Heidelberg Materials AG/KO/Call [endlos]/MS
WKN MJ8M3Q
ISIN DE000MJ8M3Q8
| DATUM | UHRZEIT | GELD | VOL. GELD | BRIEF | VOL. BRIEF |
|---|---|---|---|---|---|
| 09.04.2026 | 18:35:00.443 | 5,290 | 30.000 | 5,340 | 30.000 |
| 09.04.2026 | 18:34:19.779 | 5,300 | 30.000 | 5,350 | 30.000 |
| 09.04.2026 | 18:31:34.743 | 5,310 | 25.000 | 5,360 | 25.000 |
| 09.04.2026 | 18:30:55.624 | 5,310 | 30.000 | 5,360 | 30.000 |
| 09.04.2026 | 18:21:12.850 | 5,360 | 30.000 | 5,410 | 30.000 |
| 09.04.2026 | 18:16:00.621 | - | - | - | - |
| 09.04.2026 | 18:14:25.398 | 5,350 | 30.000 | 5,400 | 30.000 |
| 09.04.2026 | 18:13:26.574 | 5,360 | 30.000 | 5,410 | 30.000 |
| 09.04.2026 | 18:12:39.877 | 5,370 | 30.000 | 5,420 | 30.000 |
| 09.04.2026 | 18:09:49.944 | 5,360 | 30.000 | 5,410 | 30.000 |
| 09.04.2026 | 18:08:44.077 | 5,370 | 30.000 | 5,420 | 30.000 |
| 09.04.2026 | 18:07:38.278 | 5,360 | 30.000 | 5,410 | 30.000 |
| 09.04.2026 | 18:07:02.825 | - | - | - | - |
| 09.04.2026 | 18:05:47.064 | 5,280 | 30.000 | 5,330 | 30.000 |
| 09.04.2026 | 18:03:24.873 | 5,300 | 30.000 | 5,330 | 30.000 |
| 09.04.2026 | 17:57:20.404 | 5,250 | 30.000 | 5,280 | 30.000 |
| 09.04.2026 | 17:56:28.391 | 5,250 | 30.000 | 5,280 | 30.000 |
| 09.04.2026 | 17:55:51.831 | 5,260 | 30.000 | 5,290 | 30.000 |
| 09.04.2026 | 17:52:33.209 | 5,240 | 30.000 | 5,270 | 30.000 |
| 09.04.2026 | 17:51:54.194 | 5,220 | 30.000 | 5,250 | 30.000 |
| 09.04.2026 | 17:50:07.824 | - | - | - | - |
| 09.04.2026 | 17:48:48.255 | 5,240 | 30.000 | 5,270 | 30.000 |
| 09.04.2026 | 17:47:55.926 | 5,220 | 30.000 | 5,250 | 30.000 |
| 09.04.2026 | 17:46:27.866 | 5,220 | 30.000 | 5,250 | 30.000 |
| 09.04.2026 | 17:45:38.973 | 5,220 | 30.000 | 5,250 | 30.000 |
| 09.04.2026 | 17:44:57.609 | 5,210 | 30.000 | 5,240 | 30.000 |
| 09.04.2026 | 17:42:30.619 | 5,230 | 30.000 | 5,260 | 30.000 |
| 09.04.2026 | 17:40:24.589 | 5,270 | 30.000 | 5,300 | 30.000 |
| 09.04.2026 | 17:38:28.013 | 5,250 | 30.000 | 5,280 | 30.000 |
| 09.04.2026 | 17:37:19.460 | 5,250 | 30.000 | 5,280 | 30.000 |
| 09.04.2026 | 17:36:15.784 | 5,260 | 30.000 | 5,290 | 30.000 |
| 09.04.2026 | 17:30:01.167 | 5,250 | 30.000 | 5,280 | 30.000 |
| 09.04.2026 | 17:28:52.251 | 5,260 | 200.000 | 5,280 | 200.000 |
| 09.04.2026 | 17:24:19.123 | 5,240 | 200.000 | 5,260 | 200.000 |
| 09.04.2026 | 17:22:11.201 | 5,250 | 200.000 | 5,270 | 200.000 |
| 09.04.2026 | 17:20:51.062 | 5,260 | 200.200 | 5,280 | 200.000 |
| 09.04.2026 | 17:19:36.034 | 5,260 | 200.000 | 5,280 | 200.000 |
| 09.04.2026 | 17:19:04.520 | 5,260 | 200.000 | 5,280 | 200.000 |
| 09.04.2026 | 17:17:51.412 | 5,240 | 200.000 | 5,260 | 200.000 |
| 09.04.2026 | 17:17:21.788 | 5,220 | 200.000 | 5,240 | 200.000 |
| 09.04.2026 | 17:15:13.429 | 5,220 | 200.000 | 5,240 | 200.000 |
| 09.04.2026 | 17:10:48.992 | 5,170 | 200.000 | 5,190 | 200.000 |
| 09.04.2026 | 17:06:52.182 | 5,200 | 200.000 | 5,220 | 200.000 |
| 09.04.2026 | 17:02:14.377 | 5,190 | 200.000 | 5,210 | 200.000 |
| 09.04.2026 | 17:01:43.912 | 5,190 | 200.000 | 5,210 | 200.000 |
| 09.04.2026 | 16:59:38.423 | 5,200 | 200.000 | 5,220 | 200.000 |
| 09.04.2026 | 16:59:07.785 | 5,230 | 200.000 | 5,250 | 200.000 |
| 09.04.2026 | 16:58:16.975 | 5,230 | 200.000 | 5,250 | 200.000 |
| 09.04.2026 | 16:56:53.703 | 5,240 | 200.000 | 5,260 | 200.000 |
| 09.04.2026 | 16:55:20.277 | 5,240 | 200.000 | 5,260 | 200.000 |
