Siemens AG/KO/Call [endlos]/MS
WKN MG8T0S
ISIN DE000MG8T0S9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.04.2026 | 18:30:22.910 | 16,290 BZ | 10 | 162,900 | 2.318,000 | 38.510,340 |
| 10.04.2026 | 18:20:15.905 | 16,290 BZ | 30 | 488,700 | 2.308,000 | 38.347,440 |
| 10.04.2026 | 18:08:51.719 | 16,350 BZ | 10 | 163,500 | 2.278,000 | 37.858,740 |
| 10.04.2026 | 17:57:33.874 | 16,260 G | - | - | 2.268,000 | 37.695,240 |
| 10.04.2026 | 17:45:45.123 | 16,240 G | - | - | 2.268,000 | 37.695,240 |
| 10.04.2026 | 17:21:14.555 | 16,400 BZ | 10 | 164,000 | 2.268,000 | 37.695,240 |
| 10.04.2026 | 17:20:58.567 | 16,410 BZ | 40 | 656,400 | 2.258,000 | 37.531,240 |
| 10.04.2026 | 17:20:45.527 | 16,400 BZ | 15 | 246,000 | 2.218,000 | 36.874,840 |
| 10.04.2026 | 16:17:40.588 | 16,540 BZ | 15 | 248,100 | 2.203,000 | 36.628,840 |
| 10.04.2026 | 15:59:56.970 | 16,470 BZ | 5 | 82,350 | 2.188,000 | 36.380,740 |
| 10.04.2026 | 15:43:14.080 | 16,460 BZ | 5 | 82,300 | 2.183,000 | 36.298,390 |
| 10.04.2026 | 15:43:04.034 | 16,470 BZ | 85 | 1.399,950 | 2.178,000 | 36.216,090 |
| 10.04.2026 | 15:38:04.715 | 16,560 BZ | 5 | 82,800 | 2.093,000 | 34.816,140 |
| 10.04.2026 | 15:38:00.319 | 16,550 G | - | - | 2.088,000 | 34.733,340 |
| 10.04.2026 | 15:37:23.390 | 16,520 BZ | 35 | 578,200 | 2.088,000 | 34.733,340 |
| 10.04.2026 | 15:26:20.541 | 16,550 BZ | 5 | 82,750 | 2.053,000 | 34.155,140 |
| 10.04.2026 | 15:01:30.769 | 16,530 BZ | 50 | 826,500 | 2.048,000 | 34.072,390 |
| 10.04.2026 | 14:39:42.705 | 16,600 BZ | 13 | 215,800 | 1.998,000 | 33.245,890 |
| 10.04.2026 | 14:25:26.083 | 16,580 BZ | 35 | 580,300 | 1.985,000 | 33.030,090 |
| 10.04.2026 | 14:23:27.636 | 16,600 BZ | 50 | 830,000 | 1.950,000 | 32.449,790 |
| 10.04.2026 | 14:23:21.694 | 16,600 BZ | 75 | 1.245,000 | 1.900,000 | 31.619,790 |
| 10.04.2026 | 14:15:58.542 | 16,610 BZ | 25 | 415,250 | 1.825,000 | 30.374,790 |
| 10.04.2026 | 14:08:15.177 | 16,640 BZ | 60 | 998,400 | 1.800,000 | 29.959,540 |
| 10.04.2026 | 14:04:54.568 | 16,630 BZ | 50 | 831,500 | 1.740,000 | 28.961,140 |
| 10.04.2026 | 14:04:52.402 | 16,630 BZ | 10 | 166,300 | 1.690,000 | 28.129,640 |
| 10.04.2026 | 14:04:37.957 | 16,610 BZ | 30 | 498,300 | 1.680,000 | 27.963,340 |
| 10.04.2026 | 14:03:02.275 | 16,610 BZ | 5 | 83,050 | 1.650,000 | 27.465,040 |
| 10.04.2026 | 13:55:24.717 | 16,630 BZ | 60 | 997,800 | 1.645,000 | 27.381,990 |
| 10.04.2026 | 13:39:08.686 | 16,680 BZ | 130 | 2.168,400 | 1.585,000 | 26.384,190 |
| 10.04.2026 | 13:39:04.856 | 16,670 BZ | 21 | 350,070 | 1.455,000 | 24.215,790 |
| 10.04.2026 | 13:38:28.392 | 16,670 BZ | 130 | 2.167,100 | 1.434,000 | 23.865,720 |
