Cameco Corp./OS/Call [56]/MS
WKN MG0YV1
ISIN DE000MG0YV10
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.07.2025 | 17:40:12.607 | 1,630 BZ | 500 | 815,000 | 4.840,000 | 8.431,800 |
| 01.07.2025 | 17:34:28.586 | 1,630 G | - | - | 4.340,000 | 7.616,800 |
| 01.07.2025 | 17:16:29.500 | 1,640 BZ | 500 | 820,000 | 4.340,000 | 7.616,800 |
| 01.07.2025 | 12:30:40.957 | 1,770 BZ | 1.920 | 3.398,400 | 3.840,000 | 6.796,800 |
| 01.07.2025 | 11:47:10.233 | 1,770 G | - | - | 1.920,000 | 3.398,400 |
| 01.07.2025 | 10:33:03.417 | 1,770 BZ | 1.920 | 3.398,400 | 1.920,000 | 3.398,400 |
| 30.06.2025 | 20:04:46.875 | 1,800 G | - | - | 9.566,000 | 17.096,810 |
| 30.06.2025 | 20:04:46.875 | 1,800 G | - | - | 9.566,000 | 17.096,810 |
| 30.06.2025 | 17:57:27.779 | 1,790 BZ | 300 | 537,000 | 9.566,000 | 17.096,810 |
| 30.06.2025 | 17:54:55.798 | 1,780 BZ | 300 | 534,000 | 9.266,000 | 16.559,810 |
| 30.06.2025 | 17:32:53.938 | 1,780 BZ | 650 | 1.157,000 | 8.966,000 | 16.025,810 |
| 30.06.2025 | 17:32:45.523 | 1,770 BZ | 650 | 1.150,500 | 8.316,000 | 14.868,810 |
| 30.06.2025 | 14:40:43.064 | 1,850 BZ | 50 | 92,500 | 7.666,000 | 13.718,310 |
| 30.06.2025 | 14:20:04.871 | 1,860 BZ | 50 | 93,000 | 7.616,000 | 13.625,810 |
| 30.06.2025 | 13:52:37.996 | 1,830 BZ | 450 | 823,500 | 7.566,000 | 13.532,810 |
| 30.06.2025 | 13:40:06.892 | 1,800 BZ | 450 | 810,000 | 7.116,000 | 12.709,310 |
| 30.06.2025 | 11:58:43.180 | 1,790 BZ | 3.283 | 5.876,570 | 6.666,000 | 11.899,310 |
| 30.06.2025 | 11:33:32.597 | 1,800 BZ | 50 | 90,000 | 3.383,000 | 6.022,740 |
| 30.06.2025 | 11:24:50.112 | 1,780 G | - | - | 3.333,000 | 5.932,740 |
| 30.06.2025 | 11:22:31.715 | 1,780 BZ | 3.333 | 5.932,740 | 3.333,000 | 5.932,740 |
| 27.06.2025 | 21:53:25.039 | 1,760 BZ | 500 | 880,000 | 1.400,000 | 2.510,000 |
| 27.06.2025 | 21:53:25.039 | 1,760 BZ | 500 | 880,000 | 1.400,000 | 2.510,000 |
| 27.06.2025 | 21:53:25.039 | 1,760 BZ | 500 | 880,000 | 1.400,000 | 2.510,000 |
| 27.06.2025 | 21:53:25.039 | 1,760 BZ | 500 | 880,000 | 1.400,000 | 2.510,000 |
| 27.06.2025 | 21:40:00.440 | 1,740 BZ | 500 | 870,000 | 900,000 | 1.630,000 |
| 27.06.2025 | 21:40:00.440 | 1,740 BZ | 500 | 870,000 | 900,000 | 1.630,000 |
| 27.06.2025 | 16:23:33.063 | 1,870 G | - | - | 400,000 | 760,000 |
| 27.06.2025 | 16:23:33.063 | 1,870 G | - | - | 400,000 | 760,000 |
| 27.06.2025 | 12:51:49.512 | 1,900 BZ | 200 | 380,000 | 400,000 | 760,000 |
| 27.06.2025 | 12:51:49.512 | 1,900 BZ | 200 | 380,000 | 400,000 | 760,000 |
| 27.06.2025 | 12:26:46.110 | 1,900 BZ | 200 | 380,000 | 200,000 | 380,000 |
| 27.06.2025 | 12:26:46.110 | 1,900 BZ | 200 | 380,000 | 200,000 | 380,000 |
