Deutsche Telekom AG/OS/Call [29]/MS
WKN MJ7E84
ISIN DE000MJ7E847
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.02.2026 | 18:05:54.229 | 1,170 BZ | 2.950 | 3.451,500 | 1.487.914,000 | 1.667.316,570 |
| 09.02.2026 | 18:04:26.407 | 1,170 BZ | 5.000 | 5.850,000 | 1.484.964,000 | 1.663.865,070 |
| 09.02.2026 | 18:03:47.542 | 1,170 BZ | 500 | 585,000 | 1.479.964,000 | 1.658.015,070 |
| 09.02.2026 | 18:03:24.860 | 1,170 BZ | 5.000 | 5.850,000 | 1.479.464,000 | 1.657.430,070 |
| 09.02.2026 | 17:56:03.119 | 1,170 BZ | 220 | 257,400 | 1.474.464,000 | 1.651.580,070 |
| 09.02.2026 | 17:49:37.023 | 1,170 BZ | 2.000 | 2.340,000 | 1.474.244,000 | 1.651.322,670 |
| 09.02.2026 | 17:40:53.099 | 1,170 BZ | 213 | 249,210 | 1.472.244,000 | 1.648.982,670 |
| 09.02.2026 | 17:36:52.734 | 1,170 BZ | 450 | 526,500 | 1.472.031,000 | 1.648.733,460 |
| 09.02.2026 | 17:28:55.969 | 1,160 BZ | 2.500 | 2.900,000 | 1.471.581,000 | 1.648.206,960 |
| 09.02.2026 | 17:25:28.050 | 1,160 BZ | 700 | 812,000 | 1.469.081,000 | 1.645.306,960 |
| 09.02.2026 | 17:20:46.452 | 1,130 G | - | - | 1.468.381,000 | 1.644.494,960 |
| 09.02.2026 | 17:12:22.248 | 1,150 BZ | 3.000 | 3.450,000 | 1.468.381,000 | 1.644.494,960 |
| 09.02.2026 | 17:04:28.580 | 1,130 BZ | 3.000 | 3.390,000 | 1.465.381,000 | 1.641.044,960 |
| 09.02.2026 | 17:02:57.564 | 1,120 BZ | 3.000 | 3.360,000 | 1.462.381,000 | 1.637.654,960 |
| 09.02.2026 | 16:56:31.938 | 1,120 BZ | 1.000 | 1.120,000 | 1.459.381,000 | 1.634.294,960 |
| 09.02.2026 | 16:42:03.736 | 1,120 BZ | 1.000 | 1.120,000 | 1.458.381,000 | 1.633.174,960 |
| 09.02.2026 | 16:40:12.940 | 1,120 BZ | 1.000 | 1.120,000 | 1.457.381,000 | 1.632.054,960 |
| 09.02.2026 | 16:33:47.923 | 1,110 BZ | 500 | 555,000 | 1.456.381,000 | 1.630.934,960 |
| 09.02.2026 | 16:30:23.908 | 1,120 BZ | 700 | 784,000 | 1.455.881,000 | 1.630.379,960 |
| 09.02.2026 | 16:22:27.200 | 1,100 BZ | 5.000 | 5.500,000 | 1.455.181,000 | 1.629.595,960 |
| 09.02.2026 | 16:19:04.982 | 1,100 BZ | 350 | 385,000 | 1.450.181,000 | 1.624.095,960 |
| 09.02.2026 | 16:15:27.840 | 1,100 BZ | 44 | 48,400 | 1.449.831,000 | 1.623.710,960 |
| 09.02.2026 | 16:15:02.687 | 1,100 BZ | 2.000 | 2.200,000 | 1.449.787,000 | 1.623.662,560 |
| 09.02.2026 | 16:08:35.864 | 1,100 BZ | 909 | 999,900 | 1.447.787,000 | 1.621.462,560 |
