MTU Aero Engines AG/OS/Call [325]/MS
WKN MJ1HJT
ISIN DE000MJ1HJT8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 16:53:54.859 | 1,350 BZ | 200 | 270,000 | 59.912,000 | 70.850,200 |
| 19.05.2025 | 16:51:52.458 | 1,340 BZ | 200 | 268,000 | 59.712,000 | 70.580,200 |
| 19.05.2025 | 16:22:08.603 | 1,290 G | - | - | 59.512,000 | 70.312,200 |
| 19.05.2025 | 13:27:03.889 | 1,210 G | - | - | 59.512,000 | 70.312,200 |
| 19.05.2025 | 12:45:54.059 | 1,230 BZ | 806 | 991,380 | 59.512,000 | 70.312,200 |
| 19.05.2025 | 12:39:16.274 | 1,220 BZ | 806 | 983,320 | 58.706,000 | 69.320,820 |
| 19.05.2025 | 11:16:20.124 | 1,110 G | - | - | 57.900,000 | 68.337,500 |
| 19.05.2025 | 09:56:53.620 | 1,100 BZ | 500 | 550,000 | 57.900,000 | 68.337,500 |
| 19.05.2025 | 09:56:43.469 | 1,090 BZ | 500 | 545,000 | 57.400,000 | 67.787,500 |
| 19.05.2025 | 09:16:34.770 | 1,120 BZ | 2.950 | 3.304,000 | 56.900,000 | 67.242,500 |
| 19.05.2025 | 09:16:30.750 | 1,120 BZ | 5.000 | 5.600,000 | 53.950,000 | 63.938,500 |
| 19.05.2025 | 09:12:16.106 | 1,110 BZ | 5.000 | 5.550,000 | 48.950,000 | 58.338,500 |
| 19.05.2025 | 08:45:39.300 | 1,190 BZ | 5.000 | 5.950,000 | 43.950,000 | 52.788,500 |
| 19.05.2025 | 08:39:53.300 | 1,200 BZ | 5.000 | 6.000,000 | 38.950,000 | 46.838,500 |
| 19.05.2025 | 08:32:10.201 | 1,210 BZ | 3.000 | 3.630,000 | 33.950,000 | 40.838,500 |
| 19.05.2025 | 08:31:28.511 | 1,210 BZ | 2.500 | 3.025,000 | 30.950,000 | 37.208,500 |
| 19.05.2025 | 08:31:02.596 | 1,200 BZ | 27.000 | 32.400,000 | 28.450,000 | 34.183,500 |
| 19.05.2025 | 08:20:46.549 | 1,230 BZ | 1.450 | 1.783,500 | 1.450,000 | 1.783,500 |
| 16.05.2025 | 19:33:05.502 | 1,230 BZ | 1.000 | 1.230,000 | 25.166,000 | 33.082,030 |
| 16.05.2025 | 19:33:05.502 | 1,230 BZ | 1.000 | 1.230,000 | 25.166,000 | 33.082,030 |
| 16.05.2025 | 19:33:00.911 | 1,230 BZ | 1.000 | 1.230,000 | 24.166,000 | 31.852,030 |
| 16.05.2025 | 18:11:49.990 | 1,220 G | - | - | 23.166,000 | 30.622,030 |
| 16.05.2025 | 17:07:16.353 | 1,240 BZ | 2.000 | 2.480,000 | 23.166,000 | 30.622,030 |
| 16.05.2025 | 17:06:29.627 | 1,240 BZ | 2.000 | 2.480,000 | 21.166,000 | 28.142,030 |
| 16.05.2025 | 16:17:39.848 | 1,240 BZ | 900 | 1.116,000 | 19.166,000 | 25.662,030 |
| 16.05.2025 | 16:17:10.662 | 1,250 BZ | 900 | 1.125,000 | 18.266,000 | 24.546,030 |
| 16.05.2025 | 15:00:13.605 | 1,210 BZ | 883 | 1.068,430 | 17.366,000 | 23.421,030 |
| 16.05.2025 | 15:00:03.354 | 1,200 BZ | 883 | 1.059,600 | 16.483,000 | 22.352,600 |
| 16.05.2025 | 14:54:11.914 | 1,230 BZ | 500 | 615,000 | 15.600,000 | 21.293,000 |
| 16.05.2025 | 14:48:52.712 | 1,230 BZ | 500 | 615,000 | 15.100,000 | 20.678,000 |
| 16.05.2025 | 14:11:56.740 | 1,310 BZ | 1.000 | 1.310,000 | 14.600,000 | 20.063,000 |
| 16.05.2025 | 14:10:47.371 | 1,300 BZ | 1.000 | 1.300,000 | 13.600,000 | 18.753,000 |
