Cameco Corp./OS/Call [56]/MS
WKN MG0YV1
ISIN DE000MG0YV10
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.01.2025 | 20:35:26.527 | 0,640 G | - | - | 31.420,000 | 20.021,900 |
| 29.01.2025 | 19:36:18.804 | 0,650 BZ | 1.000 | 650,000 | 31.420,000 | 20.021,900 |
| 29.01.2025 | 19:32:49.326 | 0,660 BZ | 1.000 | 660,000 | 30.420,000 | 19.371,900 |
| 29.01.2025 | 19:04:32.684 | 0,640 BZ | 560 | 358,400 | 29.420,000 | 18.711,900 |
| 29.01.2025 | 19:03:50.903 | 0,650 BZ | 560 | 364,000 | 28.860,000 | 18.353,500 |
| 29.01.2025 | 18:33:38.179 | 0,660 BZ | 900 | 594,000 | 28.300,000 | 17.989,500 |
| 29.01.2025 | 18:24:11.022 | 0,660 BZ | 300 | 198,000 | 27.400,000 | 17.395,500 |
| 29.01.2025 | 18:20:27.151 | 0,660 BZ | 600 | 396,000 | 27.100,000 | 17.197,500 |
| 29.01.2025 | 17:36:51.373 | 0,640 BZ | 650 | 416,000 | 26.500,000 | 16.801,500 |
| 29.01.2025 | 17:36:46.414 | 0,640 BZ | 8.000 | 5.120,000 | 25.850,000 | 16.385,500 |
| 29.01.2025 | 17:24:57.350 | 0,630 BZ | 650 | 409,500 | 17.850,000 | 11.265,500 |
| 29.01.2025 | 16:58:50.309 | 0,640 BZ | 1.700 | 1.088,000 | 17.200,000 | 10.856,000 |
| 29.01.2025 | 16:58:29.352 | 0,650 BZ | 1.700 | 1.105,000 | 15.500,000 | 9.768,000 |
| 29.01.2025 | 15:49:37.077 | 0,620 BZ | 650 | 403,000 | 13.800,000 | 8.663,000 |
| 29.01.2025 | 15:37:28.489 | 0,610 BZ | 500 | 305,000 | 13.150,000 | 8.260,000 |
| 29.01.2025 | 15:30:47.024 | 0,600 BZ | 1.150 | 690,000 | 12.650,000 | 7.955,000 |
| 29.01.2025 | 15:11:50.046 | 0,610 BZ | 800 | 488,000 | 11.500,000 | 7.265,000 |
| 29.01.2025 | 14:42:32.358 | 0,620 BZ | 800 | 496,000 | 10.700,000 | 6.777,000 |
| 29.01.2025 | 13:25:36.331 | 0,620 BZ | 750 | 465,000 | 9.900,000 | 6.281,000 |
| 29.01.2025 | 13:25:05.700 | 0,620 BZ | 750 | 465,000 | 9.150,000 | 5.816,000 |
| 29.01.2025 | 13:14:37.338 | 0,600 G | - | - | 8.400,000 | 5.351,000 |
| 29.01.2025 | 12:15:37.591 | 0,640 BZ | 1.700 | 1.088,000 | 8.400,000 | 5.351,000 |
| 29.01.2025 | 12:03:36.617 | 0,640 BZ | 1.700 | 1.088,000 | 6.700,000 | 4.263,000 |
| 29.01.2025 | 11:19:35.688 | 0,630 BZ | 2.500 | 1.575,000 | 5.000,000 | 3.175,000 |
| 29.01.2025 | 10:42:18.148 | 0,640 BZ | 2.500 | 1.600,000 | 2.500,000 | 1.600,000 |
| 28.01.2025 | 20:30:03.347 | 0,580 BZ | 350 | 203,000 | 77.798,000 | 46.779,710 |
| 28.01.2025 | 20:30:03.347 | 0,580 BZ | 350 | 203,000 | 77.798,000 | 46.779,710 |
| 28.01.2025 | 20:24:10.108 | 0,560 G | - | - | 77.448,000 | 46.576,710 |
| 28.01.2025 | 20:11:52.452 | 0,570 BZ | 350 | 199,500 | 77.448,000 | 46.576,710 |
| 28.01.2025 | 19:41:09.927 | 0,580 BZ | 101 | 58,580 | 77.098,000 | 46.377,210 |
| 28.01.2025 | 19:40:24.221 | 0,580 BZ | 101 | 58,580 | 76.997,000 | 46.318,630 |
| 28.01.2025 | 17:54:23.556 | 0,560 BZ | 3.150 | 1.764,000 | 76.896,000 | 46.260,050 |
| 28.01.2025 | 17:50:21.357 | 0,570 BZ | 3.000 | 1.710,000 | 73.746,000 | 44.496,050 |
