TotalEnergies SE/OS/Call [60]/MS
WKN MJ2FZC
ISIN DE000MJ2FZC2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18:08:23.479 | 0,009 RG | 5.000 | 45,000 | 13.000,000 | 365,000 |
| 20.12.2024 | 18:08:23.479 | 0,009 RG | 5.000 | 45,000 | 13.000,000 | 365,000 |
| 20.12.2024 | 15:42:21.681 | 0,040 BZ | 4.000 | 160,000 | 8.000,000 | 320,000 |
| 20.12.2024 | 13:47:38.894 | 0,040 BZ | 4.000 | 160,000 | 4.000,000 | 160,000 |
| 20.12.2024 | 12:00:23.811 | 0,010 G | - | - | - | - |
| 19.12.2024 | 18:16:27.501 | 0,010 G | - | - | - | - |
| 19.12.2024 | 18:16:27.501 | 0,010 G | - | - | - | - |
| 19.12.2024 | 11:58:30.638 | 0,010 G | - | - | - | - |
| 18.12.2024 | 15:10:23.687 | 0,028 RG | 7.818 | 218,904 | 7.818,000 | 218,904 |
| 18.12.2024 | 15:10:23.687 | 0,028 RG | 7.818 | 218,904 | 7.818,000 | 218,904 |
| 18.12.2024 | 12:27:06.611 | 0,015 G | - | - | - | - |
| 17.12.2024 | 15:00:45.337 | 0,016 BZ | 5.000 | 80,000 | 5.000,000 | 80,000 |
| 17.12.2024 | 15:00:45.337 | 0,016 BZ | 5.000 | 80,000 | 5.000,000 | 80,000 |
| 17.12.2024 | 12:38:51.054 | 0,015 G | - | - | - | - |
| 16.12.2024 | 12:39:20.775 | 0,014 BZ | 650 | 9,100 | 3.650,000 | 51,100 |
| 16.12.2024 | 12:39:20.775 | 0,014 BZ | 650 | 9,100 | 3.650,000 | 51,100 |
| 16.12.2024 | 11:43:13.853 | 0,013 G | - | - | 3.000,000 | 42,000 |
| 16.12.2024 | 10:08:08.163 | 0,014 BZ | 3.000 | 42,000 | 3.000,000 | 42,000 |
| 13.12.2024 | 17:43:28.332 | 0,013 RG | 7.000 | 91,000 | 7.000,000 | 91,000 |
| 13.12.2024 | 17:43:28.332 | 0,013 RG | 7.000 | 91,000 | 7.000,000 | 91,000 |
| 13.12.2024 | 12:43:22.731 | 0,022 G | - | - | - | - |
| 13.12.2024 | 12:27:24.924 | 0,022 G | - | - | - | - |
| 12.12.2024 | 13:42:36.574 | 0,022 G | - | - | - | - |
| 12.12.2024 | 13:42:36.574 | 0,022 G | - | - | - | - |
| 12.12.2024 | 12:57:46.935 | 0,022 G | - | - | - | - |
| 11.12.2024 | 16:29:14.687 | 0,040 BZ | 10.000 | 400,000 | 25.000,000 | 1.000,000 |
| 11.12.2024 | 16:29:14.687 | 0,040 BZ | 10.000 | 400,000 | 25.000,000 | 1.000,000 |
| 11.12.2024 | 16:16:24.868 | 0,040 BZ | 10.000 | 400,000 | 15.000,000 | 600,000 |
| 11.12.2024 | 12:21:43.161 | 0,022 G | - | - | 5.000,000 | 200,000 |
| 11.12.2024 | 10:49:37.097 | 0,040 BZ | 2.500 | 100,000 | 5.000,000 | 200,000 |
| 11.12.2024 | 10:11:07.695 | 0,040 BZ | 2.500 | 100,000 | 2.500,000 | 100,000 |
| 10.12.2024 | 12:48:57.934 | 0,028 G | - | - | - | - |
| 10.12.2024 | 12:48:57.934 | 0,028 G | - | - | - | - |
| 09.12.2024 | 18:20:28.825 | 0,031 G | - | - | - | - |
