Deutsche Telekom AG/OS/Call [22]/MS
WKN MB74V7
ISIN DE000MB74V74
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18:51:20.183 | 0,970 BZ | 1.000 | 970,000 | 26.400,000 | 25.847,000 |
| 17.05.2024 | 18:51:20.183 | 0,970 BZ | 1.000 | 970,000 | 26.400,000 | 25.847,000 |
| 17.05.2024 | 18:51:14.550 | 0,970 BZ | 1.000 | 970,000 | 25.400,000 | 24.877,000 |
| 17.05.2024 | 17:59:53.962 | 0,970 G | - | - | 24.400,000 | 23.907,000 |
| 17.05.2024 | 17:29:40.832 | 0,980 BZ | 400 | 392,000 | 24.400,000 | 23.907,000 |
| 17.05.2024 | 17:15:39.782 | 1,010 BZ | 400 | 404,000 | 24.000,000 | 23.515,000 |
| 17.05.2024 | 15:48:01.165 | 0,980 BZ | 900 | 882,000 | 23.600,000 | 23.111,000 |
| 17.05.2024 | 15:35:16.317 | 0,970 BZ | 900 | 873,000 | 22.700,000 | 22.229,000 |
| 17.05.2024 | 15:12:41.281 | 0,980 BZ | 10.000 | 9.800,000 | 21.800,000 | 21.356,000 |
| 17.05.2024 | 15:12:19.034 | 0,990 BZ | 10.000 | 9.900,000 | 11.800,000 | 11.556,000 |
| 17.05.2024 | 12:18:28.810 | 0,920 BZ | 900 | 828,000 | 1.800,000 | 1.656,000 |
| 17.05.2024 | 12:14:26.858 | 0,920 BZ | 900 | 828,000 | 900,000 | 828,000 |
| 17.05.2024 | 11:27:47.449 | 0,940 G | - | - | - | - |
| 16.05.2024 | 17:12:50.165 | 0,910 BZ | 10.000 | 9.100,000 | 73.000,000 | 71.815,000 |
| 16.05.2024 | 17:12:50.165 | 0,910 BZ | 10.000 | 9.100,000 | 73.000,000 | 71.815,000 |
| 16.05.2024 | 11:12:53.809 | 0,990 G | - | - | 63.000,000 | 62.715,000 |
| 16.05.2024 | 10:04:20.192 | 1,010 BZ | 1.000 | 1.010,000 | 63.000,000 | 62.715,000 |
| 16.05.2024 | 09:56:33.834 | 1,000 BZ | 1.000 | 1.000,000 | 62.000,000 | 61.705,000 |
| 16.05.2024 | 09:40:09.208 | 1,010 BZ | 500 | 505,000 | 61.000,000 | 60.705,000 |
| 16.05.2024 | 09:17:39.639 | 1,000 BZ | 500 | 500,000 | 60.500,000 | 60.200,000 |
| 16.05.2024 | 08:56:54.221 | 1,060 BZ | 30.000 | 31.800,000 | 60.000,000 | 59.700,000 |
| 16.05.2024 | 08:48:49.409 | 1,020 _GT | - | - | 30.000,000 | 27.900,000 |
| 16.05.2024 | 08:01:40.649 | 0,930 BZ | 30.000 | 27.900,000 | 30.000,000 | 27.900,000 |
| 15.05.2024 | 21:59:24.278 | 1,040 BZ | 330 | 343,200 | 101.752,000 | 108.233,190 |
| 15.05.2024 | 21:59:24.278 | 1,040 BZ | 330 | 343,200 | 101.752,000 | 108.233,190 |
| 15.05.2024 | 20:31:23.507 | 1,060 BZ | 5.000 | 5.300,000 | 101.422,000 | 107.889,990 |
| 15.05.2024 | 20:06:46.845 | 1,050 G | - | - | 96.422,000 | 102.589,990 |
| 15.05.2024 | 19:41:47.636 | 1,060 BZ | 15.000 | 15.900,000 | 96.422,000 | 102.589,990 |
| 15.05.2024 | 19:39:19.293 | 1,060 RG | 10.000 | 10.600,000 | 81.422,000 | 86.689,990 |
| 15.05.2024 | 19:39:06.908 | 1,060 RG | 10.000 | 10.600,000 | 71.422,000 | 76.089,990 |
| 15.05.2024 | 16:55:23.571 | 1,080 BZ | 2.000 | 2.160,000 | 61.422,000 | 65.489,990 |
| 15.05.2024 | 16:51:57.751 | 1,070 BZ | 2.000 | 2.140,000 | 59.422,000 | 63.329,990 |
