TUI AG/KO/Call [endlos]/MS
WKN ME1M55
ISIN DE000ME1M558
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.05.2025 | 10:24:17.396 | 2,380 G | - | - | - | - |
| 19.05.2025 | 21:20:51.763 | 2,330 G | - | - | 9.881,000 | 23.068,680 |
| 19.05.2025 | 21:20:51.763 | 2,330 G | - | - | 9.881,000 | 23.068,680 |
| 19.05.2025 | 16:36:55.892 | 2,280 BZ | 881 | 2.008,680 | 9.881,000 | 23.068,680 |
| 19.05.2025 | 15:58:53.262 | 2,270 G | - | - | 9.000,000 | 21.060,000 |
| 19.05.2025 | 10:20:12.834 | 2,310 G | - | - | 9.000,000 | 21.060,000 |
| 19.05.2025 | 09:28:51.881 | 2,340 BZ | 9.000 | 21.060,000 | 9.000,000 | 21.060,000 |
| 16.05.2025 | 16:38:20.792 | 2,220 G | - | - | 18.000,000 | 40.590,000 |
| 16.05.2025 | 16:38:20.792 | 2,220 G | - | - | 18.000,000 | 40.590,000 |
| 16.05.2025 | 15:03:57.363 | 2,210 BZ | 9.000 | 19.890,000 | 18.000,000 | 40.590,000 |
| 16.05.2025 | 10:30:07.312 | 2,300 BZ | 9.000 | 20.700,000 | 9.000,000 | 20.700,000 |
| 16.05.2025 | 10:28:41.560 | 2,280 G | - | - | - | - |
| 15.05.2025 | 16:43:42.266 | 2,200 G | - | - | 9.000,000 | 22.230,000 |
| 15.05.2025 | 16:43:42.266 | 2,200 G | - | - | 9.000,000 | 22.230,000 |
| 15.05.2025 | 11:58:52.415 | 2,470 BZ | 9.000 | 22.230,000 | 9.000,000 | 22.230,000 |
| 15.05.2025 | 10:28:54.247 | 2,370 G | - | - | - | - |
| 14.05.2025 | 18:31:09.860 | 2,230 BZ | 600 | 1.338,000 | 29.275,000 | 65.566,600 |
| 14.05.2025 | 18:31:09.860 | 2,230 BZ | 600 | 1.338,000 | 29.275,000 | 65.566,600 |
| 14.05.2025 | 16:45:26.791 | 2,240 G | - | - | 28.675,000 | 64.228,600 |
| 14.05.2025 | 13:51:55.335 | 2,260 BZ | 500 | 1.130,000 | 28.240,000 | 63.219,400 |
| 14.05.2025 | 12:57:41.417 | 2,160 BZ | 9.000 | 19.440,000 | 27.740,000 | 62.089,400 |
| 14.05.2025 | 12:14:15.178 | 2,000 BZ | 3.000 | 6.000,000 | 18.740,000 | 42.649,400 |
| 14.05.2025 | 11:02:59.401 | 2,220 BZ | 9.000 | 19.980,000 | 15.740,000 | 36.649,400 |
| 14.05.2025 | 10:27:46.493 | 2,250 G | - | - | 6.740,000 | 16.669,400 |
| 14.05.2025 | 09:54:38.847 | 2,220 BZ | 1.000 | 2.220,000 | 6.740,000 | 16.669,400 |
| 14.05.2025 | 09:26:45.864 | 2,250 BZ | 750 | 1.687,500 | 5.740,000 | 14.449,400 |
| 14.05.2025 | 09:23:49.511 | 2,300 BZ | 200 | 460,000 | 4.990,000 | 12.761,900 |
| 14.05.2025 | 09:02:39.125 | 2,550 BZ | 2.500 | 6.375,000 | 4.790,000 | 12.301,900 |
| 14.05.2025 | 08:06:16.800 | 2,560 BZ | 1.000 | 2.560,000 | 2.290,000 | 5.926,900 |
