Heidelberg Materials AG/OS/Call [140]/MS
WKN MJ4S21
ISIN DE000MJ4S216
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.05.2025 | 17:42:34.187 | 0,890 BZ | 8.000 | 7.120,000 | 13.046,000 | 11.661,400 |
| 07.05.2025 | 16:15:36.187 | 0,890 G | - | - | 5.046,000 | 4.541,400 |
| 07.05.2025 | 11:31:42.366 | 0,900 BZ | 1.200 | 1.080,000 | 5.046,000 | 4.541,400 |
| 07.05.2025 | 09:08:15.817 | 0,900 BZ | 3.846 | 3.461,400 | 3.846,000 | 3.461,400 |
| 07.05.2025 | 09:03:19.907 | 0,910 G | - | - | - | - |
| 06.05.2025 | 15:42:31.027 | 0,910 BZ | 2.000 | 1.820,000 | 10.100,000 | 9.222,000 |
| 06.05.2025 | 15:42:31.027 | 0,910 BZ | 2.000 | 1.820,000 | 10.100,000 | 9.222,000 |
| 06.05.2025 | 13:43:42.440 | 0,910 G | - | - | 8.100,000 | 7.402,000 |
| 06.05.2025 | 11:52:04.405 | 0,900 BZ | 2.500 | 2.250,000 | 8.100,000 | 7.402,000 |
| 06.05.2025 | 09:02:42.358 | 0,920 G | - | - | 5.600,000 | 5.152,000 |
| 06.05.2025 | 09:01:01.104 | 0,920 BZ | 5.600 | 5.152,000 | 5.600,000 | 5.152,000 |
| 05.05.2025 | 21:28:43.744 | 0,900 BZ | 1.500 | 1.350,000 | 49.000,000 | 43.985,010 |
| 05.05.2025 | 21:28:43.744 | 0,900 BZ | 1.500 | 1.350,000 | 49.000,000 | 43.985,010 |
| 05.05.2025 | 20:44:14.524 | 0,900 G | - | - | 47.500,000 | 42.635,010 |
| 05.05.2025 | 17:15:04.861 | 0,900 BZ | 1.000 | 900,000 | 47.500,000 | 42.635,010 |
| 05.05.2025 | 16:08:31.978 | 0,900 BZ | 10.500 | 9.450,000 | 46.500,000 | 41.735,010 |
| 05.05.2025 | 14:49:02.990 | 0,890 G | - | - | 36.000,000 | 32.285,010 |
| 05.05.2025 | 14:47:21.333 | 0,890 BZ | 999 | 889,110 | 36.000,000 | 32.285,010 |
| 05.05.2025 | 14:47:20.191 | 0,890 G | - | - | 35.001,000 | 31.395,900 |
| 05.05.2025 | 14:28:37.330 | 0,900 BZ | 1 | 0,900 | 35.001,000 | 31.395,900 |
| 05.05.2025 | 14:04:31.786 | 0,900 BZ | 10.000 | 9.000,000 | 35.000,000 | 31.395,000 |
| 05.05.2025 | 13:44:32.171 | 0,890 BZ | 10.000 | 8.900,000 | 25.000,000 | 22.395,000 |
| 05.05.2025 | 10:04:34.733 | 0,890 BZ | 2.500 | 2.225,000 | 15.000,000 | 13.495,000 |
| 05.05.2025 | 09:07:48.247 | 0,900 G | - | - | 12.500,000 | 11.270,000 |
| 05.05.2025 | 09:01:22.703 | 0,910 BZ | 2.000 | 1.820,000 | 12.500,000 | 11.270,000 |
| 05.05.2025 | 08:01:09.360 | 0,900 BZ | 10.500 | 9.450,000 | 10.500,000 | 9.450,000 |
| 02.05.2025 | 20:31:42.335 | 0,900 G | - | - | 260.000,000 | 235.445,000 |
| 02.05.2025 | 20:31:42.335 | 0,900 G | - | - | 260.000,000 | 235.445,000 |
| 02.05.2025 | 14:36:04.999 | 0,910 G | - | - | 260.000,000 | 235.445,000 |
| 02.05.2025 | 11:36:40.891 | 0,910 BZ | 4.500 | 4.095,000 | 260.000,000 | 235.445,000 |
| 02.05.2025 | 11:00:02.684 | 0,910 BZ | 2.000 | 1.820,000 | 255.500,000 | 231.350,000 |