| 15.05.2024 | 16:42:10.400 | 1,070 BZ | 5.000 | 5.350,000 | 57.422,000 | 61.189,990 |
| 15.05.2024 | 16:41:09.594 | 1,060 BZ | 5.000 | 5.300,000 | 52.422,000 | 55.839,990 |
| 15.05.2024 | 16:24:36.962 | 1,050 BZ | 1.111 | 1.166,550 | 47.422,000 | 50.539,990 |
| 15.05.2024 | 16:24:11.819 | 1,040 BZ | 1.111 | 1.155,440 | 46.311,000 | 49.373,440 |
| 15.05.2024 | 13:31:04.941 | 1,060 BZ | 30.000 | 31.800,000 | 45.200,000 | 48.218,000 |
| 15.05.2024 | 13:21:05.304 | 1,070 G | - | - | 15.200,000 | 16.418,000 |
| 15.05.2024 | 11:39:28.738 | 1,090 BZ | 5.000 | 5.450,000 | 15.200,000 | 16.418,000 |
| 15.05.2024 | 11:15:34.614 | 1,080 BZ | 5.000 | 5.400,000 | 10.200,000 | 10.968,000 |
| 15.05.2024 | 11:14:32.085 | 1,080 BZ | 1.000 | 1.080,000 | 5.200,000 | 5.568,000 |
| 15.05.2024 | 10:20:02.224 | 1,080 BZ | 1.000 | 1.080,000 | 4.200,000 | 4.488,000 |
| 15.05.2024 | 10:17:55.906 | 1,070 BZ | 1.600 | 1.712,000 | 3.200,000 | 3.408,000 |
| 15.05.2024 | 10:11:29.733 | 1,060 BZ | 1.600 | 1.696,000 | 1.600,000 | 1.696,000 |
| 14.05.2024 | 17:17:53.986 | 1,000 G | - | - | 18.100,000 | 18.270,500 |
| 14.05.2024 | 17:17:53.986 | 1,000 G | - | - | 18.100,000 | 18.270,500 |
| 14.05.2024 | 15:28:35.682 | 0,980 BZ | 6.000 | 5.880,000 | 18.100,000 | 18.270,500 |
| 14.05.2024 | 11:13:49.921 | 0,990 G | - | - | 12.100,000 | 12.390,500 |
| 14.05.2024 | 09:32:56.925 | 1,020 BZ | 6.000 | 6.120,000 | 12.100,000 | 12.390,500 |
| 14.05.2024 | 09:12:51.193 | 1,070 BZ | 500 | 535,000 | 6.100,000 | 6.270,500 |
| 14.05.2024 | 09:11:19.888 | 1,060 BZ | 500 | 530,000 | 5.600,000 | 5.735,500 |
| 14.05.2024 | 09:02:30.016 | 1,050 BZ | 1.000 | 1.050,000 | 5.100,000 | 5.205,500 |
| 14.05.2024 | 09:02:08.090 | 1,040 BZ | 1.000 | 1.040,000 | 4.100,000 | 4.155,500 |
| 14.05.2024 | 08:37:06.659 | 1,010 BZ | 1.550 | 1.565,500 | 3.100,000 | 3.115,500 |
| 14.05.2024 | 08:24:44.782 | 1,000 BZ | 1.000 | 1.000,000 | 1.550,000 | 1.550,000 |
| 14.05.2024 | 08:01:02.895 | 1,000 BZ | 550 | 550,000 | 550,000 | 550,000 |
| 13.05.2024 | 21:26:55.677 | 0,980 G | - | - | 135.000,000 | 134.200,000 |
| 13.05.2024 | 21:26:55.677 | 0,980 G | - | - | 135.000,000 | 134.200,000 |
| 13.05.2024 | 17:27:35.889 | 0,990 G | - | - | 135.000,000 | 134.200,000 |
| 13.05.2024 | 16:36:02.181 | 0,990 BZ | 30.000 | 29.700,000 | 135.000,000 | 134.200,000 |
| 13.05.2024 | 15:36:27.089 | 1,000 BZ | 30.000 | 30.000,000 | 105.000,000 | 104.500,000 |
| 13.05.2024 | 13:04:12.666 | 0,970 BZ | 25.000 | 24.250,000 | 75.000,000 | 74.500,000 |
| 13.05.2024 | 11:20:20.727 | 0,980 G | - | - | 50.000,000 | 50.250,000 |
| 13.05.2024 | 09:09:32.699 | 1,010 BZ | 25.000 | 25.250,000 | 50.000,000 | 50.250,000 |
| 13.05.2024 | 08:03:47.695 | 1,000 BZ | 25.000 | 25.000,000 | 25.000,000 | 25.000,000 |
| 10.05.2024 | 21:24:28.863 | 0,980 G | - | - | 35.822,000 | 36.637,550 |