| 14.05.2025 | 08:01:05.073 | 2,610 BZ | 1.290 | 3.366,900 | 1.290,000 | 3.366,900 |
| 13.05.2025 | 09:33:59.276 | 3,030 BZ | 800 | 2.424,000 | 820,000 | 2.484,800 |
| 13.05.2025 | 16:16:01.890 | 3,030 BZ | 800 | 2.424,000 | 820,000 | 2.484,800 |
| 13.05.2025 | 09:33:59.276 | 3,030 BZ | 800 | 2.424,000 | 820,000 | 2.484,800 |
| 13.05.2025 | 09:23:04.979 | 3,040 BZ | 20 | 60,800 | 20,000 | 60,800 |
| 12.05.2025 | 21:16:08.829 | 2,890 G | - | - | 6.452,000 | 18.826,280 |
| 12.05.2025 | 21:16:08.829 | 2,890 G | - | - | 6.452,000 | 18.826,280 |
| 12.05.2025 | 15:49:44.416 | 2,970 BZ | 1.000 | 2.970,000 | 6.452,000 | 18.826,280 |
| 12.05.2025 | 15:48:49.406 | 2,960 G | - | - | 5.452,000 | 15.856,280 |
| 12.05.2025 | 15:20:43.386 | 2,950 G | - | - | 5.452,000 | 15.856,280 |
| 12.05.2025 | 12:22:58.158 | 2,890 BZ | 452 | 1.306,280 | 5.452,000 | 15.856,280 |
| 12.05.2025 | 11:29:33.715 | 2,910 BZ | 5.000 | 14.550,000 | 5.000,000 | 14.550,000 |
| 12.05.2025 | 09:52:36.883 | 2,800 G | - | - | - | - |
| 09.05.2025 | 16:19:02.225 | 2,620 G | - | - | 1.270,000 | 3.364,900 |
| 09.05.2025 | 16:19:02.225 | 2,620 G | - | - | 1.270,000 | 3.364,900 |
| 09.05.2025 | 14:29:38.896 | 2,660 BZ | 1.000 | 2.660,000 | 1.270,000 | 3.364,900 |
| 09.05.2025 | 13:38:36.383 | 2,610 BZ | 250 | 652,500 | 270,000 | 704,900 |
| 09.05.2025 | 10:20:03.755 | 2,590 G | - | - | 20,000 | 52,400 |
| 08.05.2025 | 18:31:05.135 | 2,630 G | - | - | 9.445,000 | 23.463,650 |
| 08.05.2025 | 18:31:05.135 | 2,630 G | - | - | 9.445,000 | 23.463,650 |
| 08.05.2025 | 16:59:46.069 | 2,660 G | - | - | 9.445,000 | 23.463,650 |
| 08.05.2025 | 14:38:18.744 | 2,570 BZ | 445 | 1.143,650 | 9.445,000 | 23.463,650 |
| 08.05.2025 | 12:48:11.136 | 2,560 G | - | - | 9.000,000 | 22.320,000 |
| 08.05.2025 | 10:08:57.536 | 2,460 G | - | - | 9.000,000 | 22.320,000 |
| 08.05.2025 | 09:00:07.733 | 2,480 BZ | 9.000 | 22.320,000 | 9.000,000 | 22.320,000 |
| 07.05.2025 | 21:14:43.860 | 2,440 _GT | - | - | - | - |
| 07.05.2025 | 21:14:43.860 | 2,440 _GT | - | - | - | - |
| 07.05.2025 | 20:14:34.100 | 2,440 _GT | - | - | - | - |
| 07.05.2025 | 19:14:50.382 | 2,420 _GT | - | - | - | - |
| 07.05.2025 | 18:14:54.918 | 2,420 _GT | - | - | - | - |
| 07.05.2025 | 17:15:49.218 | 2,460 _GT | - | - | - | - |
| 07.05.2025 | 17:14:37.673 | 2,460 _GT | - | - | - | - |
| 06.05.2025 | 17:35:05.489 | 2,430 _GT | - | - | - | - |