| 09.12.2024 | 18:20:28.825 | 0,031 G | - | - | - | - |
| 09.12.2024 | 12:17:32.712 | 0,029 G | - | - | - | - |
| 06.12.2024 | 21:59:57.265 | 0,021 BZ | 960 | 20,160 | 10.960,000 | 330,160 |
| 06.12.2024 | 21:59:57.265 | 0,021 BZ | 960 | 20,160 | 10.960,000 | 330,160 |
| 06.12.2024 | 21:59:57.265 | 0,021 BZ | 960 | 20,160 | 10.960,000 | 330,160 |
| 06.12.2024 | 21:59:57.265 | 0,021 BZ | 960 | 20,160 | 10.960,000 | 330,160 |
| 06.12.2024 | 18:29:42.320 | 0,023 G | - | - | 10.000,000 | 310,000 |
| 06.12.2024 | 18:29:42.320 | 0,023 G | - | - | 10.000,000 | 310,000 |
| 06.12.2024 | 12:28:31.234 | 0,030 G | - | - | 10.000,000 | 310,000 |
| 06.12.2024 | 12:28:31.234 | 0,030 G | - | - | 10.000,000 | 310,000 |
| 06.12.2024 | 08:47:43.178 | 0,032 BZ | 5.000 | 160,000 | 10.000,000 | 310,000 |
| 06.12.2024 | 08:47:43.178 | 0,032 BZ | 5.000 | 160,000 | 10.000,000 | 310,000 |
| 06.12.2024 | 08:01:12.240 | 0,030 BZ | 5.000 | 150,000 | 5.000,000 | 150,000 |
| 06.12.2024 | 08:01:12.240 | 0,030 BZ | 5.000 | 150,000 | 5.000,000 | 150,000 |
| 05.12.2024 | 18:21:58.654 | 0,026 G | - | - | 15.000,000 | 480,000 |
| 05.12.2024 | 18:21:58.654 | 0,026 G | - | - | 15.000,000 | 480,000 |
| 05.12.2024 | 12:24:49.489 | 0,029 G | - | - | 15.000,000 | 480,000 |
| 05.12.2024 | 11:53:46.164 | 0,030 BZ | 6.000 | 180,000 | 15.000,000 | 480,000 |
| 05.12.2024 | 11:37:07.869 | 0,030 BZ | 6.000 | 180,000 | 9.000,000 | 300,000 |
| 05.12.2024 | 10:05:43.480 | 0,040 BZ | 1.500 | 60,000 | 3.000,000 | 120,000 |
| 05.12.2024 | 09:53:26.429 | 0,040 BZ | 1.500 | 60,000 | 1.500,000 | 60,000 |
| 04.12.2024 | 20:09:42.215 | 0,022 G | - | - | 5.567,000 | 191,680 |
| 04.12.2024 | 20:09:42.215 | 0,022 G | - | - | 5.567,000 | 191,680 |
| 04.12.2024 | 12:42:50.762 | 0,025 G | - | - | 5.567,000 | 191,680 |
| 04.12.2024 | 12:06:59.428 | 0,025 BZ | 1.000 | 25,000 | 5.567,000 | 191,680 |
| 04.12.2024 | 11:17:56.866 | 0,024 BZ | 1.000 | 24,000 | 4.567,000 | 166,680 |
| 04.12.2024 | 10:14:47.367 | 0,040 BZ | 3.567 | 142,680 | 3.567,000 | 142,680 |
| 03.12.2024 | 18:53:43.298 | 0,025 G | - | - | 17.400,000 | 595,600 |
| 03.12.2024 | 18:53:43.298 | 0,025 G | - | - | 17.400,000 | 595,600 |
| 03.12.2024 | 18:15:08.035 | 0,025 G | - | - | 17.400,000 | 595,600 |
| 03.12.2024 | 16:43:42.142 | 0,026 BZ | 5.000 | 130,000 | 17.400,000 | 595,600 |
| 03.12.2024 | 16:20:03.665 | 0,040 BZ | 10.000 | 400,000 | 12.400,000 | 465,600 |
| 03.12.2024 | 15:41:29.258 | 0,027 BZ | 2.000 | 54,000 | 2.400,000 | 65,600 |