| 02.05.2025 | 09:42:10.037 | 0,910 BZ | 15.000 | 13.650,000 | 253.500,000 | 229.530,000 |
| 02.05.2025 | 09:39:06.253 | 0,900 G | - | - | 238.500,000 | 215.880,000 |
| 02.05.2025 | 09:38:51.933 | 0,900 G | - | - | 238.500,000 | 215.880,000 |
| 02.05.2025 | 09:17:25.964 | 0,910 BZ | 40.500 | 36.855,000 | 238.500,000 | 215.880,000 |
| 02.05.2025 | 09:17:21.442 | 0,910 BZ | 75.000 | 68.250,000 | 198.000,000 | 179.025,000 |
| 02.05.2025 | 09:02:42.284 | 0,910 BZ | 7.500 | 6.825,000 | 123.000,000 | 110.775,000 |
| 02.05.2025 | 09:01:15.083 | 0,900 BZ | 115.500 | 103.950,000 | 115.500,000 | 103.950,000 |
| 02.05.2025 | 08:56:40.463 | 0,880 G | - | - | - | - |
| 30.04.2025 | 20:49:15.320 | 0,870 G | - | - | 9.800,000 | 8.278,000 |
| 30.04.2025 | 20:49:15.320 | 0,870 G | - | - | 9.800,000 | 8.278,000 |
| 29.04.2025 | 20:35:50.408 | 0,860 G | - | - | 12.700,000 | 11.133,000 |
| 29.04.2025 | 20:35:50.408 | 0,860 G | - | - | 12.700,000 | 11.133,000 |
| 29.04.2025 | 14:47:50.733 | 0,880 G | - | - | 7.700,000 | 6.783,000 |
| 29.04.2025 | 14:06:57.516 | 0,880 BZ | 5.000 | 4.400,000 | 7.700,000 | 6.783,000 |
| 29.04.2025 | 10:33:40.806 | 0,880 BZ | 2.000 | 1.760,000 | 2.700,000 | 2.383,000 |
| 29.04.2025 | 09:29:23.876 | 0,890 BZ | 700 | 623,000 | 700,000 | 623,000 |
| 29.04.2025 | 09:06:40.142 | 0,860 G | - | - | - | - |
| 28.04.2025 | 18:16:17.332 | 0,880 BZ | 1.200 | 1.056,000 | 6.300,000 | 5.453,000 |
| 28.04.2025 | 18:16:17.332 | 0,880 BZ | 1.200 | 1.056,000 | 6.300,000 | 5.453,000 |
| 28.04.2025 | 15:14:43.493 | 0,870 G | - | - | 5.100,000 | 4.397,000 |
| 28.04.2025 | 15:13:14.523 | 0,870 BZ | 3.100 | 2.697,000 | 5.100,000 | 4.397,000 |
| 28.04.2025 | 10:33:57.629 | 0,850 BZ | 2.000 | 1.700,000 | 2.000,000 | 1.700,000 |
| 28.04.2025 | 09:15:48.833 | 0,860 G | - | - | - | - |
| 25.04.2025 | 21:09:57.830 | 0,850 BZ | 4.000 | 3.400,000 | 16.100,000 | 13.650,000 |
| 25.04.2025 | 21:09:57.830 | 0,850 BZ | 4.000 | 3.400,000 | 16.100,000 | 13.650,000 |
| 25.04.2025 | 20:25:00.093 | 0,860 G | - | - | 12.100,000 | 10.250,000 |
| 25.04.2025 | 20:00:35.917 | 0,850 BZ | 1.500 | 1.275,000 | 12.100,000 | 10.250,000 |
| 25.04.2025 | 19:58:24.127 | 0,870 BZ | 900 | 783,000 | 10.600,000 | 8.975,000 |
| 25.04.2025 | 19:17:09.842 | 0,850 BZ | 2.000 | 1.700,000 | 9.700,000 | 8.192,000 |
| 25.04.2025 | 17:58:55.930 | 0,850 BZ | 3.000 | 2.550,000 | 7.700,000 | 6.492,000 |
| 25.04.2025 | 17:10:26.019 | 0,860 BZ | 700 | 602,000 | 4.700,000 | 3.942,000 |
| 25.04.2025 | 15:50:24.557 | 0,850 BZ | 2.000 | 1.700,000 | 4.000,000 | 3.340,000 |
| 25.04.2025 | 14:37:41.586 | 0,840 G | - | - | 2.000,000 | 1.640,000 |
| 25.04.2025 | 09:01:36.719 | 0,820 G | - | - | 2.000,000 | 1.640,000 |