| 27.06.2025 | 10:59:05.916 | 1,890 G | - | - | - | - |
| 27.06.2025 | 10:59:05.916 | 1,890 G | - | - | - | - |
| 26.06.2025 | 21:31:52.103 | 1,830 BZ | 500 | 915,000 | 3.000,000 | 5.332,500 |
| 26.06.2025 | 21:31:52.103 | 1,830 BZ | 500 | 915,000 | 3.000,000 | 5.332,500 |
| 26.06.2025 | 21:31:39.854 | 1,820 BZ | 500 | 910,000 | 2.500,000 | 4.417,500 |
| 26.06.2025 | 17:17:53.804 | 1,810 BZ | 500 | 905,000 | 2.000,000 | 3.507,500 |
| 26.06.2025 | 17:16:31.105 | 1,800 BZ | 500 | 900,000 | 1.500,000 | 2.602,500 |
| 26.06.2025 | 16:46:59.092 | 1,750 G | - | - | 1.000,000 | 1.702,500 |
| 26.06.2025 | 11:34:19.656 | 1,720 BZ | 500 | 860,000 | 1.000,000 | 1.702,500 |
| 26.06.2025 | 11:27:08.043 | 1,680 G | - | - | 500,000 | 842,500 |
| 26.06.2025 | 10:19:55.965 | 1,690 BZ | 250 | 422,500 | 500,000 | 842,500 |
| 26.06.2025 | 10:14:17.486 | 1,680 BZ | 250 | 420,000 | 250,000 | 420,000 |
| 25.06.2025 | 17:55:00.272 | 1,620 G | - | - | 155.602,000 | 263.253,450 |
| 25.06.2025 | 17:55:00.272 | 1,620 G | - | - | 155.602,000 | 263.253,450 |
| 25.06.2025 | 17:17:37.874 | 1,640 BZ | 25.000 | 41.000,000 | 155.602,000 | 263.253,450 |
| 25.06.2025 | 16:35:30.103 | 1,700 BZ | 25.000 | 42.500,000 | 130.602,000 | 222.253,450 |
| 25.06.2025 | 16:32:07.331 | 1,690 BZ | 50.000 | 84.500,000 | 105.602,000 | 179.753,450 |
| 25.06.2025 | 16:30:17.273 | 1,710 RB | 50.000 | 85.500,000 | 55.602,000 | 95.253,450 |
| 25.06.2025 | 15:56:41.989 | 1,670 G | - | - | 5.602,000 | 9.753,450 |
| 25.06.2025 | 15:56:22.587 | 1,680 G | - | - | 5.602,000 | 9.753,450 |
| 25.06.2025 | 14:25:56.301 | 1,720 BZ | 401 | 689,720 | 5.602,000 | 9.753,450 |
| 25.06.2025 | 14:16:44.055 | 1,710 BZ | 300 | 513,000 | 5.201,000 | 9.063,730 |
| 25.06.2025 | 13:57:05.257 | 1,730 BZ | 101 | 174,730 | 4.901,000 | 8.550,730 |
| 25.06.2025 | 11:27:26.552 | 1,730 G | - | - | 4.800,000 | 8.376,000 |
| 25.06.2025 | 11:16:56.981 | 1,730 BZ | 2.400 | 4.152,000 | 4.800,000 | 8.376,000 |
| 25.06.2025 | 10:08:11.243 | 1,760 BZ | 2.400 | 4.224,000 | 2.400,000 | 4.224,000 |
| 24.06.2025 | 21:02:58.623 | 1,710 BZ | 250 | 427,500 | 13.000,000 | 21.137,000 |
| 24.06.2025 | 21:02:58.623 | 1,710 BZ | 250 | 427,500 | 13.000,000 | 21.137,000 |
| 24.06.2025 | 20:54:10.136 | 1,720 BZ | 250 | 430,000 | 12.750,000 | 20.709,500 |
| 24.06.2025 | 17:00:11.272 | 1,690 BZ | 500 | 845,000 | 12.500,000 | 20.279,500 |
| 24.06.2025 | 16:59:16.593 | 1,680 BZ | 500 | 840,000 | 12.000,000 | 19.434,500 |
| 24.06.2025 | 16:47:16.839 | 1,640 BZ | 2.500 | 4.100,000 | 11.500,000 | 18.594,500 |
| 24.06.2025 | 16:41:32.033 | 1,650 BZ | 1.500 | 2.475,000 | 9.000,000 | 14.494,500 |
| 24.06.2025 | 16:36:57.238 | 1,650 G | - | - | 7.500,000 | 12.019,500 |
