Deutsche Telekom AG/OS/Call [35]/MS
WKN MG6ZYL
ISIN DE000MG6ZYL8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.09.2025 | 19:19:28.083 | 0,162 G | - | - | 629.098,000 | 112.486,863 |
| 15.09.2025 | 19:19:28.083 | 0,162 G | - | - | 629.098,000 | 112.486,863 |
| 15.09.2025 | 18:59:11.914 | 0,177 BZ | 600 | 106,200 | 629.098,000 | 112.486,863 |
| 15.09.2025 | 17:27:45.130 | 0,171 G | - | - | 628.498,000 | 112.380,663 |
| 15.09.2025 | 16:00:13.721 | 0,176 BZ | 4.500 | 792,000 | 628.498,000 | 112.380,663 |
| 15.09.2025 | 14:52:57.723 | 0,168 G | - | - | 623.998,000 | 111.588,663 |
| 15.09.2025 | 13:36:41.624 | 0,180 BZ | 10.000 | 1.800,000 | 623.998,000 | 111.588,663 |
| 15.09.2025 | 13:08:58.262 | 0,165 BZ | 7.999 | 1.319,835 | 613.998,000 | 109.788,663 |
| 15.09.2025 | 13:08:54.158 | 0,165 BZ | 5.000 | 825,000 | 605.999,000 | 108.468,828 |
| 15.09.2025 | 13:08:50.586 | 0,165 BZ | 7.000 | 1.155,000 | 600.999,000 | 107.643,828 |
| 15.09.2025 | 13:08:45.893 | 0,165 BZ | 6.000 | 990,000 | 593.999,000 | 106.488,828 |
| 15.09.2025 | 13:08:42.101 | 0,165 BZ | 15.000 | 2.475,000 | 587.999,000 | 105.498,828 |
| 15.09.2025 | 13:00:45.069 | 0,162 BZ | 10.000 | 1.620,000 | 572.999,000 | 103.023,828 |
| 15.09.2025 | 11:55:59.929 | 0,169 BZ | 10.000 | 1.690,000 | 562.999,000 | 101.403,828 |
| 15.09.2025 | 11:48:49.724 | 0,172 BZ | 15.000 | 2.580,000 | 552.999,000 | 99.713,828 |
| 15.09.2025 | 11:45:05.691 | 0,172 BZ | 15.000 | 2.580,000 | 537.999,000 | 97.133,828 |
| 15.09.2025 | 11:44:44.483 | 0,172 BZ | 10.000 | 1.720,000 | 522.999,000 | 94.553,828 |
| 15.09.2025 | 11:24:44.265 | 0,172 BZ | 19.999 | 3.439,828 | 512.999,000 | 92.833,828 |
| 15.09.2025 | 11:20:57.718 | 0,173 BZ | 30.000 | 5.190,000 | 493.000,000 | 89.394,000 |
| 15.09.2025 | 11:16:17.669 | 0,174 BZ | 51.000 | 8.874,000 | 463.000,000 | 84.204,000 |
| 15.09.2025 | 10:14:38.820 | 0,193 BZ | 50.000 | 9.650,000 | 412.000,000 | 75.330,000 |
| 15.09.2025 | 09:55:02.052 | 0,188 BZ | 50.000 | 9.400,000 | 362.000,000 | 65.680,000 |
| 15.09.2025 | 09:54:10.949 | 0,189 BZ | 50.000 | 9.450,000 | 312.000,000 | 56.280,000 |
| 15.09.2025 | 09:26:13.254 | 0,178 BZ | 39.000 | 6.942,000 | 262.000,000 | 46.830,000 |
| 15.09.2025 | 09:26:09.429 | 0,177 BZ | 39.000 | 6.903,000 | 223.000,000 | 39.888,000 |
| 15.09.2025 | 09:20:16.168 | 0,185 BZ | 3.000 | 555,000 | 184.000,000 | 32.985,000 |
| 15.09.2025 | 09:13:19.683 | 0,178 BZ | 25.000 | 4.450,000 | 181.000,000 | 32.430,000 |
| 15.09.2025 | 09:12:49.642 | 0,177 BZ | 25.000 | 4.425,000 | 156.000,000 | 27.980,000 |
| 15.09.2025 | 09:11:03.291 | 0,175 BZ | 50.000 | 8.750,000 | 131.000,000 | 23.555,000 |
| 15.09.2025 | 09:05:21.122 | 0,183 BZ | 39.000 | 7.137,000 | 81.000,000 | 14.805,000 |
