Deutsche Telekom AG/OS/Call [34]/MS
WKN ME58PV
ISIN DE000ME58PV4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.03.2025 | 21:09:17.618 | 1,220 G | - | - | 13.000,000 | 15.820,000 |
| 13.03.2025 | 21:09:17.618 | 1,220 G | - | - | 13.000,000 | 15.820,000 |
| 13.03.2025 | 17:13:05.770 | 1,220 BZ | 10.000 | 12.200,000 | 13.000,000 | 15.820,000 |
| 13.03.2025 | 15:18:26.090 | 1,170 G | - | - | 3.000,000 | 3.620,000 |
| 13.03.2025 | 14:32:50.074 | 1,220 BZ | 1.000 | 1.220,000 | 3.000,000 | 3.620,000 |
| 13.03.2025 | 10:51:13.284 | 1,200 BZ | 2.000 | 2.400,000 | 2.000,000 | 2.400,000 |
| 13.03.2025 | 09:48:53.625 | 1,160 G | - | - | - | - |
| 12.03.2025 | 21:08:26.249 | 1,040 G | - | - | 4.000,000 | 4.170,000 |
| 12.03.2025 | 21:08:26.249 | 1,040 G | - | - | 4.000,000 | 4.170,000 |
| 12.03.2025 | 16:03:35.062 | 1,020 G | - | - | 4.000,000 | 4.170,000 |
| 12.03.2025 | 13:21:01.350 | 1,050 BZ | 2.000 | 2.100,000 | 4.000,000 | 4.170,000 |
| 12.03.2025 | 11:44:59.405 | 1,030 BZ | 1.000 | 1.030,000 | 2.000,000 | 2.070,000 |
| 12.03.2025 | 10:00:37.819 | 1,050 G | - | - | 1.000,000 | 1.040,000 |
| 11.03.2025 | 15:55:05.791 | 1,220 BZ | 1.000 | 1.220,000 | 16.281,000 | 22.025,270 |
| 11.03.2025 | 15:55:05.791 | 1,220 BZ | 1.000 | 1.220,000 | 16.281,000 | 22.025,270 |
| 11.03.2025 | 15:18:57.807 | 1,090 BZ | 1.000 | 1.090,000 | 13.281,000 | 18.585,270 |
| 11.03.2025 | 15:15:37.077 | 1,070 G | - | - | 12.281,000 | 17.495,270 |
| 11.03.2025 | 15:03:33.481 | 1,130 BZ | 1.000 | 1.130,000 | 12.281,000 | 17.495,270 |
| 11.03.2025 | 14:57:18.960 | 1,200 BZ | 5.530 | 6.636,000 | 11.281,000 | 16.365,270 |
| 11.03.2025 | 09:49:01.415 | 1,750 G | - | - | 5.751,000 | 9.729,270 |
| 11.03.2025 | 09:45:50.207 | 1,770 BZ | 2.001 | 3.541,770 | 5.751,000 | 9.729,270 |
| 11.03.2025 | 08:38:33.987 | 1,650 BZ | 3.750 | 6.187,500 | 3.750,000 | 6.187,500 |
| 10.03.2025 | 16:24:29.915 | 1,660 G | - | - | 7.500,000 | 11.050,000 |
| 10.03.2025 | 16:24:29.915 | 1,660 G | - | - | 7.500,000 | 11.050,000 |
| 10.03.2025 | 16:13:17.526 | 1,670 BZ | 1.000 | 1.670,000 | 7.500,000 | 11.050,000 |
| 10.03.2025 | 14:21:35.827 | 1,540 BZ | 2.000 | 3.080,000 | 6.500,000 | 9.380,000 |
| 10.03.2025 | 10:14:57.281 | 1,330 BZ | 3.000 | 3.990,000 | 4.500,000 | 6.300,000 |
| 10.03.2025 | 10:14:37.583 | 1,320 G | - | - | 1.500,000 | 2.310,000 |
| 10.03.2025 | 08:00:12.911 | 1,540 BZ | 1.500 | 2.310,000 | 1.500,000 | 2.310,000 |
| 07.03.2025 | 16:27:37.513 | 1,320 G | - | - | 3.000,000 | 3.295,000 |
| 07.03.2025 | 16:27:37.513 | 1,320 G | - | - | 3.000,000 | 3.295,000 |
| 07.03.2025 | 13:50:40.450 | 1,100 BZ | 500 | 550,000 | 3.000,000 | 3.295,000 |
| 07.03.2025 | 10:12:49.053 | 1,180 G | - | - | 2.500,000 | 2.745,000 |