| 06.05.2025 | 17:35:05.489 | 2,430 _GT | - | - | - | - |
| 06.05.2025 | 16:35:14.788 | 2,480 _GT | - | - | - | - |
| 06.05.2025 | 16:33:54.775 | 2,480 _GT | - | - | - | - |
| 06.05.2025 | 16:33:42.659 | 2,470 _GT | - | - | - | - |
| 06.05.2025 | 15:32:21.662 | 2,410 _GT | - | - | - | - |
| 06.05.2025 | 15:32:14.053 | 2,410 _GT | - | - | - | - |
| 06.05.2025 | 13:00:13.324 | 2,250 _GT | - | - | - | - |
| 06.05.2025 | 11:18:33.500 | 2,160 _GT | - | - | - | - |
| 05.05.2025 | 20:13:52.989 | 2,470 _GT | - | - | - | - |
| 05.05.2025 | 20:13:52.989 | 2,470 _GT | - | - | - | - |
| 05.05.2025 | 19:56:51.338 | 2,470 _GT | - | - | - | - |
| 05.05.2025 | 19:48:05.061 | 2,470 _GT | - | - | - | - |
| 05.05.2025 | 19:29:46.572 | 2,470 _GT | - | - | - | - |
| 02.05.2025 | 21:58:41.754 | 2,330 _GT | - | - | - | - |
| 02.05.2025 | 21:58:41.754 | 2,330 _GT | - | - | - | - |
| 02.05.2025 | 19:57:26.450 | 2,330 _GT | - | - | - | - |
| 30.04.2025 | 17:35:57.866 | 2,140 _GT | - | - | 42.515,000 | 95.408,480 |
| 30.04.2025 | 17:35:57.866 | 2,140 _GT | - | - | 42.515,000 | 95.408,480 |
| 30.04.2025 | 16:34:42.265 | 2,170 G | - | - | 42.515,000 | 95.408,480 |
| 30.04.2025 | 16:34:23.835 | 2,190 BZ | 9.000 | 19.710,000 | 42.515,000 | 95.408,480 |
| 30.04.2025 | 16:10:35.930 | 2,140 BZ | 470 | 1.005,800 | 33.515,000 | 75.698,480 |
| 30.04.2025 | 15:53:45.931 | 2,100 BZ | 100 | 210,000 | 33.045,000 | 74.692,680 |
| 30.04.2025 | 09:40:52.008 | 2,260 G | - | - | 25.595,000 | 57.961,830 |
| 30.04.2025 | 09:00:20.169 | 2,240 BZ | 1.161 | 2.600,640 | 13.794,000 | 31.406,080 |
| 30.04.2025 | 08:49:40.823 | 2,290 BZ | 220 | 503,800 | 11.923,000 | 27.186,640 |
| 29.04.2025 | 21:09:21.243 | 2,250 G | - | - | - | - |
| 29.04.2025 | 21:09:21.243 | 2,250 G | - | - | - | - |
| 29.04.2025 | 15:59:14.583 | 2,260 G | - | - | - | - |
| 29.04.2025 | 10:19:50.611 | 2,430 G | - | - | - | - |
| 28.04.2025 | 21:21:26.492 | 2,220 G | - | - | - | - |
| 28.04.2025 | 21:21:26.492 | 2,220 G | - | - | - | - |
| 28.04.2025 | 16:37:51.676 | 2,250 G | - | - | - | - |
| 28.04.2025 | 10:24:39.099 | 2,190 G | - | - | - | - |
| 25.04.2025 | 20:56:57.996 | 2,170 G | - | - | - | - |
| 25.04.2025 | 20:56:57.996 | 2,170 G | - | - | - | - |
| 25.04.2025 | 15:49:48.836 | 2,150 G | - | - | - | - |
| 25.04.2025 | 10:16:22.897 | 2,200 G | - | - | - | - |
| 24.04.2025 | 20:57:41.902 | 2,070 G | - | - | - | - |