| 28.01.2025 | 17:24:56.764 | 0,570 BZ | 200 | 114,000 | 70.746,000 | 42.786,050 |
| 28.01.2025 | 17:15:29.669 | 0,570 BZ | 750 | 427,500 | 70.546,000 | 42.672,050 |
| 28.01.2025 | 17:11:40.825 | 0,550 BZ | 7.500 | 4.125,000 | 69.796,000 | 42.244,550 |
| 28.01.2025 | 16:45:10.696 | 0,590 BZ | 1.400 | 826,000 | 62.296,000 | 38.119,550 |
| 28.01.2025 | 16:38:27.329 | 0,590 BZ | 1.150 | 678,500 | 60.896,000 | 37.293,550 |
| 28.01.2025 | 16:08:11.506 | 0,580 BZ | 250 | 145,000 | 59.746,000 | 36.615,050 |
| 28.01.2025 | 15:47:47.141 | 0,550 BZ | 6.000 | 3.300,000 | 59.496,000 | 36.470,050 |
| 28.01.2025 | 15:44:46.515 | 0,560 BZ | 6.000 | 3.360,000 | 53.496,000 | 33.170,050 |
| 28.01.2025 | 15:28:21.477 | 0,610 BZ | 8.000 | 4.880,000 | 47.496,000 | 29.810,050 |
| 28.01.2025 | 14:42:04.161 | 0,620 BZ | 1.000 | 620,000 | 39.496,000 | 24.930,050 |
| 28.01.2025 | 14:09:58.140 | 0,620 BZ | 3.000 | 1.860,000 | 38.496,000 | 24.310,050 |
| 28.01.2025 | 13:53:27.811 | 0,610 BZ | 4.000 | 2.440,000 | 35.496,000 | 22.450,050 |
| 28.01.2025 | 13:46:12.276 | 0,620 BZ | 2.300 | 1.426,000 | 31.496,000 | 20.010,050 |
| 28.01.2025 | 13:46:06.737 | 0,620 BZ | 300 | 186,000 | 29.196,000 | 18.584,050 |
| 28.01.2025 | 13:38:14.377 | 0,630 BZ | 2.000 | 1.260,000 | 28.896,000 | 18.398,050 |
| 28.01.2025 | 13:14:37.441 | 0,650 BZ | 500 | 325,000 | 26.896,000 | 17.138,050 |
| 28.01.2025 | 13:06:35.270 | 0,615 G | - | - | 26.396,000 | 16.813,050 |
| 28.01.2025 | 12:55:13.817 | 0,660 BZ | 500 | 330,000 | 26.396,000 | 16.813,050 |
| 28.01.2025 | 12:20:16.875 | 0,660 BZ | 1.300 | 858,000 | 25.896,000 | 16.483,050 |
| 28.01.2025 | 12:17:58.342 | 0,660 BZ | 1.000 | 660,000 | 24.596,000 | 15.625,050 |
| 28.01.2025 | 11:53:28.328 | 0,650 BZ | 300 | 195,000 | 23.596,000 | 14.965,050 |
| 28.01.2025 | 11:48:17.134 | 0,660 BZ | 1.000 | 660,000 | 23.296,000 | 14.770,050 |
| 28.01.2025 | 11:22:52.016 | 0,660 BZ | 1.000 | 660,000 | 22.296,000 | 14.110,050 |
| 28.01.2025 | 11:17:10.055 | 0,660 BZ | 1.819 | 1.200,540 | 21.296,000 | 13.450,050 |
| 28.01.2025 | 11:10:15.392 | 0,650 BZ | 1.000 | 650,000 | 19.477,000 | 12.249,510 |
| 28.01.2025 | 09:45:04.329 | 0,630 BZ | 877 | 552,510 | 18.477,000 | 11.599,510 |
| 28.01.2025 | 09:37:27.544 | 0,640 BZ | 2.500 | 1.600,000 | 17.600,000 | 11.047,000 |
| 28.01.2025 | 09:21:18.680 | 0,640 BZ | 2.500 | 1.600,000 | 15.100,000 | 9.447,000 |
| 28.01.2025 | 09:21:07.431 | 0,640 BZ | 1.300 | 832,000 | 12.600,000 | 7.847,000 |
| 28.01.2025 | 09:12:38.681 | 0,650 BZ | 800 | 520,000 | 11.300,000 | 7.015,000 |
| 28.01.2025 | 09:02:47.330 | 0,650 BZ | 500 | 325,000 | 10.500,000 | 6.495,000 |
| 28.01.2025 | 09:00:34.116 | 0,650 BZ | 2.000 | 1.300,000 | 10.000,000 | 6.170,000 |
| 28.01.2025 | 08:47:40.751 | 0,650 BZ | 2.000 | 1.300,000 | 8.000,000 | 4.870,000 |
| 28.01.2025 | 08:22:24.345 | 0,600 BZ | 3.000 | 1.800,000 | 6.000,000 | 3.570,000 |
