Schneider Electric SE/OS/Call [300]/MS
WKN MJ7K09
ISIN DE000MJ7K091
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21:44:33.928 | 1,770 BZ | 310 | 548,700 | 151.716,000 | 274.490,320 |
| 08.05.2026 | 21:44:33.928 | 1,770 BZ | 310 | 548,700 | 151.716,000 | 274.490,320 |
| 08.05.2026 | 21:42:33.932 | 1,780 BZ | 620 | 1.103,600 | 151.406,000 | 273.941,620 |
| 08.05.2026 | 21:40:46.894 | 1,780 BZ | 310 | 551,800 | 150.786,000 | 272.838,020 |
| 08.05.2026 | 21:32:37.882 | 1,770 BZ | 310 | 548,700 | 150.476,000 | 272.286,220 |
| 08.05.2026 | 21:26:27.469 | 1,790 BZ | 750 | 1.342,500 | 150.166,000 | 271.737,520 |
| 08.05.2026 | 21:25:36.723 | 1,780 BZ | 750 | 1.335,000 | 149.416,000 | 270.395,020 |
| 08.05.2026 | 21:21:20.848 | 1,780 BZ | 310 | 551,800 | 148.666,000 | 269.060,020 |
| 08.05.2026 | 21:20:25.247 | 1,780 BZ | 310 | 551,800 | 148.356,000 | 268.508,220 |
| 08.05.2026 | 21:19:52.815 | 1,780 BZ | 310 | 551,800 | 148.046,000 | 267.956,420 |
| 08.05.2026 | 21:19:45.858 | 1,780 BZ | 310 | 551,800 | 147.736,000 | 267.404,620 |
| 08.05.2026 | 20:53:26.795 | 1,770 BZ | 1.133 | 2.005,410 | 147.426,000 | 266.852,820 |
| 08.05.2026 | 20:51:33.601 | 1,780 BZ | 1.133 | 2.016,740 | 146.293,000 | 264.847,410 |
| 08.05.2026 | 20:44:07.461 | 1,780 BZ | 250 | 445,000 | 145.160,000 | 262.830,670 |
| 08.05.2026 | 20:42:30.445 | 1,780 BZ | 250 | 445,000 | 144.910,000 | 262.385,670 |
| 08.05.2026 | 20:37:14.613 | 1,780 BZ | 600 | 1.068,000 | 144.060,000 | 260.872,670 |
| 08.05.2026 | 20:25:30.856 | 1,770 BZ | 300 | 531,000 | 143.460,000 | 259.804,670 |
| 08.05.2026 | 20:21:36.342 | 1,780 BZ | 300 | 534,000 | 143.160,000 | 259.273,670 |
| 08.05.2026 | 20:06:00.803 | 1,760 G | - | - | 142.860,000 | 258.739,670 |
| 08.05.2026 | 19:57:00.062 | 1,780 BZ | 710 | 1.263,800 | 142.860,000 | 258.739,670 |
| 08.05.2026 | 19:56:33.954 | 1,780 BZ | 310 | 551,800 | 142.150,000 | 257.475,870 |
| 08.05.2026 | 19:56:23.143 | 1,780 BZ | 400 | 712,000 | 141.840,000 | 256.924,070 |
| 08.05.2026 | 19:47:31.609 | 1,770 BZ | 310 | 548,700 | 141.440,000 | 256.212,070 |
| 08.05.2026 | 19:47:24.238 | 1,780 BZ | 310 | 551,800 | 141.130,000 | 255.663,370 |
| 08.05.2026 | 19:47:05.273 | 1,780 BZ | 335 | 596,300 | 140.820,000 | 255.111,570 |
| 08.05.2026 | 19:46:06.900 | 1,780 BZ | 335 | 596,300 | 140.485,000 | 254.515,270 |
| 08.05.2026 | 19:41:22.254 | 1,770 BZ | 600 | 1.062,000 | 140.150,000 | 253.918,970 |
| 08.05.2026 | 19:40:09.370 | 1,770 BZ | 600 | 1.062,000 | 139.550,000 | 252.856,970 |
| 08.05.2026 | 19:23:55.987 | 1,780 BZ | 3.100 | 5.518,000 | 138.950,000 | 251.794,970 |
| 08.05.2026 | 19:22:08.874 | 1,780 BZ | 3.100 | 5.518,000 | 135.850,000 | 246.276,970 |
| 08.05.2026 | 19:05:01.415 | 1,760 BZ | 300 | 528,000 | 132.750,000 | 240.758,970 |
