Deutsche Telekom AG/OS/Call [31]/MS
WKN MJ7E86
ISIN DE000MJ7E862
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.03.2026 | 15:36:57.492 | 1,440 BZ | 300 | 432,000 | 794.439,000 | 1.161.562,370 |
| 02.03.2026 | 15:36:39.187 | 1,440 BZ | 2.600 | 3.744,000 | 794.139,000 | 1.161.130,370 |
| 02.03.2026 | 15:34:57.565 | 1,440 BZ | 1.194 | 1.719,360 | 791.539,000 | 1.157.386,370 |
| 02.03.2026 | 15:34:33.011 | 1,450 BZ | 995 | 1.442,750 | 790.345,000 | 1.155.667,010 |
| 02.03.2026 | 15:34:19.365 | 1,460 BZ | 1.500 | 2.190,000 | 789.350,000 | 1.154.224,260 |
| 02.03.2026 | 15:32:39.193 | 1,460 BZ | 2.725 | 3.978,500 | 785.517,000 | 1.148.628,080 |
| 02.03.2026 | 15:32:06.110 | 1,470 BZ | 900 | 1.323,000 | 782.792,000 | 1.144.649,580 |
| 02.03.2026 | 15:31:58.430 | 1,480 BZ | 22.236 | 32.909,280 | 781.892,000 | 1.143.326,580 |
| 02.03.2026 | 15:31:26.378 | 1,480 BZ | 1.000 | 1.480,000 | 759.656,000 | 1.110.417,300 |
| 02.03.2026 | 15:30:17.220 | 1,480 BZ | 12.000 | 17.760,000 | 758.656,000 | 1.108.937,300 |
| 02.03.2026 | 15:28:02.371 | 1,480 BZ | 10.000 | 14.800,000 | 746.656,000 | 1.091.177,300 |
| 02.03.2026 | 15:27:18.605 | 1,480 BZ | 2.500 | 3.700,000 | 736.656,000 | 1.076.377,300 |
| 02.03.2026 | 15:26:52.315 | 1,490 BZ | 18.000 | 26.820,000 | 734.156,000 | 1.072.677,300 |
| 02.03.2026 | 15:25:22.375 | 1,490 BZ | 20.000 | 29.800,000 | 716.156,000 | 1.045.857,300 |
| 02.03.2026 | 15:25:11.811 | 1,500 BZ | 600 | 900,000 | 696.156,000 | 1.016.057,300 |
| 02.03.2026 | 15:23:38.477 | 1,500 BZ | 200 | 300,000 | 695.556,000 | 1.015.157,300 |
| 02.03.2026 | 15:20:35.613 | 1,510 BZ | 82.236 | 124.176,360 | 695.356,000 | 1.014.857,300 |
| 02.03.2026 | 15:20:01.981 | 1,510 BZ | 1.200 | 1.812,000 | 613.120,000 | 890.680,940 |
| 02.03.2026 | 15:19:02.968 | 1,510 BZ | 2.000 | 3.020,000 | 611.920,000 | 888.868,940 |
| 02.03.2026 | 15:10:29.080 | 1,510 BZ | 1.000 | 1.510,000 | 609.920,000 | 885.848,940 |
| 02.03.2026 | 15:03:55.869 | 1,490 BZ | 5.750 | 8.567,500 | 608.920,000 | 884.338,940 |
| 02.03.2026 | 15:03:49.868 | 1,490 BZ | 140 | 208,600 | 603.170,000 | 875.771,440 |
| 02.03.2026 | 15:02:17.324 | 1,500 BZ | 800 | 1.200,000 | 603.030,000 | 875.562,840 |
| 02.03.2026 | 15:00:11.141 | 1,500 BZ | 260 | 390,000 | 602.230,000 | 874.362,840 |
| 02.03.2026 | 14:56:51.089 | 1,500 BZ | 2.317 | 3.475,500 | 601.970,000 | 873.972,840 |
| 02.03.2026 | 14:54:05.876 | 1,510 BZ | 600 | 906,000 | 599.653,000 | 870.497,340 |
| 02.03.2026 | 14:51:51.031 | 1,500 G | - | - | 599.053,000 | 869.591,340 |
| 02.03.2026 | 14:48:33.286 | 1,510 BZ | 2.000 | 3.020,000 | 599.053,000 | 869.591,340 |
| 02.03.2026 | 14:47:44.869 | 1,510 BZ | 500 | 755,000 | 597.053,000 | 866.571,340 |
| 02.03.2026 | 14:43:10.540 | 1,500 BZ | 1.000 | 1.500,000 | 596.553,000 | 865.816,340 |
| 02.03.2026 | 14:41:55.090 | 1,500 BZ | 6.750 | 10.125,000 | 595.553,000 | 864.316,340 |
| 02.03.2026 | 14:37:25.679 | 1,500 BZ | 2.000 | 3.000,000 | 588.803,000 | 854.191,340 |
