
| 09.05.2025 | 16:55:16.603 | 12,700 | 20.000 | 12,710 | 20.000 |
| 09.05.2025 | 16:54:10.968 | 12,710 | 20.000 | 12,720 | 20.000 |
| 09.05.2025 | 16:53:10.468 | 12,720 | 20.000 | 12,730 | 20.000 |
| 09.05.2025 | 16:52:10.053 | 12,710 | 20.000 | 12,720 | 20.000 |
| 09.05.2025 | 16:51:02.434 | 12,720 | 20.000 | 12,730 | 20.000 |
| 09.05.2025 | 16:49:05.603 | 12,710 | 20.000 | 12,720 | 20.000 |
| 09.05.2025 | 16:48:53.731 | 12,690 | 20.000 | 12,700 | 20.000 |
| 09.05.2025 | 16:47:48.424 | 12,680 | 20.000 | 12,690 | 20.000 |
| 09.05.2025 | 16:47:13.123 | 12,670 | 20.000 | 12,680 | 20.000 |
| 09.05.2025 | 16:44:32.348 | 12,660 | 20.000 | 12,670 | 20.000 |
| 09.05.2025 | 16:43:31.600 | 12,650 | 20.000 | 12,660 | 20.000 |
| 09.05.2025 | 16:42:31.340 | 12,640 | 20.000 | 12,650 | 20.000 |
| 09.05.2025 | 16:41:15.461 | 12,650 | 20.000 | 12,660 | 20.000 |
| 09.05.2025 | 16:40:15.321 | 12,630 | 20.000 | 12,640 | 20.000 |
| 09.05.2025 | 16:39:13.340 | 12,640 | 20.000 | 12,650 | 20.000 |
| 09.05.2025 | 16:38:12.746 | 12,630 | 20.000 | 12,640 | 20.000 |
| 09.05.2025 | 16:37:22.898 | 12,660 | 20.000 | 12,670 | 20.000 |
| 09.05.2025 | 16:36:22.498 | 12,670 | 20.000 | 12,680 | 20.000 |
| 09.05.2025 | 16:34:21.602 | 12,700 | 20.000 | 12,710 | 20.000 |
| 09.05.2025 | 16:34:15.875 | 12,690 | 20.000 | 12,700 | 20.000 |
| 09.05.2025 | 16:33:12.744 | 12,680 | 20.000 | 12,690 | 20.000 |
| 09.05.2025 | 16:32:10.507 | 12,660 | 20.000 | 12,670 | 20.000 |
| 09.05.2025 | 16:31:10.264 | 12,670 | 20.000 | 12,680 | 20.000 |
| 09.05.2025 | 16:30:51.563 | 12,660 | 20.000 | 12,670 | 20.000 |
| 09.05.2025 | 16:29:47.338 | 12,650 | 20.000 | 12,660 | 20.000 |
| 09.05.2025 | 16:27:46.489 | 12,650 | 20.000 | 12,660 | 20.000 |
| 09.05.2025 | 16:26:45.485 | 12,640 | 20.000 | 12,650 | 20.000 |
| 09.05.2025 | 16:25:44.516 | 12,650 | 20.000 | 12,660 | 20.000 |
| 09.05.2025 | 16:24:44.338 | 12,640 | 20.000 | 12,650 | 20.000 |
| 09.05.2025 | 16:23:31.479 | 12,630 | 20.000 | 12,640 | 20.000 |
| 09.05.2025 | 16:22:30.488 | 12,640 | 20.000 | 12,650 | 20.000 |
| 09.05.2025 | 16:21:04.517 | 12,650 | 20.000 | 12,660 | 20.000 |
| 09.05.2025 | 16:20:04.165 | 12,660 | 20.000 | 12,670 | 20.000 |
| 09.05.2025 | 16:18:31.069 | 12,650 | 20.000 | 12,660 | 20.000 |
| 09.05.2025 | 16:17:15.495 | 12,660 | 20.000 | 12,670 | 20.000 |
| 09.05.2025 | 16:16:15.209 | 12,630 | 20.000 | 12,640 | 20.000 |
| 09.05.2025 | 16:15:31.583 | 12,640 | 20.000 | 12,650 | 20.000 |
| 09.05.2025 | 16:14:46.163 | 12,650 | 20.000 | 12,660 | 20.000 |
| 09.05.2025 | 16:14:17.460 | 12,660 | 20.000 | 12,670 | 20.000 |
| 09.05.2025 | 16:14:05.681 | 12,680 | 20.000 | 12,690 | 20.000 |
| 09.05.2025 | 16:11:35.447 | 12,690 | 20.000 | 12,700 | 20.000 |
| 09.05.2025 | 16:10:34.498 | 12,710 | 20.000 | 12,720 | 20.000 |
| 09.05.2025 | 16:09:34.215 | 12,700 | 20.000 | 12,710 | 20.000 |
| 09.05.2025 | 16:08:34.130 | 12,680 | 20.000 | 12,690 | 20.000 |
| 09.05.2025 | 16:07:07.372 | 12,710 | 20.000 | 12,720 | 20.000 |
| 09.05.2025 | 16:06:06.461 | 12,700 | 20.000 | 12,710 | 20.000 |
| 09.05.2025 | 16:05:05.972 | 12,710 | 20.000 | 12,720 | 20.000 |
| 09.05.2025 | 16:03:37.333 | 12,700 | 20.000 | 12,710 | 20.000 |
| 09.05.2025 | 16:02:37.360 | 12,730 | 20.000 | 12,740 | 20.000 |
| 09.05.2025 | 16:01:36.469 | 12,740 | 20.000 | 12,750 | 20.000 |