| 15.09.2025 | 09:05:15.378 | 0,182 BZ | 39.000 | 7.098,000 | 42.000,000 | 7.668,000 |
| 15.09.2025 | 09:00:49.500 | 0,190 BZ | 3.000 | 570,000 | 3.000,000 | 570,000 |
| 15.09.2025 | 08:40:49.249 | 0,190 G | - | - | - | - |
| 12.09.2025 | 20:27:36.803 | 0,190 G | - | - | 220.300,000 | 46.670,000 |
| 12.09.2025 | 20:27:36.803 | 0,190 G | - | - | 220.300,000 | 46.670,000 |
| 12.09.2025 | 18:41:31.880 | 0,190 G | - | - | 220.300,000 | 46.670,000 |
| 12.09.2025 | 16:41:31.522 | 0,190 G | - | - | 220.300,000 | 46.670,000 |
| 12.09.2025 | 14:37:10.600 | 0,200 BZ | 300 | 60,000 | 220.300,000 | 46.670,000 |
| 12.09.2025 | 14:30:00.461 | 0,200 G | - | - | 220.000,000 | 46.610,000 |
| 12.09.2025 | 14:00:07.943 | 0,207 BZ | 50.000 | 10.350,000 | 220.000,000 | 46.610,000 |
| 12.09.2025 | 13:53:30.378 | 0,208 BZ | 50.000 | 10.400,000 | 170.000,000 | 36.260,000 |
| 12.09.2025 | 11:46:13.877 | 0,216 BZ | 60.000 | 12.960,000 | 120.000,000 | 25.860,000 |
| 12.09.2025 | 11:44:54.893 | 0,215 BZ | 60.000 | 12.900,000 | 60.000,000 | 12.900,000 |
| 12.09.2025 | 10:37:41.007 | 0,218 G | - | - | - | - |
| 12.09.2025 | 08:47:03.799 | 0,213 G | - | - | - | - |
| 11.09.2025 | 19:18:24.360 | 0,208 G | - | - | 32.500,000 | 7.553,000 |
| 11.09.2025 | 19:18:24.360 | 0,208 G | - | - | 32.500,000 | 7.553,000 |
| 11.09.2025 | 18:14:07.039 | 0,209 BZ | 1.000 | 209,000 | 32.500,000 | 7.553,000 |
| 11.09.2025 | 17:24:10.996 | 0,216 G | - | - | 31.500,000 | 7.344,000 |
| 11.09.2025 | 17:11:46.527 | 0,221 G | - | - | 31.500,000 | 7.344,000 |
| 11.09.2025 | 15:27:16.932 | 0,234 BZ | 30.000 | 7.020,000 | 31.500,000 | 7.344,000 |
| 11.09.2025 | 14:51:24.466 | 0,237 G | - | - | 1.500,000 | 324,000 |
| 11.09.2025 | 10:37:26.000 | 0,228 G | - | - | 1.500,000 | 324,000 |
| 11.09.2025 | 08:47:05.822 | 0,234 G | - | - | 1.500,000 | 324,000 |
| 11.09.2025 | 08:00:11.216 | 0,216 BZ | 1.500 | 324,000 | 1.500,000 | 324,000 |
| 10.09.2025 | 19:18:00.566 | 0,214 G | - | - | 254.450,000 | 61.385,900 |
| 10.09.2025 | 19:18:00.566 | 0,214 G | - | - | 254.450,000 | 61.385,900 |
| 10.09.2025 | 17:56:11.008 | 0,220 BZ | 1.000 | 220,000 | 254.450,000 | 61.385,900 |
| 10.09.2025 | 17:43:16.876 | 0,220 BZ | 3.000 | 660,000 | 253.450,000 | 61.165,900 |
| 10.09.2025 | 17:39:16.901 | 0,220 BZ | 10.000 | 2.200,000 | 250.450,000 | 60.505,900 |
| 10.09.2025 | 17:39:12.153 | 0,220 BZ | 10.000 | 2.200,000 | 240.450,000 | 58.305,900 |
| 10.09.2025 | 17:39:08.127 | 0,220 BZ | 10.000 | 2.200,000 | 230.450,000 | 56.105,900 |
| 10.09.2025 | 17:39:04.228 | 0,220 BZ | 10.000 | 2.200,000 | 220.450,000 | 53.905,900 |
| 10.09.2025 | 17:38:43.532 | 0,220 BZ | 10.000 | 2.200,000 | 210.450,000 | 51.705,900 |
| 10.09.2025 | 17:24:03.478 | 0,216 G | - | - | 200.450,000 | 49.505,900 |
| 10.09.2025 | 17:09:31.785 | 0,212 BZ | 50.000 | 10.600,000 | 200.450,000 | 49.505,900 |