| 02.03.2026 | 14:35:55.100 | 1,510 BZ | 2.100 | 3.171,000 | 586.803,000 | 851.191,340 |
| 02.03.2026 | 14:29:05.967 | 1,500 BZ | 200 | 300,000 | 584.703,000 | 848.020,340 |
| 02.03.2026 | 14:27:54.929 | 1,510 BZ | 2.000 | 3.020,000 | 584.503,000 | 847.720,340 |
| 02.03.2026 | 14:25:18.559 | 1,500 BZ | 10.135 | 15.202,500 | 582.503,000 | 844.700,340 |
| 02.03.2026 | 14:22:41.670 | 1,500 BZ | 10.135 | 15.202,500 | 572.368,000 | 829.497,840 |
| 02.03.2026 | 14:19:07.530 | 1,490 BZ | 1.000 | 1.490,000 | 562.233,000 | 814.295,340 |
| 02.03.2026 | 14:18:33.042 | 1,490 BZ | 3.000 | 4.470,000 | 561.233,000 | 812.805,340 |
| 02.03.2026 | 14:15:55.132 | 1,490 BZ | 80 | 119,200 | 558.233,000 | 808.335,340 |
| 02.03.2026 | 14:01:21.804 | 1,500 BZ | 8.000 | 12.000,000 | 558.153,000 | 808.216,140 |
| 02.03.2026 | 13:58:04.422 | 1,480 BZ | 1.100 | 1.628,000 | 550.153,000 | 796.216,140 |
| 02.03.2026 | 13:57:53.656 | 1,480 BZ | 8.000 | 11.840,000 | 549.053,000 | 794.588,140 |
| 02.03.2026 | 13:42:19.600 | 1,480 BZ | 2.365 | 3.500,200 | 541.053,000 | 782.748,140 |
| 02.03.2026 | 13:41:23.683 | 1,490 BZ | 1.351 | 2.012,990 | 538.688,000 | 779.247,940 |
| 02.03.2026 | 13:40:28.935 | 1,480 BZ | 1.600 | 2.368,000 | 537.337,000 | 777.234,950 |
| 02.03.2026 | 13:34:52.467 | 1,490 BZ | 330 | 491,700 | 535.737,000 | 774.866,950 |
| 02.03.2026 | 13:33:59.469 | 1,490 BZ | 150 | 223,500 | 535.407,000 | 774.375,250 |
| 02.03.2026 | 13:32:01.553 | 1,490 BZ | 200 | 298,000 | 535.257,000 | 774.151,750 |
| 02.03.2026 | 13:29:16.036 | 1,490 BZ | 80 | 119,200 | 535.057,000 | 773.853,750 |
| 02.03.2026 | 13:23:54.558 | 1,480 BZ | 1.500 | 2.220,000 | 534.977,000 | 773.734,550 |
| 02.03.2026 | 13:22:50.187 | 1,470 BZ | 4.000 | 5.880,000 | 533.477,000 | 771.514,550 |
| 02.03.2026 | 13:19:06.431 | 1,470 BZ | 3.000 | 4.410,000 | 529.477,000 | 765.634,550 |
| 02.03.2026 | 13:11:59.669 | 1,470 BZ | 7.000 | 10.290,000 | 526.477,000 | 761.224,550 |
| 02.03.2026 | 13:11:15.963 | 1,480 BZ | 666 | 985,680 | 519.477,000 | 750.934,550 |
| 02.03.2026 | 13:10:57.000 | 1,480 BZ | 4.915 | 7.274,200 | 518.811,000 | 749.948,870 |
| 02.03.2026 | 13:05:25.162 | 1,490 BZ | 235 | 350,150 | 513.896,000 | 742.674,670 |
| 02.03.2026 | 13:04:47.716 | 1,490 BZ | 300 | 447,000 | 513.661,000 | 742.324,520 |
| 02.03.2026 | 13:02:38.418 | 1,490 BZ | 400 | 596,000 | 513.361,000 | 741.877,520 |
| 02.03.2026 | 13:02:25.895 | 1,490 BZ | 100 | 149,000 | 512.961,000 | 741.281,520 |
| 02.03.2026 | 12:58:59.826 | 1,500 BZ | 200 | 300,000 | 512.861,000 | 741.132,520 |
| 02.03.2026 | 12:53:35.864 | 1,490 BZ | 1.342 | 1.999,580 | 512.661,000 | 740.832,520 |
| 02.03.2026 | 12:51:16.387 | 1,500 BZ | 800 | 1.200,000 | 511.319,000 | 738.832,940 |
| 02.03.2026 | 12:43:11.768 | 1,510 BZ | 660 | 996,600 | 510.519,000 | 737.632,940 |
| 02.03.2026 | 12:42:31.020 | 1,510 BZ | 1.350 | 2.038,500 | 509.859,000 | 736.636,340 |
| 02.03.2026 | 12:31:00.447 | 1,500 BZ | 110 | 165,000 | 508.509,000 | 734.597,840 |