| 10.05.2024 | 21:24:28.863 | 0,980 G | - | - | 35.822,000 | 36.637,550 |
| 10.05.2024 | 17:21:10.801 | 1,000 G | - | - | 35.822,000 | 36.637,550 |
| 10.05.2024 | 16:40:07.162 | 1,000 BZ | 10.000 | 10.000,000 | 35.822,000 | 36.637,550 |
| 10.05.2024 | 15:14:07.464 | 1,020 BZ | 1.111 | 1.133,220 | 25.822,000 | 26.637,550 |
| 10.05.2024 | 13:55:29.464 | 1,030 BZ | 1.111 | 1.144,330 | 24.711,000 | 25.504,330 |
| 10.05.2024 | 13:46:49.608 | 1,030 BZ | 8.500 | 8.755,000 | 23.600,000 | 24.360,000 |
| 10.05.2024 | 13:29:38.445 | 1,010 BZ | 2.500 | 2.525,000 | 15.100,000 | 15.605,000 |
| 10.05.2024 | 13:12:45.035 | 1,020 BZ | 1.000 | 1.020,000 | 12.600,000 | 13.080,000 |
| 10.05.2024 | 11:09:41.653 | 1,040 G | - | - | 11.600,000 | 12.060,000 |
| 10.05.2024 | 10:37:01.050 | 1,040 BZ | 5.000 | 5.200,000 | 11.600,000 | 12.060,000 |
| 10.05.2024 | 10:35:32.762 | 1,050 BZ | 2.000 | 2.100,000 | 6.600,000 | 6.860,000 |
| 10.05.2024 | 10:33:53.575 | 1,050 BZ | 1.500 | 1.575,000 | 4.600,000 | 4.760,000 |
| 10.05.2024 | 10:00:50.187 | 1,040 BZ | 500 | 520,000 | 3.100,000 | 3.185,000 |
| 10.05.2024 | 09:28:21.925 | 1,030 BZ | 1.300 | 1.339,000 | 2.600,000 | 2.665,000 |
| 10.05.2024 | 09:27:38.347 | 1,020 BZ | 1.300 | 1.326,000 | 1.300,000 | 1.326,000 |
| 09.05.2024 | 16:59:11.697 | 0,970 G | - | - | 50.700,000 | 50.203,500 |
| 09.05.2024 | 16:59:11.697 | 0,970 G | - | - | 50.700,000 | 50.203,500 |
| 09.05.2024 | 15:21:03.787 | 0,990 BZ | 25.000 | 24.750,000 | 50.700,000 | 50.203,500 |
| 09.05.2024 | 15:16:06.825 | 0,990 BZ | 25.000 | 24.750,000 | 25.700,000 | 25.453,500 |
| 09.05.2024 | 15:13:04.746 | 1,010 BZ | 350 | 353,500 | 700,000 | 703,500 |
| 09.05.2024 | 14:25:50.284 | 1,000 BZ | 350 | 350,000 | 350,000 | 350,000 |
| 09.05.2024 | 11:12:43.265 | 0,900 G | - | - | - | - |
| 08.05.2024 | 17:20:25.694 | 0,860 G | - | - | 42.110,000 | 37.182,350 |
| 08.05.2024 | 17:20:25.694 | 0,860 G | - | - | 42.110,000 | 37.182,350 |
| 08.05.2024 | 15:53:19.635 | 0,880 BZ | 2.000 | 1.760,000 | 42.110,000 | 37.182,350 |
| 08.05.2024 | 14:13:06.850 | 0,900 BZ | 2.000 | 1.800,000 | 40.110,000 | 35.422,350 |
| 08.05.2024 | 13:56:04.431 | 0,900 BZ | 1.000 | 900,000 | 38.110,000 | 33.622,350 |
| 08.05.2024 | 13:45:01.316 | 0,890 BZ | 1.000 | 890,000 | 37.110,000 | 32.722,350 |
| 08.05.2024 | 13:15:58.669 | 0,890 BZ | 5.555 | 4.943,950 | 36.110,000 | 31.832,350 |
| 08.05.2024 | 13:13:39.826 | 0,880 BZ | 5.555 | 4.888,400 | 30.555,000 | 26.888,400 |
| 08.05.2024 | 11:13:48.144 | 0,870 G | - | - | 25.000,000 | 22.000,000 |
| 08.05.2024 | 10:56:03.114 | 0,880 BZ | 25.000 | 22.000,000 | 25.000,000 | 22.000,000 |
| 07.05.2024 | 17:37:25.513 | 0,890 G | - | - | 8.600,000 | 7.703,000 |
| 07.05.2024 | 17:37:25.513 | 0,890 G | - | - | 8.600,000 | 7.703,000 |