| 03.12.2024 | 15:32:25.851 | 0,028 BZ | 200 | 5,600 | 400,000 | 11,600 |
| 03.12.2024 | 14:35:19.200 | 0,030 BZ | 200 | 6,000 | 200,000 | 6,000 |
| 03.12.2024 | 12:56:48.941 | 0,028 G | - | - | - | - |
| 03.12.2024 | 12:21:14.611 | 0,028 G | - | - | - | - |
| 02.12.2024 | 21:04:54.601 | 0,023 RG | 1.000 | 23,000 | 42.200,000 | 1.285,600 |
| 02.12.2024 | 21:04:54.601 | 0,023 RG | 1.000 | 23,000 | 42.200,000 | 1.285,600 |
| 02.12.2024 | 19:11:27.939 | 0,023 RG | 10.200 | 234,600 | 41.200,000 | 1.262,600 |
| 02.12.2024 | 12:00:30.085 | 0,033 G | - | - | 31.000,000 | 1.028,000 |
| 02.12.2024 | 09:32:55.419 | 0,034 BZ | 5.000 | 170,000 | 31.000,000 | 1.028,000 |
| 02.12.2024 | 09:32:17.418 | 0,033 BG | 26.000 | 858,000 | 26.000,000 | 858,000 |
| 29.11.2024 | 18:34:54.567 | 0,034 G | - | - | 33.000,000 | 1.235,000 |
| 29.11.2024 | 18:34:54.567 | 0,034 G | - | - | 33.000,000 | 1.235,000 |
| 29.11.2024 | 14:58:13.325 | 0,040 BZ | 23.000 | 920,000 | 33.000,000 | 1.235,000 |
| 29.11.2024 | 12:24:25.858 | 0,033 G | - | - | 10.000,000 | 315,000 |
| 29.11.2024 | 10:51:14.891 | 0,032 BZ | 5.000 | 160,000 | 10.000,000 | 315,000 |
| 29.11.2024 | 10:27:24.056 | 0,031 BZ | 5.000 | 155,000 | 5.000,000 | 155,000 |
| 28.11.2024 | 18:54:37.400 | 0,032 G | - | - | 6.650,000 | 209,200 |
| 28.11.2024 | 18:54:37.400 | 0,032 G | - | - | 6.650,000 | 209,200 |
| 28.11.2024 | 16:26:06.380 | 0,030 BZ | 230 | 6,900 | 6.650,000 | 209,200 |
| 28.11.2024 | 15:55:28.037 | 0,030 BZ | 230 | 6,900 | 6.420,000 | 202,300 |
| 28.11.2024 | 14:20:47.396 | 0,029 BZ | 100 | 2,900 | 6.190,000 | 195,400 |
| 28.11.2024 | 14:17:00.956 | 0,029 BZ | 100 | 2,900 | 6.090,000 | 192,500 |
| 28.11.2024 | 13:59:43.898 | 0,040 BZ | 990 | 39,600 | 5.990,000 | 189,600 |
| 28.11.2024 | 12:56:37.948 | 0,030 BZ | 2.000 | 60,000 | 5.000,000 | 150,000 |
| 28.11.2024 | 12:30:41.046 | 0,029 G | - | - | 3.000,000 | 90,000 |
| 28.11.2024 | 12:04:51.897 | 0,030 BZ | 3.000 | 90,000 | 3.000,000 | 90,000 |
| 27.11.2024 | 20:06:30.160 | 0,030 G | - | - | 30.500,000 | 1.093,500 |
| 27.11.2024 | 20:06:30.160 | 0,030 G | - | - | 30.500,000 | 1.093,500 |
| 27.11.2024 | 18:30:30.921 | 0,030 BG | 7.000 | 210,000 | 30.500,000 | 1.093,500 |
| 27.11.2024 | 17:01:53.737 | 0,035 BZ | 5.000 | 175,000 | 23.500,000 | 883,500 |
| 27.11.2024 | 14:52:16.267 | 0,031 BZ | 3.500 | 108,500 | 18.500,000 | 708,500 |
| 27.11.2024 | 12:36:42.381 | 0,030 G | - | - | 15.000,000 | 600,000 |
| 27.11.2024 | 09:15:58.560 | 0,040 BZ | 15.000 | 600,000 | 15.000,000 | 600,000 |