| 02.03.2026 | 12:30:11.032 | 1,500 BZ | 2.000 | 3.000,000 | 508.399,000 | 734.432,840 |
| 02.03.2026 | 12:29:16.021 | 1,510 BZ | 500 | 755,000 | 506.399,000 | 731.432,840 |
| 02.03.2026 | 12:26:54.894 | 1,500 BZ | 2.000 | 3.000,000 | 505.899,000 | 730.677,840 |
| 02.03.2026 | 12:23:03.569 | 1,500 BZ | 800 | 1.200,000 | 503.899,000 | 727.677,840 |
| 02.03.2026 | 12:22:40.576 | 1,500 BZ | 1.500 | 2.250,000 | 503.099,000 | 726.477,840 |
| 02.03.2026 | 12:21:53.223 | 1,500 G | - | - | 501.599,000 | 724.227,840 |
| 02.03.2026 | 12:17:24.318 | 1,500 BZ | 1.000 | 1.500,000 | 501.599,000 | 724.227,840 |
| 02.03.2026 | 12:17:05.736 | 1,510 BZ | 300 | 453,000 | 500.599,000 | 722.727,840 |
| 02.03.2026 | 12:14:46.888 | 1,500 BZ | 663 | 994,500 | 500.299,000 | 722.274,840 |
| 02.03.2026 | 12:13:41.771 | 1,500 BZ | 100 | 150,000 | 499.636,000 | 721.280,340 |
| 02.03.2026 | 12:12:28.625 | 1,500 BZ | 7.000 | 10.500,000 | 499.536,000 | 721.130,340 |
| 02.03.2026 | 12:06:07.493 | 1,490 BZ | 1.325 | 1.974,250 | 492.536,000 | 710.630,340 |
| 02.03.2026 | 12:05:43.660 | 1,510 BZ | 1.000 | 1.510,000 | 491.211,000 | 708.656,090 |
| 02.03.2026 | 12:04:45.128 | 1,510 BZ | 400 | 604,000 | 490.211,000 | 707.146,090 |
| 02.03.2026 | 12:03:51.214 | 1,510 BZ | 3.300 | 4.983,000 | 489.811,000 | 706.542,090 |
| 02.03.2026 | 12:03:27.087 | 1,510 BZ | 660 | 996,600 | 486.511,000 | 701.559,090 |
| 02.03.2026 | 12:01:37.505 | 1,520 BZ | 1.325 | 2.014,000 | 485.851,000 | 700.562,490 |
| 02.03.2026 | 11:55:29.296 | 1,510 BZ | 285 | 430,350 | 484.526,000 | 698.548,490 |
| 02.03.2026 | 11:54:23.230 | 1,500 BZ | 1.800 | 2.700,000 | 484.241,000 | 698.118,140 |
| 02.03.2026 | 11:54:18.161 | 1,500 BZ | 5.507 | 8.260,500 | 482.441,000 | 695.418,140 |
| 02.03.2026 | 11:53:28.728 | 1,520 BZ | 5.298 | 8.052,960 | 476.934,000 | 687.157,640 |
| 02.03.2026 | 11:50:08.046 | 1,510 BZ | 1.800 | 2.718,000 | 471.636,000 | 679.104,680 |
| 02.03.2026 | 11:50:02.659 | 1,510 BZ | 800 | 1.208,000 | 469.836,000 | 676.386,680 |
| 02.03.2026 | 11:49:13.758 | 1,510 BZ | 900 | 1.359,000 | 469.036,000 | 675.178,680 |
| 02.03.2026 | 11:48:39.393 | 1,510 BZ | 800 | 1.208,000 | 468.136,000 | 673.819,680 |
| 02.03.2026 | 11:48:29.133 | 1,510 BZ | 3.000 | 4.530,000 | 467.336,000 | 672.611,680 |
| 02.03.2026 | 11:48:15.683 | 1,510 BZ | 800 | 1.208,000 | 464.336,000 | 668.081,680 |
| 02.03.2026 | 11:47:47.123 | 1,510 BZ | 1.000 | 1.510,000 | 463.536,000 | 666.873,680 |
| 02.03.2026 | 11:44:55.640 | 1,510 BZ | 1.350 | 2.038,500 | 462.536,000 | 665.363,680 |
| 02.03.2026 | 11:40:33.301 | 1,520 BZ | 400 | 608,000 | 461.186,000 | 663.325,180 |
| 02.03.2026 | 11:39:50.027 | 1,530 BZ | 6.535 | 9.998,550 | 460.786,000 | 662.717,180 |
| 02.03.2026 | 11:39:11.683 | 1,530 BZ | 350 | 535,500 | 454.251,000 | 652.718,630 |
| 02.03.2026 | 11:38:18.526 | 1,540 BZ | 650 | 1.001,000 | 453.901,000 | 652.183,130 |
| 02.03.2026 | 11:38:00.824 | 1,530 BZ | 400 | 612,000 | 453.251,000 | 651.182,130 |