| 10.09.2025 | 16:54:42.398 | 0,224 BZ | 5.000 | 1.120,000 | 150.450,000 | 38.905,900 |
| 10.09.2025 | 16:47:12.372 | 0,228 BZ | 5.000 | 1.140,000 | 145.450,000 | 37.785,900 |
| 10.09.2025 | 16:46:11.934 | 0,226 BZ | 4.000 | 904,000 | 140.450,000 | 36.645,900 |
| 10.09.2025 | 16:01:59.697 | 0,227 BZ | 12.600 | 2.860,200 | 136.450,000 | 35.741,900 |
| 10.09.2025 | 16:01:40.560 | 0,223 BZ | 12.600 | 2.809,800 | 123.850,000 | 32.881,700 |
| 10.09.2025 | 16:00:47.991 | 0,221 BZ | 1.400 | 309,400 | 111.250,000 | 30.071,900 |
| 10.09.2025 | 14:52:41.430 | 0,239 G | - | - | 109.850,000 | 29.762,500 |
| 10.09.2025 | 14:51:59.609 | 0,245 BZ | 20.000 | 4.900,000 | 109.850,000 | 29.762,500 |
| 10.09.2025 | 11:38:24.809 | 0,250 BZ | 600 | 150,000 | 89.850,000 | 24.862,500 |
| 10.09.2025 | 10:55:07.986 | 0,250 BZ | 250 | 62,500 | 89.250,000 | 24.712,500 |
| 10.09.2025 | 10:41:58.353 | 0,260 BZ | 19.000 | 4.940,000 | 89.000,000 | 24.650,000 |
| 10.09.2025 | 10:40:30.334 | 0,270 BZ | 19.000 | 5.130,000 | 70.000,000 | 19.710,000 |
| 10.09.2025 | 10:39:47.377 | 0,260 G | - | - | 51.000,000 | 14.580,000 |
| 10.09.2025 | 09:58:20.308 | 0,280 BZ | 1.000 | 280,000 | 51.000,000 | 14.580,000 |
| 10.09.2025 | 09:46:24.381 | 0,290 BZ | 10.000 | 2.900,000 | 50.000,000 | 14.300,000 |
| 10.09.2025 | 09:29:16.062 | 0,280 BZ | 20.000 | 5.600,000 | 40.000,000 | 11.400,000 |
| 10.09.2025 | 09:20:44.999 | 0,290 BZ | 20.000 | 5.800,000 | 20.000,000 | 5.800,000 |
| 10.09.2025 | 08:45:02.904 | 0,280 G | - | - | - | - |
| 09.09.2025 | 19:18:06.317 | 0,280 G | - | - | 31.030,000 | 9.217,700 |
| 09.09.2025 | 19:18:06.317 | 0,280 G | - | - | 31.030,000 | 9.217,700 |
| 09.09.2025 | 17:55:41.852 | 0,270 BZ | 1.000 | 270,000 | 31.030,000 | 9.217,700 |
| 09.09.2025 | 17:50:24.512 | 0,310 BZ | 200 | 62,000 | 30.030,000 | 8.947,700 |
| 09.09.2025 | 17:26:01.052 | 0,310 G | - | - | 29.830,000 | 8.885,700 |
| 09.09.2025 | 15:50:48.338 | 0,300 BZ | 26.500 | 7.950,000 | 29.830,000 | 8.885,700 |
| 09.09.2025 | 14:51:00.506 | 0,300 G | - | - | 3.330,000 | 935,700 |
| 09.09.2025 | 11:21:29.646 | 0,280 BZ | 3.000 | 840,000 | 3.330,000 | 935,700 |
| 09.09.2025 | 10:46:22.549 | 0,290 BZ | 330 | 95,700 | 330,000 | 95,700 |
| 09.09.2025 | 10:37:04.040 | 0,280 G | - | - | - | - |
| 09.09.2025 | 08:46:12.062 | 0,270 G | - | - | - | - |
| 08.09.2025 | 20:24:13.598 | 0,300 BZ | 500 | 150,000 | 115.900,000 | 36.562,500 |
| 08.09.2025 | 20:24:13.598 | 0,300 BZ | 500 | 150,000 | 115.900,000 | 36.562,500 |
| 08.09.2025 | 19:37:51.033 | 0,300 BZ | 20.000 | 6.000,000 | 115.400,000 | 36.412,500 |
| 08.09.2025 | 19:17:00.646 | 0,280 G | - | - | 95.400,000 | 30.412,500 |
| 08.09.2025 | 18:08:27.132 | 0,290 BZ | 2.500 | 725,000 | 95.400,000 | 30.412,500 |