| 09.02.2026 | 15:56:30.652 | 1,060 BZ | 20.000 | 21.200,000 | 1.446.878,000 | 1.620.462,660 |
| 09.02.2026 | 15:52:48.938 | 1,080 BZ | 2.000 | 2.160,000 | 1.426.878,000 | 1.599.262,660 |
| 09.02.2026 | 15:47:17.865 | 1,070 BZ | 20.000 | 21.400,000 | 1.424.878,000 | 1.597.102,660 |
| 09.02.2026 | 15:45:40.751 | 1,060 BZ | 1.000 | 1.060,000 | 1.404.878,000 | 1.575.702,660 |
| 09.02.2026 | 15:45:30.004 | 1,070 BZ | 6.000 | 6.420,000 | 1.403.878,000 | 1.574.642,660 |
| 09.02.2026 | 15:44:05.826 | 1,070 BZ | 3.000 | 3.210,000 | 1.397.878,000 | 1.568.222,660 |
| 09.02.2026 | 15:42:43.727 | 1,080 BZ | 3.000 | 3.240,000 | 1.394.878,000 | 1.565.012,660 |
| 09.02.2026 | 15:41:31.227 | 1,080 BZ | 2.136 | 2.306,880 | 1.391.878,000 | 1.561.772,660 |
| 09.02.2026 | 15:33:56.772 | 1,100 BZ | 15.000 | 16.500,000 | 1.389.742,000 | 1.559.465,780 |
| 09.02.2026 | 15:31:33.082 | 1,130 BZ | 500 | 565,000 | 1.374.742,000 | 1.542.965,780 |
| 09.02.2026 | 15:31:15.977 | 1,130 BZ | 500 | 565,000 | 1.374.242,000 | 1.542.400,780 |
| 09.02.2026 | 15:24:17.080 | 1,120 BZ | 1.000 | 1.120,000 | 1.373.742,000 | 1.541.835,780 |
| 09.02.2026 | 15:20:47.868 | 1,120 BZ | 4.600 | 5.152,000 | 1.372.742,000 | 1.540.715,780 |
| 09.02.2026 | 15:08:34.647 | 1,120 BZ | 500 | 560,000 | 1.368.142,000 | 1.535.563,780 |
| 09.02.2026 | 15:08:02.741 | 1,120 BZ | 5.000 | 5.600,000 | 1.367.642,000 | 1.535.003,780 |
| 09.02.2026 | 15:06:16.966 | 1,110 BZ | 1.000 | 1.110,000 | 1.362.642,000 | 1.529.403,780 |
| 09.02.2026 | 15:06:03.434 | 1,110 BZ | 550 | 610,500 | 1.361.642,000 | 1.528.293,780 |
| 09.02.2026 | 15:02:09.744 | 1,110 BZ | 600 | 666,000 | 1.361.092,000 | 1.527.683,280 |
| 09.02.2026 | 15:01:59.446 | 1,110 BZ | 500 | 555,000 | 1.360.492,000 | 1.527.017,280 |
| 09.02.2026 | 14:49:44.690 | 1,120 BZ | 1.500 | 1.680,000 | 1.359.992,000 | 1.526.462,280 |
| 09.02.2026 | 14:44:42.103 | 1,130 BZ | 800 | 904,000 | 1.358.492,000 | 1.524.782,280 |
| 09.02.2026 | 14:41:39.188 | 1,120 BZ | 2.200 | 2.464,000 | 1.357.692,000 | 1.523.878,280 |
| 09.02.2026 | 14:39:55.391 | 1,110 BZ | 2.000 | 2.220,000 | 1.355.492,000 | 1.521.414,280 |
| 09.02.2026 | 14:39:37.371 | 1,120 BZ | 486 | 544,320 | 1.353.492,000 | 1.519.194,280 |
| 09.02.2026 | 14:35:05.107 | 1,130 BZ | 250 | 282,500 | 1.353.006,000 | 1.518.649,960 |
