Siemens AG/OS/Call [217,5]/MS
WKN MG74TP
ISIN DE000MG74TP0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.02.2026 | 18:28:23.940 | 4,570 G | - | - | 66.414,000 | 368.457,360 |
| 12.02.2026 | 18:27:25.565 | 4,560 BZ | 800 | 3.648,000 | 66.414,000 | 368.457,360 |
| 12.02.2026 | 18:26:54.117 | 4,530 BZ | 800 | 3.624,000 | 65.614,000 | 364.809,360 |
| 12.02.2026 | 18:04:24.297 | 4,410 BZ | 1.250 | 5.512,500 | 64.814,000 | 361.185,360 |
| 12.02.2026 | 17:42:13.139 | 4,280 BZ | 235 | 1.005,800 | 63.564,000 | 355.672,860 |
| 12.02.2026 | 17:36:03.304 | 4,290 BZ | 30 | 128,700 | 63.329,000 | 354.667,060 |
| 12.02.2026 | 16:32:35.058 | 5,090 BZ | 1.000 | 5.090,000 | 63.299,000 | 354.538,360 |
| 12.02.2026 | 16:24:23.045 | 5,210 G | - | - | 62.299,000 | 349.448,360 |
| 12.02.2026 | 15:47:16.837 | 5,250 BZ | 4.210 | 22.102,500 | 62.299,000 | 349.448,360 |
| 12.02.2026 | 15:46:46.892 | 5,230 G | - | - | 54.079,000 | 306.333,460 |
| 12.02.2026 | 15:45:23.206 | 5,280 BZ | 200 | 1.056,000 | 54.079,000 | 306.333,460 |
| 12.02.2026 | 15:45:07.903 | 5,280 BZ | 230 | 1.214,400 | 53.879,000 | 305.277,460 |
| 12.02.2026 | 15:37:33.605 | 5,460 BZ | 50 | 273,000 | 53.649,000 | 304.063,060 |
| 12.02.2026 | 15:36:12.595 | 5,490 BZ | 250 | 1.372,500 | 53.549,000 | 303.517,560 |
| 12.02.2026 | 15:36:04.300 | 5,480 BZ | 250 | 1.370,000 | 53.299,000 | 302.145,060 |
| 12.02.2026 | 15:28:33.558 | 5,470 BZ | 162 | 886,140 | 53.049,000 | 300.775,060 |
| 12.02.2026 | 15:26:53.977 | 5,460 BZ | 162 | 884,520 | 52.887,000 | 299.888,920 |
| 12.02.2026 | 15:20:53.638 | 5,490 BZ | 390 | 2.141,100 | 52.725,000 | 299.004,400 |
| 12.02.2026 | 15:20:40.431 | 5,490 BZ | 1.200 | 6.588,000 | 52.335,000 | 296.863,300 |
| 12.02.2026 | 15:12:37.045 | 5,440 BZ | 750 | 4.080,000 | 51.135,000 | 290.275,300 |
| 12.02.2026 | 14:40:25.864 | 5,570 BZ | 500 | 2.785,000 | 50.385,000 | 286.195,300 |
| 12.02.2026 | 14:39:50.971 | 5,560 BZ | 1.360 | 7.561,600 | 49.885,000 | 283.410,300 |
| 12.02.2026 | 14:39:46.481 | 5,550 BZ | 1.360 | 7.548,000 | 48.525,000 | 275.848,700 |
| 12.02.2026 | 14:39:06.480 | 5,560 BZ | 100 | 556,000 | 47.165,000 | 268.300,700 |
| 12.02.2026 | 14:38:52.338 | 5,560 BZ | 1.000 | 5.560,000 | 47.065,000 | 267.744,700 |
| 12.02.2026 | 14:31:54.870 | 5,490 BZ | 3.000 | 16.470,000 | 46.065,000 | 262.184,700 |
| 12.02.2026 | 14:24:23.285 | 5,580 BZ | 400 | 2.232,000 | 43.065,000 | 245.714,700 |
| 12.02.2026 | 14:23:15.355 | 5,560 G | - | - | 42.665,000 | 243.482,700 |
| 12.02.2026 | 14:14:27.212 | 5,650 BZ | 10 | 56,500 | 42.665,000 | 243.482,700 |
| 12.02.2026 | 14:14:21.227 | 5,640 BZ | 10 | 56,400 | 42.655,000 | 243.426,200 |
| 12.02.2026 | 14:09:21.338 | 5,660 BZ | 355 | 2.009,300 | 42.645,000 | 243.369,800 |
| 12.02.2026 | 14:01:29.281 | 5,710 BZ | 200 | 1.142,000 | 42.290,000 | 241.360,500 |