| 08.05.2026 | 19:01:43.118 | 1,760 BZ | 300 | 528,000 | 132.450,000 | 240.230,970 |
| 08.05.2026 | 18:42:39.212 | 1,750 BZ | 310 | 542,500 | 132.150,000 | 239.702,970 |
| 08.05.2026 | 18:41:40.581 | 1,760 BZ | 310 | 545,600 | 131.840,000 | 239.160,470 |
| 08.05.2026 | 18:29:08.897 | 1,750 BZ | 600 | 1.050,000 | 131.530,000 | 238.614,870 |
| 08.05.2026 | 18:22:53.759 | 1,750 BZ | 80 | 140,000 | 130.930,000 | 237.564,870 |
| 08.05.2026 | 18:20:09.158 | 1,750 BZ | 80 | 140,000 | 130.850,000 | 237.424,870 |
| 08.05.2026 | 18:13:04.626 | 1,740 BZ | 5.739 | 9.985,860 | 130.770,000 | 237.284,870 |
| 08.05.2026 | 18:12:58.823 | 1,740 BZ | 310 | 539,400 | 125.031,000 | 227.299,010 |
| 08.05.2026 | 18:12:11.982 | 1,750 BZ | 430 | 752,500 | 124.721,000 | 226.759,610 |
| 08.05.2026 | 18:12:07.547 | 1,740 G | - | - | 124.291,000 | 226.007,110 |
| 08.05.2026 | 18:11:45.184 | 1,750 BZ | 4.999 | 8.748,250 | 124.291,000 | 226.007,110 |
| 08.05.2026 | 18:11:07.572 | 1,740 G | - | - | 119.292,000 | 217.258,860 |
| 08.05.2026 | 18:10:44.354 | 1,750 BZ | 310 | 542,500 | 119.292,000 | 217.258,860 |
| 08.05.2026 | 18:08:21.180 | 1,750 BZ | 900 | 1.575,000 | 118.982,000 | 216.716,360 |
| 08.05.2026 | 18:07:45.040 | 1,750 BZ | 900 | 1.575,000 | 118.082,000 | 215.141,360 |
| 08.05.2026 | 18:07:11.019 | 1,750 BZ | 2.027 | 3.547,250 | 117.182,000 | 213.566,360 |
| 08.05.2026 | 18:06:58.039 | 1,750 BZ | 310 | 542,500 | 115.155,000 | 210.019,110 |
| 08.05.2026 | 18:06:09.456 | 1,750 BZ | 857 | 1.499,750 | 114.845,000 | 209.476,610 |
| 08.05.2026 | 18:04:58.402 | 1,740 G | - | - | 113.988,000 | 207.976,860 |
| 08.05.2026 | 18:04:40.607 | 1,750 BZ | 600 | 1.050,000 | 113.988,000 | 207.976,860 |
| 08.05.2026 | 18:01:04.479 | 1,750 BZ | 600 | 1.050,000 | 113.988,000 | 207.976,860 |
| 08.05.2026 | 18:01:04.403 | 1,750 BZ | 517 | 904,750 | 112.788,000 | 205.876,860 |
| 08.05.2026 | 17:52:58.798 | 1,740 BZ | 310 | 539,400 | 112.271,000 | 204.972,110 |
| 08.05.2026 | 17:43:44.102 | 1,720 BZ | 1.260 | 2.167,200 | 111.961,000 | 204.432,710 |
| 08.05.2026 | 17:42:00.297 | 1,700 G | - | - | 110.701,000 | 202.265,510 |
| 08.05.2026 | 17:40:04.717 | 1,730 BZ | 600 | 1.038,000 | 110.701,000 | 202.265,510 |
| 08.05.2026 | 17:39:42.395 | 1,730 BZ | 310 | 536,300 | 110.101,000 | 201.227,510 |
| 08.05.2026 | 17:38:27.541 | 1,730 BZ | 350 | 605,500 | 109.791,000 | 200.691,210 |
| 08.05.2026 | 17:35:40.530 | 1,730 BZ | 910 | 1.574,300 | 109.441,000 | 200.085,710 |
| 08.05.2026 | 17:25:53.238 | 1,750 BZ | 200 | 350,000 | 108.531,000 | 198.511,410 |
| 08.05.2026 | 17:24:53.769 | 1,760 BZ | 310 | 545,600 | 108.331,000 | 198.161,410 |
| 08.05.2026 | 17:24:47.789 | 1,760 BZ | 3.000 | 5.280,000 | 108.021,000 | 197.615,810 |
