Deutsche Telekom AG/OS/Call [35]/MS
WKN MG6ZYL
ISIN DE000MG6ZYL8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 18:39:47.781 | 1,760 BZ | 600 | 1.056,000 | 121.909,000 | 198.488,130 |
| 19.05.2025 | 17:20:18.756 | 1,740 BZ | 276 | 480,240 | 121.309,000 | 197.432,130 |
| 19.05.2025 | 17:19:48.485 | 1,740 BZ | 4.000 | 6.960,000 | 121.033,000 | 196.951,890 |
| 19.05.2025 | 17:16:32.603 | 1,750 BZ | 400 | 700,000 | 117.033,000 | 189.991,890 |
| 19.05.2025 | 17:11:20.617 | 1,740 BZ | 676 | 1.176,240 | 116.633,000 | 189.291,890 |
| 19.05.2025 | 17:11:15.465 | 1,750 BZ | 195 | 341,250 | 115.957,000 | 188.115,650 |
| 19.05.2025 | 17:00:09.850 | 1,740 BZ | 200 | 348,000 | 115.762,000 | 187.774,400 |
| 19.05.2025 | 16:58:48.298 | 1,750 BZ | 600 | 1.050,000 | 115.562,000 | 187.426,400 |
| 19.05.2025 | 16:09:55.203 | 1,720 BZ | 1.000 | 1.720,000 | 114.962,000 | 186.376,400 |
| 19.05.2025 | 15:56:44.227 | 1,720 BZ | 1.000 | 1.720,000 | 113.962,000 | 184.656,400 |
| 19.05.2025 | 15:10:37.057 | 1,740 BZ | 900 | 1.566,000 | 112.962,000 | 182.936,400 |
| 19.05.2025 | 14:54:13.635 | 1,740 BZ | 2.000 | 3.480,000 | 112.062,000 | 181.370,400 |
| 19.05.2025 | 14:52:51.727 | 1,730 BZ | 500 | 865,000 | 110.062,000 | 177.890,400 |
| 19.05.2025 | 14:50:09.771 | 1,740 BZ | 2.500 | 4.350,000 | 109.562,000 | 177.025,400 |
| 19.05.2025 | 14:43:30.440 | 1,730 G | - | - | 107.062,000 | 172.675,400 |
| 19.05.2025 | 14:35:28.363 | 1,740 BZ | 4.000 | 6.960,000 | 107.062,000 | 172.675,400 |
| 19.05.2025 | 14:34:16.115 | 1,750 BZ | 2.900 | 5.075,000 | 103.062,000 | 165.715,400 |
| 19.05.2025 | 14:32:44.574 | 1,740 BZ | 300 | 522,000 | 100.162,000 | 160.640,400 |
| 19.05.2025 | 14:17:57.790 | 1,770 BZ | 300 | 531,000 | 99.862,000 | 160.118,400 |
| 19.05.2025 | 14:14:03.625 | 1,760 BZ | 700 | 1.232,000 | 99.562,000 | 159.587,400 |
| 19.05.2025 | 14:12:24.753 | 1,750 BZ | 5.000 | 8.750,000 | 98.862,000 | 158.355,400 |
| 19.05.2025 | 13:30:04.314 | 1,690 BZ | 315 | 532,350 | 93.862,000 | 149.605,400 |
| 19.05.2025 | 13:29:31.416 | 1,690 BZ | 1.000 | 1.690,000 | 93.547,000 | 149.073,050 |
| 19.05.2025 | 13:19:42.771 | 1,690 BZ | 1.500 | 2.535,000 | 92.547,000 | 147.383,050 |
| 19.05.2025 | 13:15:00.611 | 1,680 BZ | 477 | 801,360 | 91.047,000 | 144.848,050 |
| 19.05.2025 | 13:10:50.577 | 1,670 BZ | 1.000 | 1.670,000 | 90.570,000 | 144.046,690 |
| 19.05.2025 | 12:55:45.920 | 1,670 BZ | 500 | 835,000 | 89.570,000 | 142.376,690 |
| 19.05.2025 | 12:42:50.871 | 1,670 BZ | 200 | 334,000 | 89.070,000 | 141.541,690 |
| 19.05.2025 | 12:33:39.080 | 1,650 BZ | 2.000 | 3.300,000 | 88.870,000 | 141.207,690 |
| 19.05.2025 | 12:13:42.009 | 1,610 BZ | 4.000 | 6.440,000 | 86.870,000 | 137.907,690 |
| 19.05.2025 | 12:09:41.812 | 1,610 BZ | 300 | 483,000 | 82.870,000 | 131.467,690 |
| 19.05.2025 | 12:09:24.062 | 1,610 BZ | 200 | 322,000 | 82.570,000 | 130.984,690 |