| 07.03.2025 | 09:09:05.856 | 1,110 BZ | 1.500 | 1.665,000 | 2.500,000 | 2.745,000 |
| 07.03.2025 | 09:08:50.278 | 1,080 BZ | 1.000 | 1.080,000 | 1.000,000 | 1.080,000 |
| 06.03.2025 | 19:33:09.575 | 0,950 BZ | 5.000 | 4.750,000 | 464.756,000 | 487.505,150 |
| 06.03.2025 | 19:33:09.575 | 0,950 BZ | 5.000 | 4.750,000 | 464.756,000 | 487.505,150 |
| 06.03.2025 | 16:24:33.129 | 1,020 G | - | - | 459.756,000 | 482.755,150 |
| 06.03.2025 | 14:35:23.243 | 1,040 BZ | 1.000 | 1.040,000 | 459.756,000 | 482.755,150 |
| 06.03.2025 | 11:13:16.937 | 1,020 BZ | 40.557 | 41.368,140 | 458.756,000 | 481.715,150 |
| 06.03.2025 | 11:12:38.991 | 1,020 BZ | 68.446 | 69.814,920 | 418.199,000 | 440.347,010 |
| 06.03.2025 | 11:10:51.375 | 1,030 BZ | 40.557 | 41.773,710 | 349.753,000 | 370.532,090 |
| 06.03.2025 | 11:10:12.484 | 1,030 BZ | 18.275 | 18.823,250 | 309.196,000 | 328.758,380 |
| 06.03.2025 | 11:09:53.579 | 1,040 BZ | 18.275 | 19.006,000 | 290.921,000 | 309.935,130 |
| 06.03.2025 | 11:07:41.827 | 1,050 BZ | 18.856 | 19.798,800 | 272.646,000 | 290.929,130 |
| 06.03.2025 | 11:07:22.365 | 1,060 BZ | 18.856 | 19.987,360 | 253.790,000 | 271.130,330 |
| 06.03.2025 | 11:01:13.536 | 1,040 BZ | 16.747 | 17.416,880 | 234.934,000 | 251.142,970 |
| 06.03.2025 | 11:00:23.707 | 1,050 BZ | 50.000 | 52.500,000 | 218.187,000 | 233.726,090 |
| 06.03.2025 | 10:53:38.457 | 1,060 BZ | 28.255 | 29.950,300 | 101.440,000 | 110.474,270 |
| 06.03.2025 | 10:53:26.502 | 1,060 G | - | - | 73.185,000 | 80.523,970 |
| 06.03.2025 | 10:49:58.907 | 1,060 BZ | 55.100 | 58.406,000 | 73.185,000 | 80.523,970 |
| 06.03.2025 | 10:46:50.406 | 1,060 G | - | - | 18.085,000 | 22.117,970 |
| 06.03.2025 | 10:45:49.677 | 1,060 G | - | - | 18.085,000 | 22.117,970 |
| 06.03.2025 | 10:27:13.324 | 1,000 BZ | 1.000 | 1.000,000 | 18.085,000 | 22.117,970 |
| 06.03.2025 | 10:07:17.784 | 0,960 G | - | - | 17.085,000 | 21.117,970 |
| 06.03.2025 | 09:28:17.004 | 1,010 BZ | 4.199 | 4.240,990 | 17.085,000 | 21.117,970 |
| 06.03.2025 | 09:21:44.001 | 1,120 BZ | 5.000 | 5.600,000 | 12.886,000 | 16.876,980 |
| 06.03.2025 | 08:11:29.085 | 1,430 BZ | 7.886 | 11.276,980 | 7.886,000 | 11.276,980 |
| 05.03.2025 | 16:16:08.664 | 1,400 G | - | - | 287.123,000 | 474.499,350 |
| 05.03.2025 | 16:10:57.782 | 1,420 BZ | 2.000 | 2.840,000 | 287.123,000 | 474.499,350 |
| 05.03.2025 | 15:09:03.695 | 1,460 BZ | 1 | 1,460 | 285.123,000 | 471.659,350 |
| 05.03.2025 | 14:53:11.417 | 1,490 BZ | 2.000 | 2.980,000 | 285.122,000 | 471.657,890 |
| 05.03.2025 | 13:57:08.488 | 1,480 BZ | 1.000 | 1.480,000 | 283.122,000 | 468.677,890 |
| 05.03.2025 | 11:07:49.830 | 1,610 BZ | 22.506 | 36.234,660 | 282.122,000 | 467.197,890 |
| 05.03.2025 | 11:03:59.625 | 1,640 BZ | 20.969 | 34.389,160 | 259.616,000 | 430.963,230 |