| 12.02.2026 | 13:56:53.617 | 5,720 BZ | 200 | 1.144,000 | 42.090,000 | 240.218,500 |
| 12.02.2026 | 13:52:31.760 | 5,710 BZ | 200 | 1.142,000 | 41.890,000 | 239.074,500 |
| 12.02.2026 | 13:50:50.512 | 5,720 BZ | 350 | 2.002,000 | 41.690,000 | 237.932,500 |
| 12.02.2026 | 13:50:10.198 | 5,710 BZ | 350 | 1.998,500 | 41.340,000 | 235.930,500 |
| 12.02.2026 | 13:48:28.012 | 5,680 BZ | 200 | 1.136,000 | 40.990,000 | 233.932,000 |
| 12.02.2026 | 13:48:17.435 | 5,670 BZ | 200 | 1.134,000 | 40.790,000 | 232.796,000 |
| 12.02.2026 | 13:46:29.621 | 5,710 BZ | 592 | 3.380,320 | 40.590,000 | 231.662,000 |
| 12.02.2026 | 13:44:50.366 | 5,680 BZ | 122 | 692,960 | 39.998,000 | 228.281,680 |
| 12.02.2026 | 13:44:35.600 | 5,690 BZ | 470 | 2.674,300 | 39.876,000 | 227.588,720 |
| 12.02.2026 | 13:43:04.412 | 5,730 BZ | 964 | 5.523,720 | 39.406,000 | 224.914,420 |
| 12.02.2026 | 13:33:52.392 | 5,760 BZ | 5.350 | 30.816,000 | 38.442,000 | 219.390,700 |
| 12.02.2026 | 13:29:10.419 | 5,720 BZ | 250 | 1.430,000 | 33.092,000 | 188.574,700 |
| 12.02.2026 | 13:16:15.080 | 5,630 BZ | 3.300 | 18.579,000 | 32.842,000 | 187.144,700 |
| 12.02.2026 | 13:15:07.511 | 5,640 BZ | 1.300 | 7.332,000 | 29.542,000 | 168.565,700 |
| 12.02.2026 | 13:13:42.262 | 5,650 BZ | 200 | 1.130,000 | 28.242,000 | 161.233,700 |
| 12.02.2026 | 13:04:45.151 | 5,670 BZ | 75 | 425,250 | 28.042,000 | 160.103,700 |
| 12.02.2026 | 12:59:29.613 | 5,780 BZ | 130 | 751,400 | 27.967,000 | 159.678,450 |
| 12.02.2026 | 12:57:36.486 | 5,760 BZ | 935 | 5.385,600 | 27.837,000 | 158.927,050 |
| 12.02.2026 | 12:57:31.803 | 5,740 BZ | 935 | 5.366,900 | 26.902,000 | 153.541,450 |
| 12.02.2026 | 12:57:06.741 | 5,720 BZ | 2.230 | 12.755,600 | 25.967,000 | 148.174,550 |
| 12.02.2026 | 12:54:05.357 | 5,670 G | - | - | 23.737,000 | 135.418,950 |
| 12.02.2026 | 12:53:50.099 | 5,690 BZ | 400 | 2.276,000 | 23.737,000 | 135.418,950 |
| 12.02.2026 | 12:52:00.366 | 5,680 BZ | 800 | 4.544,000 | 23.337,000 | 133.142,950 |
| 12.02.2026 | 12:51:42.271 | 5,680 BZ | 228 | 1.295,040 | 22.537,000 | 128.598,950 |
| 12.02.2026 | 12:51:16.577 | 5,670 BZ | 228 | 1.292,760 | 22.309,000 | 127.303,910 |
| 12.02.2026 | 12:50:04.582 | 5,660 BZ | 2.000 | 11.320,000 | 22.081,000 | 126.011,150 |
| 12.02.2026 | 12:46:43.270 | 5,660 BZ | 150 | 849,000 | 20.081,000 | 114.691,150 |
| 12.02.2026 | 12:45:01.779 | 5,660 BZ | 600 | 3.396,000 | 19.931,000 | 113.842,150 |
| 12.02.2026 | 12:41:16.976 | 5,650 BZ | 300 | 1.695,000 | 19.331,000 | 110.446,150 |
| 12.02.2026 | 12:40:55.408 | 5,650 BZ | 411 | 2.322,150 | 19.031,000 | 108.751,150 |
| 12.02.2026 | 12:39:55.406 | 5,650 BZ | 300 | 1.695,000 | 18.620,000 | 106.429,000 |
| 12.02.2026 | 12:33:35.374 | 5,630 BZ | 730 | 4.109,900 | 18.320,000 | 104.734,000 |
| 12.02.2026 | 12:27:48.230 | 5,700 BZ | 905 | 5.158,500 | 17.590,000 | 100.624,100 |