| 19.05.2025 | 11:57:39.903 | 1,600 BZ | 2.000 | 3.200,000 | 82.370,000 | 130.662,690 |
| 19.05.2025 | 11:56:57.658 | 1,600 BZ | 400 | 640,000 | 80.370,000 | 127.462,690 |
| 19.05.2025 | 11:56:17.263 | 1,600 BZ | 400 | 640,000 | 79.970,000 | 126.822,690 |
| 19.05.2025 | 11:56:05.244 | 1,600 BZ | 1.900 | 3.040,000 | 79.570,000 | 126.182,690 |
| 19.05.2025 | 11:55:51.564 | 1,600 BZ | 1.000 | 1.600,000 | 77.670,000 | 123.142,690 |
| 19.05.2025 | 11:53:18.759 | 1,600 BZ | 800 | 1.280,000 | 76.670,000 | 121.542,690 |
| 19.05.2025 | 11:52:54.825 | 1,600 BZ | 1.000 | 1.600,000 | 75.870,000 | 120.262,690 |
| 19.05.2025 | 11:52:11.949 | 1,600 BZ | 650 | 1.040,000 | 74.870,000 | 118.662,690 |
| 19.05.2025 | 11:47:09.235 | 1,600 BZ | 2.000 | 3.200,000 | 74.220,000 | 117.622,690 |
| 19.05.2025 | 11:30:08.630 | 1,600 BZ | 700 | 1.120,000 | 72.220,000 | 114.422,690 |
| 19.05.2025 | 11:22:44.824 | 1,580 BZ | 1.400 | 2.212,000 | 71.520,000 | 113.302,690 |
| 19.05.2025 | 11:20:01.028 | 1,570 BZ | 2.000 | 3.140,000 | 70.120,000 | 111.090,690 |
| 19.05.2025 | 11:19:42.021 | 1,580 BZ | 100 | 158,000 | 68.120,000 | 107.950,690 |
| 19.05.2025 | 11:18:05.189 | 1,600 BZ | 1.000 | 1.600,000 | 68.020,000 | 107.792,690 |
| 19.05.2025 | 11:09:30.800 | 1,600 BZ | 5.000 | 8.000,000 | 67.020,000 | 106.192,690 |
| 19.05.2025 | 11:07:04.414 | 1,600 BZ | 2.000 | 3.200,000 | 62.020,000 | 98.192,690 |
| 19.05.2025 | 11:00:09.062 | 1,620 BZ | 1.500 | 2.430,000 | 60.020,000 | 94.992,690 |
| 19.05.2025 | 10:49:23.083 | 1,600 G | - | - | 58.520,000 | 92.562,690 |
| 19.05.2025 | 10:46:08.154 | 1,610 BZ | 314 | 505,540 | 58.520,000 | 92.562,690 |
| 19.05.2025 | 10:29:39.392 | 1,590 BZ | 2.000 | 3.180,000 | 58.206,000 | 92.057,150 |
| 19.05.2025 | 10:04:06.557 | 1,590 BZ | 1.000 | 1.590,000 | 56.206,000 | 88.877,150 |
| 19.05.2025 | 09:30:43.670 | 1,540 BZ | 1.000 | 1.540,000 | 55.206,000 | 87.287,150 |
| 19.05.2025 | 09:18:57.635 | 1,530 BZ | 2.600 | 3.978,000 | 54.206,000 | 85.747,150 |
| 19.05.2025 | 09:15:10.952 | 1,490 BZ | 300 | 447,000 | 51.606,000 | 81.769,150 |
| 19.05.2025 | 09:13:23.589 | 1,500 BZ | 2.600 | 3.900,000 | 51.306,000 | 81.322,150 |
| 19.05.2025 | 09:11:21.600 | 1,520 BZ | 1.195 | 1.816,400 | 48.706,000 | 77.422,150 |
| 19.05.2025 | 09:08:32.726 | 1,540 BZ | 655 | 1.008,700 | 47.511,000 | 75.605,750 |
| 19.05.2025 | 09:07:50.235 | 1,540 BZ | 4.100 | 6.314,000 | 46.856,000 | 74.597,050 |
| 19.05.2025 | 09:07:08.608 | 1,550 BZ | 3.500 | 5.425,000 | 42.756,000 | 68.283,050 |
| 19.05.2025 | 09:06:54.676 | 1,560 BZ | 2.500 | 3.900,000 | 39.256,000 | 62.858,050 |
| 19.05.2025 | 09:06:36.803 | 1,560 G | - | - | 36.756,000 | 58.958,050 |
| 19.05.2025 | 09:05:05.783 | 1,570 BZ | 400 | 628,000 | 36.756,000 | 58.958,050 |
| 19.05.2025 | 09:04:02.616 | 1,590 BZ | 200 | 318,000 | 36.356,000 | 58.330,050 |
| 19.05.2025 | 09:03:56.755 | 1,600 BZ | 16.245 | 25.992,000 | 36.156,000 | 58.012,050 |