| 05.03.2025 | 11:03:43.777 | 1,640 BZ | 21.969 | 36.029,160 | 238.647,000 | 396.574,070 |
| 05.03.2025 | 10:41:53.111 | 1,570 BZ | 3.250 | 5.102,500 | 216.678,000 | 360.544,910 |
| 05.03.2025 | 10:35:20.125 | 1,650 BZ | 64.172 | 105.883,800 | 213.428,000 | 355.442,410 |
| 05.03.2025 | 10:18:53.065 | 1,640 BZ | 64.172 | 105.242,080 | 149.256,000 | 249.558,610 |
| 05.03.2025 | 10:05:32.580 | 1,640 G | - | - | 85.084,000 | 144.316,530 |
| 05.03.2025 | 10:03:26.112 | 1,680 BZ | 21.058 | 35.377,440 | 85.084,000 | 144.316,530 |
| 05.03.2025 | 10:03:14.075 | 1,690 BZ | 21.058 | 35.588,020 | 64.026,000 | 108.939,090 |
| 05.03.2025 | 09:54:39.281 | 1,690 BZ | 19.230 | 32.498,700 | 42.968,000 | 73.351,070 |
| 05.03.2025 | 09:53:07.970 | 1,690 BZ | 18.837 | 31.834,530 | 23.738,000 | 40.852,370 |
| 05.03.2025 | 09:24:12.546 | 1,840 BZ | 4.901 | 9.017,840 | 4.901,000 | 9.017,840 |
| 04.03.2025 | 21:12:19.537 | 2,160 G | - | - | 1.500,000 | 3.525,000 |
| 04.03.2025 | 21:12:19.537 | 2,160 G | - | - | 1.500,000 | 3.525,000 |
| 04.03.2025 | 15:24:10.712 | 2,290 G | - | - | 1.500,000 | 3.525,000 |
| 04.03.2025 | 09:11:48.896 | 2,350 BZ | 1.500 | 3.525,000 | 1.500,000 | 3.525,000 |
| 03.03.2025 | 21:09:58.030 | 2,330 G | - | - | 10.520,000 | 22.585,200 |
| 03.03.2025 | 16:42:58.919 | 2,350 BZ | 4.000 | 9.400,000 | 10.520,000 | 22.585,200 |
| 03.03.2025 | 16:03:49.072 | 2,300 BZ | 2.000 | 4.600,000 | 6.520,000 | 13.185,200 |
| 03.03.2025 | 15:26:46.407 | 2,300 G | - | - | 4.520,000 | 8.585,200 |
| 03.03.2025 | 13:20:47.057 | 2,070 BZ | 1.000 | 2.070,000 | 4.520,000 | 8.585,200 |
| 03.03.2025 | 13:14:30.443 | 2,060 BZ | 1.000 | 2.060,000 | 3.520,000 | 6.515,200 |
| 03.03.2025 | 09:47:35.547 | 1,760 G | - | - | 2.520,000 | 4.455,200 |
| 03.03.2025 | 09:22:55.690 | 1,770 BZ | 2.000 | 3.540,000 | 2.520,000 | 4.455,200 |
| 03.03.2025 | 09:05:05.957 | 1,820 BZ | 260 | 473,200 | 520,000 | 915,200 |
| 03.03.2025 | 08:40:47.503 | 1,700 RG* | 260 | 442,000 | 260,000 | 442,000 |
| 28.02.2025 | 16:15:17.100 | 1,630 G | - | - | 6.500,000 | 9.650,000 |
| 28.02.2025 | 16:15:17.100 | 1,630 G | - | - | 6.500,000 | 9.650,000 |
| 28.02.2025 | 15:45:41.750 | 1,600 BZ | 1.000 | 1.600,000 | 6.500,000 | 9.650,000 |
| 28.02.2025 | 12:52:03.041 | 1,460 BZ | 4.500 | 6.570,000 | 5.500,000 | 8.050,000 |
| 28.02.2025 | 12:51:49.831 | 1,460 G | - | - | 1.000,000 | 1.480,000 |
| 28.02.2025 | 12:06:05.323 | 1,480 BZ | 1.000 | 1.480,000 | 1.000,000 | 1.480,000 |
| 28.02.2025 | 09:57:01.685 | 1,530 G | - | - | - | - |
| 27.02.2025 | 16:31:43.672 | 1,350 G | - | - | - | - |
| 27.02.2025 | 16:31:43.672 | 1,350 G | - | - | - | - |
| 27.02.2025 | 10:21:44.134 | 1,360 G | - | - | - | - |
| 26.02.2025 | 21:14:32.063 | 1,130 G | - | - | 16.600,000 | 20.624,000 |