| 12.02.2026 | 12:18:51.577 | 5,770 BZ | 800 | 4.616,000 | 16.685,000 | 95.465,600 |
| 12.02.2026 | 12:18:25.399 | 5,750 BZ | 80 | 460,000 | 15.885,000 | 90.849,600 |
| 12.02.2026 | 12:15:28.384 | 5,770 BZ | 80 | 461,600 | 15.805,000 | 90.389,600 |
| 12.02.2026 | 12:15:21.359 | 5,770 G | - | - | 15.725,000 | 89.928,000 |
| 12.02.2026 | 12:14:47.559 | 5,870 BZ | 600 | 3.522,000 | 15.725,000 | 89.928,000 |
| 12.02.2026 | 12:14:41.023 | 5,860 BZ | 600 | 3.516,000 | 15.125,000 | 86.406,000 |
| 12.02.2026 | 12:12:33.533 | 5,830 BZ | 450 | 2.623,500 | 14.525,000 | 82.890,000 |
| 12.02.2026 | 12:12:06.933 | 5,820 BZ | 450 | 2.619,000 | 14.075,000 | 80.266,500 |
| 12.02.2026 | 12:10:37.599 | 5,750 BZ | 340 | 1.955,000 | 13.625,000 | 77.647,500 |
| 12.02.2026 | 12:10:30.810 | 5,740 BZ | 300 | 1.722,000 | 13.285,000 | 75.692,500 |
| 12.02.2026 | 12:10:23.496 | 5,750 BZ | 40 | 230,000 | 12.985,000 | 73.970,500 |
| 12.02.2026 | 12:09:54.547 | 5,760 BZ | 40 | 230,400 | 12.945,000 | 73.740,500 |
| 12.02.2026 | 12:09:50.997 | 5,750 BZ | 40 | 230,000 | 12.905,000 | 73.510,100 |
| 12.02.2026 | 12:08:43.084 | 5,770 BZ | 480 | 2.769,600 | 12.865,000 | 73.280,100 |
| 12.02.2026 | 12:08:01.480 | 5,740 BZ | 470 | 2.697,800 | 12.385,000 | 70.510,500 |
| 12.02.2026 | 12:07:56.217 | 5,730 BZ | 470 | 2.693,100 | 11.915,000 | 67.812,700 |
| 12.02.2026 | 12:06:46.293 | 5,790 BZ | 400 | 2.316,000 | 11.445,000 | 65.119,600 |
| 12.02.2026 | 12:06:42.470 | 5,780 BZ | 1.800 | 10.404,000 | 11.045,000 | 62.803,600 |
| 12.02.2026 | 12:05:56.603 | 5,770 BZ | 400 | 2.308,000 | 9.245,000 | 52.399,600 |
| 12.02.2026 | 12:05:53.931 | 5,780 BZ | 3.000 | 17.340,000 | 8.845,000 | 50.091,600 |
| 12.02.2026 | 12:04:46.736 | 5,790 BZ | 100 | 579,000 | 5.845,000 | 32.751,600 |
| 12.02.2026 | 12:04:40.322 | 5,780 BZ | 100 | 578,000 | 5.745,000 | 32.172,600 |
| 12.02.2026 | 12:03:46.050 | 5,770 BZ | 350 | 2.019,500 | 5.645,000 | 31.594,600 |
| 12.02.2026 | 12:02:41.707 | 5,780 BZ | 435 | 2.514,300 | 5.295,000 | 29.575,100 |
| 12.02.2026 | 10:47:47.705 | 5,540 BZ | 30 | 166,200 | 4.860,000 | 27.060,800 |
| 12.02.2026 | 10:47:38.640 | 5,520 BZ | 30 | 165,600 | 4.830,000 | 26.894,600 |
| 12.02.2026 | 10:37:31.452 | 5,570 BZ | 1.000 | 5.570,000 | 4.800,000 | 26.729,000 |
| 12.02.2026 | 10:31:55.124 | 5,510 BZ | 400 | 2.204,000 | 3.800,000 | 21.159,000 |
| 12.02.2026 | 10:31:48.982 | 5,500 BZ | 400 | 2.200,000 | 3.400,000 | 18.955,000 |
| 12.02.2026 | 10:26:01.566 | 5,590 BZ | 1.250 | 6.987,500 | 3.000,000 | 16.755,000 |
| 12.02.2026 | 10:25:54.068 | 5,580 BZ | 1.250 | 6.975,000 | 1.750,000 | 9.767,500 |
| 12.02.2026 | 10:12:40.885 | 5,500 G | - | - | 500,000 | 2.792,500 |
| 12.02.2026 | 10:07:33.584 | 5,590 BZ | 250 | 1.397,500 | 500,000 | 2.792,500 |
| 12.02.2026 | 10:06:12.519 | 5,580 BZ | 250 | 1.395,000 | 250,000 | 1.395,000 |
| 12.02.2026 | 08:16:31.964 | 4,790 G | - | - | - | - |