| 25.04.2025 | 08:27:42.462 | 0,820 BZ | 2.000 | 1.640,000 | 2.000,000 | 1.640,000 |
| 24.04.2025 | 21:13:37.495 | 0,790 G | - | - | 37.848,000 | 29.528,500 |
| 24.04.2025 | 21:13:37.495 | 0,790 G | - | - | 37.848,000 | 29.528,500 |
| 24.04.2025 | 18:00:14.607 | 0,790 BZ | 2.000 | 1.580,000 | 37.848,000 | 29.528,500 |
| 24.04.2025 | 17:03:16.670 | 0,800 BZ | 5.453 | 4.362,400 | 32.848,000 | 25.548,500 |
| 24.04.2025 | 16:52:47.414 | 0,790 BZ | 1.250 | 987,500 | 27.395,000 | 21.186,100 |
| 24.04.2025 | 16:02:49.956 | 0,780 G | - | - | 26.145,000 | 20.198,600 |
| 24.04.2025 | 15:24:50.888 | 0,780 BZ | 2.995 | 2.336,100 | 26.145,000 | 20.198,600 |
| 24.04.2025 | 14:07:51.173 | 0,780 BZ | 10.000 | 7.800,000 | 23.150,000 | 17.862,500 |
| 24.04.2025 | 11:41:26.672 | 0,770 BZ | 10.000 | 7.700,000 | 13.150,000 | 10.062,500 |
| 24.04.2025 | 11:05:45.116 | 0,750 BZ | 3.150 | 2.362,500 | 3.150,000 | 2.362,500 |
| 24.04.2025 | 09:02:09.168 | 0,770 G | - | - | - | - |
| 23.04.2025 | 20:21:39.814 | 0,770 G | - | - | 15.800,000 | 12.046,000 |
| 23.04.2025 | 20:21:39.814 | 0,770 G | - | - | 15.800,000 | 12.046,000 |
| 23.04.2025 | 17:59:31.522 | 0,770 BZ | 3.000 | 2.310,000 | 15.800,000 | 12.046,000 |
| 23.04.2025 | 15:13:52.657 | 0,770 BZ | 800 | 616,000 | 12.800,000 | 9.736,000 |
| 23.04.2025 | 14:21:22.514 | 0,750 G | - | - | 12.000,000 | 9.120,000 |
| 23.04.2025 | 12:03:34.516 | 0,760 BZ | 4.000 | 3.040,000 | 12.000,000 | 9.120,000 |
| 23.04.2025 | 09:52:37.284 | 0,760 BZ | 8.000 | 6.080,000 | 8.000,000 | 6.080,000 |
| 23.04.2025 | 08:55:04.390 | 0,750 G | - | - | - | - |
| 22.04.2025 | 20:18:09.011 | 0,730 G | - | - | 2.150,000 | 1.590,000 |
| 22.04.2025 | 20:18:09.011 | 0,730 G | - | - | 2.150,000 | 1.590,000 |
| 22.04.2025 | 18:32:10.510 | 0,750 BZ | 1.400 | 1.050,000 | 2.150,000 | 1.590,000 |
| 22.04.2025 | 17:36:32.474 | 0,720 BZ | 750 | 540,000 | 750,000 | 540,000 |
| 22.04.2025 | 14:00:35.191 | 0,700 G | - | - | - | - |
| 22.04.2025 | 08:56:48.260 | 0,700 G | - | - | - | - |
| 17.04.2025 | 21:30:04.468 | 0,720 BZ | 800 | 576,000 | 1.501,000 | 1.101,750 |
| 17.04.2025 | 21:30:04.468 | 0,720 BZ | 800 | 576,000 | 1.501,000 | 1.101,750 |
| 17.04.2025 | 20:24:13.581 | 0,720 G | - | - | 701,000 | 525,750 |
| 17.04.2025 | 14:19:36.347 | 0,690 G | - | - | 701,000 | 525,750 |
| 17.04.2025 | 09:30:11.383 | 0,750 BZ | 200 | 150,000 | 701,000 | 525,750 |
| 17.04.2025 | 08:58:28.461 | 0,760 G | - | - | 501,000 | 375,750 |
| 17.04.2025 | 08:00:07.754 | 0,750 BZ | 501 | 375,750 | 501,000 | 375,750 |
| 16.04.2025 | 20:48:10.398 | 0,730 BZ | 800 | 584,000 | 2.000,000 | 1.472,000 |
| 16.04.2025 | 20:48:10.398 | 0,730 BZ | 800 | 584,000 | 2.000,000 | 1.472,000 |