| 10.04.2026 | 13:35:11.738 | 16,640 G | - | - | 1.304,000 | 21.698,620 |
| 10.04.2026 | 13:34:36.181 | 16,650 BZ | 10 | 166,500 | 1.304,000 | 21.698,620 |
| 10.04.2026 | 13:33:35.361 | 16,650 BZ | 50 | 832,500 | 1.294,000 | 21.532,120 |
| 10.04.2026 | 13:32:59.755 | 16,640 BZ | 35 | 582,400 | 1.244,000 | 20.699,620 |
| 10.04.2026 | 13:32:38.678 | 16,630 BZ | 35 | 582,050 | 1.209,000 | 20.117,220 |
| 10.04.2026 | 13:30:37.970 | 16,660 BZ | 110 | 1.832,600 | 1.174,000 | 19.535,170 |
| 10.04.2026 | 13:29:54.083 | 16,650 BZ | 70 | 1.165,500 | 1.064,000 | 17.702,570 |
| 10.04.2026 | 13:26:17.601 | 16,670 BZ | 60 | 1.000,200 | 994,000 | 16.537,070 |
| 10.04.2026 | 13:25:25.427 | 16,660 BZ | 38 | 633,080 | 934,000 | 15.536,870 |
| 10.04.2026 | 13:25:15.066 | 16,650 BZ | 38 | 632,700 | 896,000 | 14.903,790 |
| 10.04.2026 | 13:24:14.977 | 16,690 BZ | 70 | 1.168,300 | 858,000 | 14.271,090 |
| 10.04.2026 | 13:24:10.199 | 16,680 BZ | 70 | 1.167,600 | 788,000 | 13.102,790 |
| 10.04.2026 | 13:23:47.300 | 16,680 BZ | 19 | 316,920 | 718,000 | 11.935,190 |
| 10.04.2026 | 13:22:48.173 | 16,670 BZ | 1 | 16,670 | 699,000 | 11.618,270 |
| 10.04.2026 | 13:21:20.213 | 16,660 BZ | 25 | 416,500 | 698,000 | 11.601,600 |
| 10.04.2026 | 13:20:59.533 | 16,650 BZ | 25 | 416,250 | 673,000 | 11.185,100 |
| 10.04.2026 | 13:18:59.552 | 16,630 BZ | 40 | 665,200 | 648,000 | 10.768,850 |
| 10.04.2026 | 13:18:03.190 | 16,620 BZ | 239 | 3.972,180 | 608,000 | 10.103,650 |
| 10.04.2026 | 13:17:57.581 | 16,620 BZ | 30 | 498,600 | 369,000 | 6.131,470 |
| 10.04.2026 | 13:17:56.466 | 16,620 BZ | 80 | 1.329,600 | 339,000 | 5.632,870 |
| 10.04.2026 | 13:17:45.934 | 16,600 BZ | 60 | 996,000 | 259,000 | 4.303,270 |
| 10.04.2026 | 13:17:21.390 | 16,610 BZ | 50 | 830,500 | 199,000 | 3.307,270 |
| 10.04.2026 | 13:16:44.601 | 16,610 BZ | 45 | 747,450 | 149,000 | 2.476,770 |
| 10.04.2026 | 13:16:10.819 | 16,630 BZ | 54 | 898,020 | 104,000 | 1.729,320 |
| 10.04.2026 | 13:15:34.624 | 16,630 BZ | 30 | 498,900 | 50,000 | 831,300 |
| 10.04.2026 | 12:34:56.538 | 16,650 G | - | - | 20,000 | 332,400 |
| 10.04.2026 | 12:23:49.658 | 16,620 BZ | 20 | 332,400 | 20,000 | 332,400 |
| 10.04.2026 | 11:36:05.318 | 16,250 G | - | - | - | - |
| 10.04.2026 | 10:16:32.389 | 16,100 G | - | - | - | - |
| 10.04.2026 | 08:23:08.677 | 16,070 G | - | - | - | - |
| 09.04.2026 | 19:59:19.891 | 16,150 BZ | 190 | 3.068,500 | 343,000 | 5.537,520 |
| 09.04.2026 | 19:59:19.891 | 16,150 BZ | 190 | 3.068,500 | 343,000 | 5.537,520 |
| 09.04.2026 | 19:42:42.549 | 16,170 G | - | - | 153,000 | 2.469,020 |