| 16.05.2025 | 14:10:01.570 | 1,310 G | - | - | 12.600,000 | 17.453,000 |
| 16.05.2025 | 11:22:11.369 | 1,370 G | - | - | 12.600,000 | 17.453,000 |
| 16.05.2025 | 10:07:50.530 | 1,400 BZ | 4.200 | 5.880,000 | 12.600,000 | 17.453,000 |
| 16.05.2025 | 10:07:37.516 | 1,400 BZ | 200 | 280,000 | 8.400,000 | 11.573,000 |
| 16.05.2025 | 09:41:26.605 | 1,390 BZ | 4.000 | 5.560,000 | 8.200,000 | 11.293,000 |
| 16.05.2025 | 09:33:31.006 | 1,380 G | - | - | 4.200,000 | 5.733,000 |
| 16.05.2025 | 09:21:29.822 | 1,370 BZ | 2.100 | 2.877,000 | 4.200,000 | 5.733,000 |
| 16.05.2025 | 09:20:53.096 | 1,360 BZ | 2.100 | 2.856,000 | 2.100,000 | 2.856,000 |
| 15.05.2025 | 16:48:31.954 | 1,270 BZ | 2.500 | 3.175,000 | 50.142,000 | 63.303,360 |
| 15.05.2025 | 16:48:31.954 | 1,270 BZ | 2.500 | 3.175,000 | 50.142,000 | 63.303,360 |
| 15.05.2025 | 16:37:59.120 | 1,260 BZ | 2.500 | 3.150,000 | 47.642,000 | 60.128,360 |
| 15.05.2025 | 16:28:17.803 | 1,250 G | - | - | 45.142,000 | 56.978,360 |
| 15.05.2025 | 16:25:33.755 | 1,260 BZ | 2.000 | 2.520,000 | 45.142,000 | 56.978,360 |
| 15.05.2025 | 16:25:29.487 | 1,250 BZ | 2.000 | 2.500,000 | 43.142,000 | 54.458,360 |
| 15.05.2025 | 15:33:48.470 | 1,240 BZ | 2.469 | 3.061,560 | 41.142,000 | 51.958,360 |
| 15.05.2025 | 15:33:31.025 | 1,220 BZ | 2.469 | 3.012,180 | 38.673,000 | 48.896,800 |
| 15.05.2025 | 14:13:56.393 | 1,240 G | - | - | 36.204,000 | 45.884,620 |
| 15.05.2025 | 13:27:16.366 | 1,290 BZ | 2.000 | 2.580,000 | 36.204,000 | 45.884,620 |
| 15.05.2025 | 13:26:15.868 | 1,280 BZ | 2.000 | 2.560,000 | 34.204,000 | 43.304,620 |
| 15.05.2025 | 12:35:29.992 | 1,260 BZ | 4.800 | 6.048,000 | 32.204,000 | 40.744,620 |
| 15.05.2025 | 12:16:04.684 | 1,230 BZ | 2.000 | 2.460,000 | 27.404,000 | 34.696,620 |
| 15.05.2025 | 12:09:29.712 | 1,230 BZ | 2.000 | 2.460,000 | 25.404,000 | 32.236,620 |
| 15.05.2025 | 11:20:47.162 | 1,230 G | - | - | 23.404,000 | 29.776,620 |
| 15.05.2025 | 09:51:33.050 | 1,360 BZ | 7.142 | 9.713,120 | 23.404,000 | 29.776,620 |
| 15.05.2025 | 09:50:32.746 | 1,350 BZ | 7.142 | 9.641,700 | 16.262,000 | 20.063,500 |
| 15.05.2025 | 09:43:03.005 | 1,280 BZ | 1.300 | 1.664,000 | 9.120,000 | 10.421,800 |
| 15.05.2025 | 09:42:46.440 | 1,270 BZ | 1.300 | 1.651,000 | 7.820,000 | 8.757,800 |
| 15.05.2025 | 09:15:17.200 | 1,100 BZ | 3.260 | 3.586,000 | 6.520,000 | 7.106,800 |
| 15.05.2025 | 09:15:11.162 | 1,080 BZ | 3.260 | 3.520,800 | 3.260,000 | 3.520,800 |
| 14.05.2025 | 18:18:40.573 | 1,080 G | - | - | 18.590,000 | 19.625,850 |
| 14.05.2025 | 18:18:40.573 | 1,080 G | - | - | 18.590,000 | 19.625,850 |
| 14.05.2025 | 15:10:12.616 | 1,060 BZ | 6.100 | 6.466,000 | 18.590,000 | 19.625,850 |
| 14.05.2025 | 14:20:08.684 | 1,010 G | - | - | 12.490,000 | 13.159,850 |