| 28.01.2025 | 08:00:21.592 | 0,590 BZ | 3.000 | 1.770,000 | 3.000,000 | 1.770,000 |
| 27.01.2025 | 21:56:04.867 | 0,570 BZ | 500 | 285,000 | 134.398,000 | 96.042,860 |
| 27.01.2025 | 21:56:04.867 | 0,570 BZ | 500 | 285,000 | 134.398,000 | 96.042,860 |
| 27.01.2025 | 21:54:27.302 | 0,570 BZ | 500 | 285,000 | 133.898,000 | 95.757,860 |
| 27.01.2025 | 21:53:54.630 | 0,570 BZ | 999 | 569,430 | 133.398,000 | 95.472,860 |
| 27.01.2025 | 21:53:11.376 | 0,570 BZ | 999 | 569,430 | 132.399,000 | 94.903,430 |
| 27.01.2025 | 21:51:41.245 | 0,570 BZ | 2.400 | 1.368,000 | 131.400,000 | 94.334,000 |
| 27.01.2025 | 21:51:03.264 | 0,570 BZ | 1.500 | 855,000 | 129.000,000 | 92.966,000 |
| 27.01.2025 | 21:48:39.714 | 0,580 BZ | 500 | 290,000 | 127.500,000 | 92.111,000 |
| 27.01.2025 | 21:47:25.010 | 0,580 BZ | 1.000 | 580,000 | 127.000,000 | 91.821,000 |
| 27.01.2025 | 20:59:27.570 | 0,570 BZ | 800 | 456,000 | 126.000,000 | 91.241,000 |
| 27.01.2025 | 20:56:30.564 | 0,570 BZ | 800 | 456,000 | 125.200,000 | 90.785,000 |
| 27.01.2025 | 20:27:18.968 | 0,630 BZ | 1.500 | 945,000 | 124.400,000 | 90.329,000 |
| 27.01.2025 | 20:27:07.881 | 0,620 BZ | 1.500 | 930,000 | 122.900,000 | 89.384,000 |
| 27.01.2025 | 19:30:55.543 | 0,610 BZ | 1.000 | 610,000 | 121.400,000 | 88.454,000 |
| 27.01.2025 | 19:26:29.554 | 0,610 BZ | 1.000 | 610,000 | 120.400,000 | 87.844,000 |
| 27.01.2025 | 19:20:26.026 | 0,630 BZ | 700 | 441,000 | 119.400,000 | 87.234,000 |
| 27.01.2025 | 19:06:19.696 | 0,610 BZ | 1.000 | 610,000 | 118.700,000 | 86.793,000 |
| 27.01.2025 | 19:05:42.911 | 0,630 BZ | 1.700 | 1.071,000 | 117.700,000 | 86.183,000 |
| 27.01.2025 | 18:53:09.993 | 0,630 BZ | 750 | 472,500 | 116.000,000 | 85.112,000 |
| 27.01.2025 | 18:52:36.598 | 0,630 BZ | 750 | 472,500 | 115.250,000 | 84.639,500 |
| 27.01.2025 | 18:51:22.954 | 0,620 G | - | - | 114.500,000 | 84.167,000 |
| 27.01.2025 | 18:42:39.643 | 0,650 BZ | 2.000 | 1.300,000 | 114.500,000 | 84.167,000 |
| 27.01.2025 | 18:42:20.259 | 0,640 BZ | 2.000 | 1.280,000 | 112.500,000 | 82.867,000 |
| 27.01.2025 | 18:28:16.242 | 0,640 BZ | 300 | 192,000 | 110.500,000 | 81.587,000 |
| 27.01.2025 | 18:27:56.293 | 0,640 BZ | 300 | 192,000 | 110.200,000 | 81.395,000 |
| 27.01.2025 | 18:19:19.720 | 0,640 BZ | 320 | 204,800 | 109.900,000 | 81.203,000 |
| 27.01.2025 | 18:18:13.395 | 0,640 BZ | 320 | 204,800 | 109.580,000 | 80.998,200 |
| 27.01.2025 | 18:13:05.708 | 0,650 BZ | 3.305 | 2.148,250 | 109.260,000 | 80.793,400 |
| 27.01.2025 | 18:12:10.211 | 0,650 BZ | 305 | 198,250 | 105.955,000 | 78.645,150 |
| 27.01.2025 | 18:10:11.660 | 0,650 BZ | 3.000 | 1.950,000 | 105.650,000 | 78.446,900 |
| 27.01.2025 | 17:46:46.532 | 0,650 BZ | 9.000 | 5.850,000 | 102.650,000 | 76.496,900 |
| 27.01.2025 | 17:46:40.112 | 0,650 G | - | - | 93.650,000 | 70.646,900 |