| 09.05.2025 | 16:00:35.831 | 12,720 | 20.000 | 12,730 | 20.000 |
| 09.05.2025 | 15:59:11.354 | 12,710 | 20.000 | 12,720 | 20.000 |
| 09.05.2025 | 15:57:20.547 | 12,700 | 20.000 | 12,710 | 20.000 |
| 09.05.2025 | 15:55:19.072 | 12,740 | 20.000 | 12,750 | 20.000 |
| 09.05.2025 | 15:54:47.660 | 12,730 | 20.000 | 12,740 | 20.000 |
| 09.05.2025 | 15:52:47.625 | 12,720 | 20.000 | 12,730 | 20.000 |
| 09.05.2025 | 15:51:28.473 | 12,710 | 20.000 | 12,720 | 20.000 |
| 09.05.2025 | 15:50:28.257 | 12,700 | 20.000 | 12,710 | 20.000 |
| 09.05.2025 | 15:49:54.763 | 12,710 | 20.000 | 12,720 | 20.000 |
| 09.05.2025 | 15:49:42.489 | 12,730 | 20.000 | 12,740 | 20.000 |
| 09.05.2025 | 15:48:42.374 | 12,720 | 20.000 | 12,730 | 20.000 |
| 09.05.2025 | 15:47:42.142 | 12,730 | 20.000 | 12,740 | 20.000 |
| 09.05.2025 | 15:45:37.925 | 12,720 | 20.000 | 12,730 | 20.000 |
| 09.05.2025 | 15:44:39.580 | 12,740 | 20.000 | 12,750 | 20.000 |
| 09.05.2025 | 15:43:38.566 | 12,760 | 20.000 | 12,770 | 20.000 |
| 09.05.2025 | 15:42:37.480 | 12,750 | 20.000 | 12,760 | 20.000 |
| 09.05.2025 | 15:42:28.463 | 12,740 | 20.000 | 12,750 | 20.000 |
| 09.05.2025 | 15:41:37.431 | 12,740 | 20.000 | 12,750 | 20.000 |
| 09.05.2025 | 15:40:27.470 | 12,750 | 20.000 | 12,760 | 20.000 |
| 09.05.2025 | 15:39:14.229 | 12,740 | 20.000 | 12,750 | 20.000 |
| 09.05.2025 | 15:39:06.680 | 12,750 | 20.000 | 12,760 | 20.000 |
| 09.05.2025 | 15:38:33.453 | 12,760 | 20.000 | 12,770 | 20.000 |
| 09.05.2025 | 15:37:32.492 | 12,770 | 20.000 | 12,780 | 20.000 |
| 09.05.2025 | 15:36:32.503 | 12,780 | 20.000 | 12,790 | 20.000 |
| 09.05.2025 | 15:35:32.289 | 12,770 | 20.000 | 12,780 | 20.000 |
| 09.05.2025 | 15:34:32.317 | 12,760 | 20.000 | 12,770 | 20.000 |
| 09.05.2025 | 15:34:21.542 | 12,780 | 20.000 | 12,790 | 20.000 |
| 09.05.2025 | 15:33:20.497 | 12,790 | 20.000 | 12,800 | 20.000 |
| 09.05.2025 | 15:32:20.094 | 12,770 | 20.000 | 12,780 | 20.000 |
| 09.05.2025 | 15:31:59.776 | 12,800 | 20.000 | 12,810 | 20.000 |
| 09.05.2025 | 15:31:20.449 | 12,830 | 20.000 | 12,840 | 20.000 |
| 09.05.2025 | 15:30:20.010 | 12,820 | 20.000 | 12,830 | 20.000 |
| 09.05.2025 | 15:29:13.430 | 12,840 | 20.000 | 12,850 | 20.000 |
| 09.05.2025 | 15:28:04.606 | 12,860 | 20.000 | 12,870 | 20.000 |
| 09.05.2025 | 15:27:31.197 | 12,890 | 20.000 | 12,900 | 20.000 |
| 09.05.2025 | 15:26:29.554 | 12,880 | 20.000 | 12,890 | 20.000 |
| 09.05.2025 | 15:25:28.837 | 12,870 | 20.000 | 12,880 | 20.000 |
| 09.05.2025 | 15:25:18.985 | 12,880 | 20.000 | 12,890 | 20.000 |
| 09.05.2025 | 15:24:06.715 | 12,910 | 20.000 | 12,920 | 20.000 |
| 09.05.2025 | 15:22:24.568 | 12,920 | 20.000 | 12,930 | 20.000 |
| 09.05.2025 | 15:21:23.585 | 12,910 | 20.000 | 12,920 | 20.000 |
| 09.05.2025 | 15:20:23.021 | 12,900 | 20.000 | 12,910 | 20.000 |
| 09.05.2025 | 15:18:06.488 | 12,910 | 20.000 | 12,920 | 20.000 |
| 09.05.2025 | 15:16:56.483 | 12,900 | 20.000 | 12,910 | 20.000 |
| 09.05.2025 | 15:15:55.900 | 12,890 | 20.000 | 12,900 | 20.000 |
| 09.05.2025 | 15:14:52.540 | 12,900 | 20.000 | 12,910 | 20.000 |
| 09.05.2025 | 15:13:52.261 | 12,920 | 20.000 | 12,930 | 20.000 |
| 09.05.2025 | 15:12:51.825 | 12,930 | 20.000 | 12,940 | 20.000 |
| 09.05.2025 | 15:12:34.184 | 12,920 | 20.000 | 12,930 | 20.000 |
| 09.05.2025 | 15:11:19.128 | 12,910 | 20.000 | 12,920 | 20.000 |