| 09.02.2026 | 14:25:15.969 | 1,120 BZ | 900 | 1.008,000 | 1.352.756,000 | 1.518.367,460 |
| 09.02.2026 | 14:24:44.162 | 1,120 BZ | 1.000 | 1.120,000 | 1.351.856,000 | 1.517.359,460 |
| 09.02.2026 | 14:17:41.060 | 1,110 G | - | - | 1.350.856,000 | 1.516.239,460 |
| 09.02.2026 | 14:16:41.371 | 1,120 BZ | 1.000 | 1.120,000 | 1.350.856,000 | 1.516.239,460 |
| 09.02.2026 | 14:15:59.191 | 1,120 BZ | 442 | 495,040 | 1.349.856,000 | 1.515.119,460 |
| 09.02.2026 | 14:14:32.391 | 1,130 BZ | 1.600 | 1.808,000 | 1.349.414,000 | 1.514.624,420 |
| 09.02.2026 | 14:13:31.201 | 1,130 BZ | 4.000 | 4.520,000 | 1.347.814,000 | 1.512.816,420 |
| 09.02.2026 | 14:12:56.120 | 1,130 BZ | 1.250 | 1.412,500 | 1.343.814,000 | 1.508.296,420 |
| 09.02.2026 | 14:07:30.930 | 1,120 BZ | 20.000 | 22.400,000 | 1.342.564,000 | 1.506.883,920 |
| 09.02.2026 | 14:04:04.959 | 1,130 BZ | 1.000 | 1.130,000 | 1.322.564,000 | 1.484.483,920 |
| 09.02.2026 | 14:00:08.774 | 1,130 BZ | 1.000 | 1.130,000 | 1.321.564,000 | 1.483.353,920 |
| 09.02.2026 | 13:50:52.920 | 1,130 BZ | 10.000 | 11.300,000 | 1.320.564,000 | 1.482.223,920 |
| 09.02.2026 | 13:40:11.474 | 1,130 BZ | 2.400 | 2.712,000 | 1.310.564,000 | 1.470.923,920 |
| 09.02.2026 | 13:38:33.607 | 1,130 BZ | 3.539 | 3.999,070 | 1.308.164,000 | 1.468.211,920 |
| 09.02.2026 | 13:38:18.457 | 1,130 BZ | 3.125 | 3.531,250 | 1.304.625,000 | 1.464.212,850 |
| 09.02.2026 | 13:37:44.935 | 1,130 BZ | 185 | 209,050 | 1.301.500,000 | 1.460.681,600 |
| 09.02.2026 | 13:32:09.482 | 1,130 BZ | 300 | 339,000 | 1.301.315,000 | 1.460.472,550 |
| 09.02.2026 | 13:29:52.153 | 1,130 BZ | 1.400 | 1.582,000 | 1.301.015,000 | 1.460.133,550 |
| 09.02.2026 | 13:29:05.761 | 1,130 BZ | 350 | 395,500 | 1.299.615,000 | 1.458.551,550 |
| 09.02.2026 | 13:26:29.160 | 1,130 BZ | 2.000 | 2.260,000 | 1.299.265,000 | 1.458.156,050 |
| 09.02.2026 | 13:23:26.750 | 1,130 BZ | 1.000 | 1.130,000 | 1.297.265,000 | 1.455.896,050 |
| 09.02.2026 | 13:14:46.162 | 1,130 BZ | 1.400 | 1.582,000 | 1.296.265,000 | 1.454.766,050 |
| 09.02.2026 | 13:13:55.306 | 1,130 BZ | 106 | 119,780 | 1.294.865,000 | 1.453.184,050 |
| 09.02.2026 | 13:07:52.053 | 1,120 BZ | 725 | 812,000 | 1.294.759,000 | 1.453.064,270 |
| 09.02.2026 | 13:07:18.051 | 1,130 BZ | 300 | 339,000 | 1.294.034,000 | 1.452.252,270 |
| 09.02.2026 | 13:02:26.132 | 1,120 BZ | 4.000 | 4.480,000 | 1.293.734,000 | 1.451.913,270 |