| 09.04.2026 | 16:54:40.581 | 5,230 | 200.000 | 5,250 | 200.000 |
| 09.04.2026 | 16:53:35.003 | 5,240 | 200.000 | 5,260 | 200.000 |
| 09.04.2026 | 16:52:53.843 | 5,240 | 200.000 | 5,260 | 200.000 |
| 09.04.2026 | 16:52:17.336 | 5,240 | 200.000 | 5,260 | 200.000 |
| 09.04.2026 | 16:48:16.070 | 5,230 | 200.000 | 5,250 | 200.000 |
| 09.04.2026 | 16:47:33.514 | 5,240 | 200.000 | 5,260 | 200.000 |
| 09.04.2026 | 16:46:49.739 | 5,220 | 200.000 | 5,240 | 200.000 |
| 09.04.2026 | 16:44:20.574 | 5,200 | 200.000 | 5,220 | 200.000 |
| 09.04.2026 | 16:43:34.192 | 5,210 | 200.000 | 5,230 | 200.000 |
| 09.04.2026 | 16:41:42.609 | 5,220 | 200.000 | 5,240 | 200.000 |
| 09.04.2026 | 16:40:33.715 | 5,230 | 200.000 | 5,250 | 200.000 |
| 09.04.2026 | 16:39:59.044 | 5,230 | 200.000 | 5,250 | 200.000 |
| 09.04.2026 | 16:37:32.364 | 5,200 | 200.000 | 5,220 | 200.000 |
| 09.04.2026 | 16:34:11.106 | 5,180 | 200.000 | 5,200 | 200.000 |
| 09.04.2026 | 16:33:20.355 | 5,180 | 26.000 | 5,200 | 25.000 |
| 09.04.2026 | 16:32:41.960 | 5,180 | 200.000 | 5,200 | 200.000 |
| 09.04.2026 | 16:31:32.047 | 5,200 | 200.000 | 5,220 | 200.000 |
| 09.04.2026 | 16:30:55.325 | 5,190 | 200.000 | 5,210 | 200.000 |
| 09.04.2026 | 16:29:33.454 | 5,160 | 200.000 | 5,180 | 200.000 |
| 09.04.2026 | 16:28:05.410 | 5,160 | 200.000 | 5,180 | 200.000 |
| 09.04.2026 | 16:27:32.030 | 5,150 | 200.000 | 5,170 | 200.000 |
| 09.04.2026 | 16:26:54.847 | 5,170 | 200.000 | 5,190 | 200.000 |
| 09.04.2026 | 16:26:23.584 | 5,190 | 200.000 | 5,210 | 200.000 |
| 09.04.2026 | 16:24:29.124 | 5,180 | 200.000 | 5,200 | 200.000 |
| 09.04.2026 | 16:23:24.467 | 5,200 | 200.000 | 5,220 | 200.000 |
| 09.04.2026 | 16:21:45.013 | 5,170 | 200.000 | 5,190 | 200.000 |
| 09.04.2026 | 16:19:59.296 | 5,190 | 200.000 | 5,210 | 200.000 |
| 09.04.2026 | 16:17:54.020 | 5,190 | 200.000 | 5,210 | 200.000 |
| 09.04.2026 | 16:16:11.615 | 5,180 | 200.000 | 5,200 | 200.000 |
| 09.04.2026 | 16:15:30.536 | 5,190 | 200.000 | 5,210 | 200.000 |
| 09.04.2026 | 16:14:54.394 | 5,210 | 200.000 | 5,230 | 200.000 |
| 09.04.2026 | 16:13:00.884 | 5,220 | 200.000 | 5,240 | 200.000 |
| 09.04.2026 | 16:12:27.527 | 5,220 | 200.000 | 5,240 | 200.000 |
| 09.04.2026 | 16:10:59.478 | 5,210 | 200.050 | 5,230 | 200.000 |
| 09.04.2026 | 16:10:12.006 | 5,210 | 50 | 5,220 | 200.000 |
| 09.04.2026 | 16:08:28.955 | 5,210 | 200.050 | 5,230 | 200.000 |
| 09.04.2026 | 16:05:09.462 | 5,230 | 200.000 | 5,250 | 200.000 |
| 09.04.2026 | 16:04:38.403 | 5,230 | 200.000 | 5,250 | 200.000 |
| 09.04.2026 | 16:03:35.627 | 5,230 | 200.000 | 5,250 | 200.000 |
| 09.04.2026 | 16:01:32.831 | 5,210 | 200.050 | 5,230 | 200.000 |
| 09.04.2026 | 16:00:59.031 | 5,220 | 200.000 | 5,240 | 200.000 |
| 09.04.2026 | 15:59:46.225 | 5,220 | 200.000 | 5,240 | 200.000 |
| 09.04.2026 | 15:57:47.410 | 5,240 | 200.000 | 5,260 | 200.000 |
| 09.04.2026 | 15:57:08.149 | 5,250 | 200.000 | 5,270 | 200.000 |
| 09.04.2026 | 15:54:40.372 | 5,240 | 200.000 | 5,260 | 200.000 |
| 09.04.2026 | 15:51:08.625 | 5,220 | 200.000 | 5,240 | 200.000 |
| 09.04.2026 | 15:47:57.553 | 5,240 | 200.000 | 5,260 | 200.000 |
| 09.04.2026 | 15:46:12.650 | 5,270 | 200.000 | 5,290 | 200.000 |
| 09.04.2026 | 15:45:13.338 | 5,270 | 200.000 | 5,290 | 200.000 |
| 09.04.2026 | 15:43:23.977 | 5,270 | 200.000 | 5,290 | 200.000 |