| 24.06.2025 | 16:20:32.243 | 1,670 BZ | 1.000 | 1.670,000 | 7.500,000 | 12.019,500 |
| 24.06.2025 | 15:54:38.022 | 1,600 BZ | 500 | 800,000 | 6.500,000 | 10.349,500 |
| 24.06.2025 | 15:54:22.628 | 1,590 BZ | 500 | 795,000 | 6.000,000 | 9.549,500 |
| 24.06.2025 | 14:29:58.408 | 1,590 BZ | 900 | 1.431,000 | 5.500,000 | 8.754,500 |
| 24.06.2025 | 14:29:05.229 | 1,580 BZ | 900 | 1.422,000 | 4.600,000 | 7.323,500 |
| 24.06.2025 | 12:30:59.965 | 1,600 BZ | 1.850 | 2.960,000 | 3.700,000 | 5.901,500 |
| 24.06.2025 | 12:23:31.263 | 1,590 BZ | 1.850 | 2.941,500 | 1.850,000 | 2.941,500 |
| 24.06.2025 | 10:50:31.718 | 1,600 G | - | - | - | - |
| 23.06.2025 | 18:41:23.198 | 1,500 BZ | 46 | 69,000 | 92,000 | 137,540 |
| 23.06.2025 | 18:41:23.198 | 1,500 BZ | 46 | 69,000 | 92,000 | 137,540 |
| 23.06.2025 | 18:39:31.016 | 1,490 BZ | 46 | 68,540 | 46,000 | 68,540 |
| 23.06.2025 | 17:00:47.393 | 1,570 G | - | - | - | - |
| 23.06.2025 | 11:27:45.593 | 1,440 G | - | - | - | - |
| 20.06.2025 | 17:19:16.236 | 1,420 G | - | - | 201.900,000 | 294.122,000 |
| 20.06.2025 | 17:19:16.236 | 1,420 G | - | - | 201.900,000 | 294.122,000 |
| 20.06.2025 | 16:46:41.334 | 1,430 BZ | 900 | 1.287,000 | 201.900,000 | 294.122,000 |
| 20.06.2025 | 16:34:42.081 | 1,440 BZ | 900 | 1.296,000 | 201.000,000 | 292.835,000 |
| 20.06.2025 | 16:26:10.444 | 1,410 BZ | 1.000 | 1.410,000 | 200.100,000 | 291.539,000 |
| 20.06.2025 | 16:25:02.993 | 1,400 BZ | 1.000 | 1.400,000 | 199.100,000 | 290.129,000 |
| 20.06.2025 | 15:41:58.993 | 1,480 BZ | 42.500 | 62.900,000 | 198.100,000 | 288.729,000 |
| 20.06.2025 | 15:37:53.444 | 1,450 BZ | 30.000 | 43.500,000 | 155.600,000 | 225.829,000 |
| 20.06.2025 | 15:36:45.569 | 1,440 BZ | 20.000 | 28.800,000 | 125.600,000 | 182.329,000 |
| 20.06.2025 | 15:36:40.994 | 1,450 BZ | 92.500 | 134.125,000 | 105.600,000 | 153.529,000 |
| 20.06.2025 | 15:34:08.150 | 1,450 RG | 7.500 | 10.875,000 | 13.100,000 | 19.404,000 |
| 20.06.2025 | 13:25:32.683 | 1,540 BZ | 100 | 154,000 | 5.600,000 | 8.529,000 |
| 20.06.2025 | 12:58:10.283 | 1,550 BZ | 500 | 775,000 | 5.500,000 | 8.375,000 |
| 20.06.2025 | 11:58:18.027 | 1,530 BZ | 2.500 | 3.825,000 | 5.000,000 | 7.600,000 |
| 20.06.2025 | 11:30:38.527 | 1,510 BZ | 500 | 755,000 | 2.500,000 | 3.775,000 |
| 20.06.2025 | 11:25:25.237 | 1,510 BZ | 2.000 | 3.020,000 | 2.000,000 | 3.020,000 |
| 20.06.2025 | 11:20:40.854 | 1,510 G | - | - | - | - |
| 19.06.2025 | 17:53:35.907 | 1,450 G | - | - | - | - |
| 19.06.2025 | 17:53:35.907 | 1,450 G | - | - | - | - |
| 19.06.2025 | 11:29:56.808 | 1,520 G | - | - | - | - |
| 18.06.2025 | 17:58:39.076 | 1,490 G | - | - | 10.000,000 | 15.640,000 |