| 09.02.2026 | 12:52:36.742 | 1,120 BZ | 10.000 | 11.200,000 | 1.289.734,000 | 1.447.433,270 |
| 09.02.2026 | 12:41:32.933 | 1,120 BZ | 300 | 336,000 | 1.279.734,000 | 1.436.233,270 |
| 09.02.2026 | 12:40:32.373 | 1,120 BZ | 800 | 896,000 | 1.279.434,000 | 1.435.897,270 |
| 09.02.2026 | 12:38:11.057 | 1,120 BZ | 800 | 896,000 | 1.278.634,000 | 1.435.001,270 |
| 09.02.2026 | 12:34:30.445 | 1,120 BZ | 4.000 | 4.480,000 | 1.277.834,000 | 1.434.105,270 |
| 09.02.2026 | 12:31:27.384 | 1,120 BZ | 2.000 | 2.240,000 | 1.273.834,000 | 1.429.625,270 |
| 09.02.2026 | 12:29:22.739 | 1,120 BZ | 10.000 | 11.200,000 | 1.271.834,000 | 1.427.385,270 |
| 09.02.2026 | 12:27:09.609 | 1,120 BZ | 20.000 | 22.400,000 | 1.261.834,000 | 1.416.185,270 |
| 09.02.2026 | 12:26:55.817 | 1,120 BZ | 3.000 | 3.360,000 | 1.241.834,000 | 1.393.785,270 |
| 09.02.2026 | 12:26:27.665 | 1,110 BZ | 200 | 222,000 | 1.238.834,000 | 1.390.425,270 |
| 09.02.2026 | 12:22:44.994 | 1,120 BZ | 260 | 291,200 | 1.238.634,000 | 1.390.203,270 |
| 09.02.2026 | 12:21:18.466 | 1,100 BZ | 500 | 550,000 | 1.238.374,000 | 1.389.912,070 |
| 09.02.2026 | 12:20:41.398 | 1,110 BZ | 3.000 | 3.330,000 | 1.237.874,000 | 1.389.362,070 |
| 09.02.2026 | 12:20:13.317 | 1,120 BZ | 300 | 336,000 | 1.234.874,000 | 1.386.032,070 |
| 09.02.2026 | 12:18:22.024 | 1,120 BZ | 1.000 | 1.120,000 | 1.234.574,000 | 1.385.696,070 |
| 09.02.2026 | 12:18:08.819 | 1,120 BZ | 800 | 896,000 | 1.233.574,000 | 1.384.576,070 |
| 09.02.2026 | 12:16:51.276 | 1,120 BZ | 2.232 | 2.499,840 | 1.232.774,000 | 1.383.680,070 |
| 09.02.2026 | 12:15:09.178 | 1,120 BZ | 900 | 1.008,000 | 1.230.542,000 | 1.381.180,230 |
| 09.02.2026 | 12:07:12.283 | 1,110 BZ | 450 | 499,500 | 1.229.642,000 | 1.380.172,230 |
| 09.02.2026 | 12:04:33.091 | 1,120 BZ | 1.500 | 1.680,000 | 1.229.192,000 | 1.379.672,730 |
| 09.02.2026 | 12:02:45.254 | 1,100 BZ | 1.000 | 1.100,000 | 1.227.692,000 | 1.377.992,730 |
| 09.02.2026 | 11:54:59.710 | 1,100 BZ | 850 | 935,000 | 1.226.692,000 | 1.376.892,730 |
| 09.02.2026 | 11:54:26.683 | 1,100 BZ | 2.000 | 2.200,000 | 1.225.842,000 | 1.375.957,730 |
| 09.02.2026 | 11:53:31.005 | 1,100 BZ | 1.000 | 1.100,000 | 1.223.842,000 | 1.373.757,730 |
| 09.02.2026 | 11:52:16.473 | 1,100 BZ | 1.000 | 1.100,000 | 1.222.842,000 | 1.372.657,730 |