| 09.04.2026 | 17:56:55.637 | 16,030 G | - | - | 153,000 | 2.469,020 |
| 09.04.2026 | 17:46:20.258 | 15,990 G | - | - | 153,000 | 2.469,020 |
| 09.04.2026 | 15:37:07.539 | 16,120 G | - | - | 153,000 | 2.469,020 |
| 09.04.2026 | 15:01:19.630 | 16,080 BZ | 20 | 321,600 | 153,000 | 2.469,020 |
| 09.04.2026 | 15:01:14.806 | 16,070 BZ | 20 | 321,400 | 133,000 | 2.147,420 |
| 09.04.2026 | 14:36:08.548 | 16,160 G | - | - | 113,000 | 1.826,020 |
| 09.04.2026 | 13:35:18.534 | 16,130 G | - | - | 113,000 | 1.826,020 |
| 09.04.2026 | 12:34:57.477 | 16,090 G | - | - | 113,000 | 1.826,020 |
| 09.04.2026 | 11:36:49.976 | 16,130 G | - | - | 113,000 | 1.826,020 |
| 09.04.2026 | 11:35:31.322 | 16,140 BZ | 93 | 1.501,020 | 113,000 | 1.826,020 |
| 09.04.2026 | 10:19:12.013 | 16,200 G | - | - | 20,000 | 325,000 |
| 09.04.2026 | 08:26:00.980 | 16,260 G | - | - | 20,000 | 325,000 |
| 09.04.2026 | 08:00:07.425 | 16,250 BZ | 20 | 325,000 | 20,000 | 325,000 |
| 08.04.2026 | 20:15:32.459 | 16,380 G | - | - | 908,000 | 14.909,540 |
| 08.04.2026 | 20:15:32.459 | 16,380 G | - | - | 908,000 | 14.909,540 |
| 08.04.2026 | 20:07:30.395 | 16,390 G | - | - | 908,000 | 14.909,540 |
| 08.04.2026 | 18:11:04.202 | 16,440 G | - | - | 908,000 | 14.909,540 |
| 08.04.2026 | 17:43:32.684 | 16,490 BZ | 10 | 164,900 | 908,000 | 14.909,540 |
| 08.04.2026 | 17:39:43.551 | 16,470 G | - | - | 898,000 | 14.744,640 |
| 08.04.2026 | 17:23:58.918 | 16,410 BZ | 140 | 2.297,400 | 898,000 | 14.744,640 |
| 08.04.2026 | 15:49:17.629 | 16,610 G | - | - | 758,000 | 12.447,240 |
| 08.04.2026 | 15:41:38.115 | 16,500 BZ | 250 | 4.125,000 | 758,000 | 12.447,240 |
| 08.04.2026 | 14:45:34.139 | 16,620 G | - | - | 258,000 | 4.199,740 |
| 08.04.2026 | 14:28:02.105 | 16,530 BZ | 58 | 958,740 | 258,000 | 4.199,740 |
| 08.04.2026 | 13:40:25.896 | 16,530 G | - | - | 200,000 | 3.241,000 |
| 08.04.2026 | 12:37:32.959 | 16,400 G | - | - | 200,000 | 3.241,000 |
| 08.04.2026 | 11:45:11.316 | 16,190 G | - | - | 200,000 | 3.241,000 |
| 08.04.2026 | 11:02:35.156 | 16,250 G | - | - | 200,000 | 3.241,000 |
| 08.04.2026 | 10:50:35.823 | 16,210 BZ | 100 | 1.621,000 | 200,000 | 3.241,000 |
| 08.04.2026 | 10:50:09.553 | 16,200 BZ | 100 | 1.620,000 | 100,000 | 1.620,000 |
| 08.04.2026 | 09:03:02.094 | 15,900 G | - | - | - | - |
| 08.04.2026 | 08:14:22.523 | 15,870 G | - | - | - | - |
| 07.04.2026 | 20:13:30.131 | 14,400 G | - | - | 10,000 | 148,100 |
| 07.04.2026 | 20:13:30.131 | 14,400 G | - | - | 10,000 | 148,100 |
| 07.04.2026 | 19:58:11.128 | 14,410 G | - | - | 10,000 | 148,100 |
| 07.04.2026 | 18:07:34.556 | 14,320 G | - | - | 10,000 | 148,100 |