| 19.05.2025 | 09:03:51.710 | 1,600 BZ | 3.666 | 5.865,600 | 19.911,000 | 32.020,050 |
| 19.05.2025 | 09:03:42.423 | 1,610 BZ | 16.245 | 26.154,450 | 16.245,000 | 26.154,450 |
| 19.05.2025 | 08:25:47.312 | 1,530 _GT | - | - | - | - |
| 16.05.2025 | 20:06:20.622 | 1,540 _GT | - | - | 189.258,000 | 284.423,820 |
| 16.05.2025 | 20:06:20.622 | 1,540 _GT | - | - | 189.258,000 | 284.423,820 |
| 16.05.2025 | 19:47:08.721 | 1,540 _GT | - | - | 189.258,000 | 284.423,820 |
| 16.05.2025 | 19:46:53.537 | 1,540 _GT | - | - | 189.258,000 | 284.423,820 |
| 16.05.2025 | 18:18:33.601 | 1,550 _GT | - | - | 189.258,000 | 284.423,820 |
| 16.05.2025 | 17:14:42.952 | 1,560 BZ | 200 | 312,000 | 189.258,000 | 284.423,820 |
| 16.05.2025 | 17:08:32.375 | 1,510 BZ | 6.500 | 9.815,000 | 189.058,000 | 284.111,820 |
| 16.05.2025 | 17:08:22.410 | 1,510 BZ | 1.000 | 1.510,000 | 182.558,000 | 274.296,820 |
| 16.05.2025 | 17:05:17.192 | 1,510 G | - | - | 181.558,000 | 272.786,820 |
| 16.05.2025 | 17:02:45.294 | 1,510 BZ | 660 | 996,600 | 181.558,000 | 272.786,820 |
| 16.05.2025 | 16:56:53.790 | 1,520 BZ | 400 | 608,000 | 180.898,000 | 271.790,220 |
| 16.05.2025 | 16:53:04.682 | 1,500 BZ | 350 | 525,000 | 180.498,000 | 271.182,220 |
| 16.05.2025 | 16:52:38.059 | 1,500 BZ | 400 | 600,000 | 180.148,000 | 270.657,220 |
| 16.05.2025 | 16:52:02.017 | 1,500 BZ | 3.250 | 4.875,000 | 179.748,000 | 270.057,220 |
| 16.05.2025 | 16:50:27.646 | 1,500 BZ | 2.000 | 3.000,000 | 176.498,000 | 265.182,220 |
| 16.05.2025 | 16:42:03.336 | 1,480 BZ | 600 | 888,000 | 174.498,000 | 262.182,220 |
| 16.05.2025 | 16:41:07.368 | 1,480 BZ | 3.400 | 5.032,000 | 173.898,000 | 261.294,220 |
| 16.05.2025 | 16:37:01.240 | 1,490 BZ | 800 | 1.192,000 | 170.498,000 | 256.262,220 |
| 16.05.2025 | 16:34:49.166 | 1,500 BZ | 1.300 | 1.950,000 | 169.698,000 | 255.070,220 |
| 16.05.2025 | 16:34:08.114 | 1,500 BZ | 3.000 | 4.500,000 | 168.398,000 | 253.120,220 |
| 16.05.2025 | 16:29:55.904 | 1,480 G | - | - | 165.398,000 | 248.620,220 |
| 16.05.2025 | 16:24:24.067 | 1,500 BZ | 6.550 | 9.825,000 | 165.398,000 | 248.620,220 |
| 16.05.2025 | 16:24:17.315 | 1,500 BZ | 2.000 | 3.000,000 | 158.848,000 | 238.795,220 |
| 16.05.2025 | 16:23:56.158 | 1,500 BZ | 1.800 | 2.700,000 | 156.848,000 | 235.795,220 |
| 16.05.2025 | 16:18:32.139 | 1,510 BZ | 1.000 | 1.510,000 | 155.048,000 | 233.095,220 |
| 16.05.2025 | 16:07:49.993 | 1,500 BZ | 700 | 1.050,000 | 154.048,000 | 231.585,220 |
| 16.05.2025 | 16:07:43.430 | 1,510 BZ | 650 | 981,500 | 153.348,000 | 230.535,220 |
| 16.05.2025 | 16:05:42.586 | 1,540 BZ | 2.605 | 4.011,700 | 152.698,000 | 229.553,720 |
| 16.05.2025 | 16:02:27.977 | 1,520 BZ | 850 | 1.292,000 | 150.093,000 | 225.542,020 |
| 16.05.2025 | 15:59:49.351 | 1,530 BZ | 5.000 | 7.650,000 | 149.243,000 | 224.250,020 |
| 16.05.2025 | 15:51:14.143 | 1,520 BZ | 750 | 1.140,000 | 143.915,000 | 216.104,740 |