| 14.05.2025 | 13:53:14.364 | 1,050 BZ | 7.500 | 7.875,000 | 12.490,000 | 13.159,850 |
| 14.05.2025 | 13:33:50.002 | 1,040 BZ | 1.400 | 1.456,000 | 4.990,000 | 5.284,850 |
| 14.05.2025 | 11:23:39.773 | 0,950 G | - | - | 3.590,000 | 3.828,850 |
| 14.05.2025 | 10:36:14.769 | 1,050 BZ | 600 | 630,000 | 3.590,000 | 3.828,850 |
| 14.05.2025 | 10:34:50.179 | 1,040 BZ | 600 | 624,000 | 2.990,000 | 3.198,850 |
| 14.05.2025 | 09:30:18.249 | 1,030 BZ | 600 | 618,000 | 2.390,000 | 2.574,850 |
| 14.05.2025 | 09:23:49.401 | 1,050 BZ | 600 | 630,000 | 1.790,000 | 1.956,850 |
| 14.05.2025 | 09:00:39.644 | 1,120 BZ | 595 | 666,400 | 1.190,000 | 1.326,850 |
| 14.05.2025 | 08:36:50.383 | 1,110 BZ | 595 | 660,450 | 595,000 | 660,450 |
| 13.05.2025 | 17:16:22.426 | 1,100 G | - | - | 4.250,000 | 4.720,000 |
| 13.05.2025 | 17:16:22.426 | 1,100 G | - | - | 4.250,000 | 4.720,000 |
| 13.05.2025 | 16:37:29.793 | 1,120 G | - | - | 4.250,000 | 4.720,000 |
| 13.05.2025 | 14:16:15.949 | 1,120 G | - | - | 4.250,000 | 4.720,000 |
| 13.05.2025 | 13:06:11.610 | 1,120 BZ | 250 | 280,000 | 4.250,000 | 4.720,000 |
| 13.05.2025 | 13:05:41.986 | 1,110 BZ | 250 | 277,500 | 4.000,000 | 4.440,000 |
| 13.05.2025 | 13:04:28.910 | 1,110 RB | 3.750 | 4.162,500 | 3.750,000 | 4.162,500 |
| 13.05.2025 | 11:20:04.354 | 1,080 G | - | - | - | - |
| 12.05.2025 | 20:52:58.027 | 0,980 BZ | 1.000 | 980,000 | 63.902,000 | 60.533,510 |
| 12.05.2025 | 20:52:58.027 | 0,980 BZ | 1.000 | 980,000 | 63.902,000 | 60.533,510 |
| 12.05.2025 | 20:51:42.189 | 0,990 BZ | 1.000 | 990,000 | 62.902,000 | 59.553,510 |
| 12.05.2025 | 16:19:46.156 | 0,990 G | - | - | 61.902,000 | 58.563,510 |
| 12.05.2025 | 13:29:56.073 | 1,050 G | - | - | 61.902,000 | 58.563,510 |
| 12.05.2025 | 11:40:55.630 | 0,970 BZ | 10.000 | 9.700,000 | 61.902,000 | 58.563,510 |
| 12.05.2025 | 11:39:28.243 | 0,960 BZ | 10.000 | 9.600,000 | 51.902,000 | 48.863,510 |
| 12.05.2025 | 11:32:14.458 | 0,940 BZ | 20.650 | 19.411,000 | 41.902,000 | 39.263,510 |
| 12.05.2025 | 11:19:02.320 | 0,920 G | - | - | 21.252,000 | 19.852,510 |
| 12.05.2025 | 11:10:58.715 | 0,920 BZ | 650 | 598,000 | 21.252,000 | 19.852,510 |
| 12.05.2025 | 11:02:01.450 | 0,940 BZ | 20.000 | 18.800,000 | 20.602,000 | 19.254,510 |
| 12.05.2025 | 10:09:13.231 | 0,760 BZ | 301 | 228,760 | 602,000 | 454,510 |
| 12.05.2025 | 10:09:08.039 | 0,750 BZ | 301 | 225,750 | 301,000 | 225,750 |
| 09.05.2025 | 17:19:32.262 | 0,910 G | - | - | 21.000,000 | 19.345,000 |
| 09.05.2025 | 17:19:32.262 | 0,910 G | - | - | 21.000,000 | 19.345,000 |
| 09.05.2025 | 14:37:42.910 | 0,920 BZ | 1.000 | 920,000 | 21.000,000 | 19.345,000 |
| 09.05.2025 | 14:34:30.549 | 0,920 BZ | 1.000 | 920,000 | 20.000,000 | 18.425,000 |
| 09.05.2025 | 14:18:57.832 | 0,920 G | - | - | 19.000,000 | 17.505,000 |