| 08.05.2026 | 17:21:22.398 | 1,770 BZ | 310 | 548,700 | 105.021,000 | 192.335,810 |
| 08.05.2026 | 17:20:10.136 | 1,770 BZ | 310 | 548,700 | 104.711,000 | 191.787,110 |
| 08.05.2026 | 17:19:57.079 | 1,770 BZ | 800 | 1.416,000 | 104.401,000 | 191.238,410 |
| 08.05.2026 | 17:19:38.313 | 1,780 BZ | 800 | 1.424,000 | 103.601,000 | 189.822,410 |
| 08.05.2026 | 17:14:16.545 | 1,770 BZ | 3.000 | 5.310,000 | 102.801,000 | 188.398,410 |
| 08.05.2026 | 17:13:57.807 | 1,780 BZ | 3.000 | 5.340,000 | 99.801,000 | 183.088,410 |
| 08.05.2026 | 17:13:07.383 | 1,780 BZ | 385 | 685,300 | 96.801,000 | 177.748,410 |
| 08.05.2026 | 17:12:31.060 | 1,780 BZ | 320 | 569,600 | 96.416,000 | 177.063,110 |
| 08.05.2026 | 17:11:56.293 | 1,790 BZ | 310 | 554,900 | 96.096,000 | 176.493,510 |
| 08.05.2026 | 17:11:34.686 | 1,790 BZ | 1.210 | 2.165,900 | 95.786,000 | 175.938,610 |
| 08.05.2026 | 17:11:27.256 | 1,800 BZ | 310 | 558,000 | 94.576,000 | 173.772,710 |
| 08.05.2026 | 17:10:58.748 | 1,800 BZ | 900 | 1.620,000 | 94.266,000 | 173.214,710 |
| 08.05.2026 | 17:09:36.008 | 1,800 BZ | 310 | 558,000 | 93.366,000 | 171.594,710 |
| 08.05.2026 | 17:09:31.005 | 1,810 BZ | 310 | 561,100 | 93.056,000 | 171.036,710 |
| 08.05.2026 | 17:08:24.087 | 1,810 BZ | 300 | 543,000 | 92.746,000 | 170.475,610 |
| 08.05.2026 | 17:01:52.417 | 1,800 BZ | 310 | 558,000 | 92.446,000 | 169.932,610 |
| 08.05.2026 | 17:00:48.744 | 1,800 BZ | 1.500 | 2.700,000 | 92.136,000 | 169.374,610 |
| 08.05.2026 | 17:00:42.296 | 1,810 BZ | 1.500 | 2.715,000 | 90.636,000 | 166.674,610 |
| 08.05.2026 | 16:59:53.013 | 1,810 BZ | 5.495 | 9.945,950 | 89.136,000 | 163.959,610 |
| 08.05.2026 | 16:59:03.855 | 1,810 BZ | 310 | 561,100 | 83.641,000 | 154.013,660 |
| 08.05.2026 | 16:53:06.635 | 1,830 BZ | 475 | 869,250 | 72.006,000 | 132.619,110 |
| 08.05.2026 | 16:53:02.392 | 1,840 BZ | 310 | 570,400 | 71.531,000 | 131.749,860 |
| 08.05.2026 | 16:49:21.787 | 1,830 BZ | 165 | 301,950 | 71.221,000 | 131.179,460 |
| 08.05.2026 | 16:46:56.853 | 1,840 BZ | 233 | 428,720 | 71.056,000 | 130.877,510 |
| 08.05.2026 | 16:45:46.755 | 1,830 BZ | 2.700 | 4.941,000 | 70.823,000 | 130.448,790 |
| 08.05.2026 | 16:45:25.008 | 1,830 BZ | 400 | 732,000 | 68.123,000 | 125.507,790 |
| 08.05.2026 | 16:44:10.098 | 1,830 BZ | 350 | 640,500 | 67.723,000 | 124.775,790 |
| 08.05.2026 | 16:43:33.910 | 1,830 BZ | 350 | 640,500 | 67.023,000 | 123.491,290 |
| 08.05.2026 | 16:42:26.429 | 1,840 BZ | 350 | 644,000 | 66.673,000 | 122.850,790 |
| 08.05.2026 | 16:38:59.563 | 1,850 BZ | 600 | 1.110,000 | 65.723,000 | 121.102,790 |
| 08.05.2026 | 16:33:29.244 | 1,830 BZ | 1.500 | 2.745,000 | 65.123,000 | 119.992,790 |
| 08.05.2026 | 16:32:46.711 | 1,830 BZ | 560 | 1.024,800 | 63.623,000 | 117.247,790 |
| 08.05.2026 | 16:32:24.365 | 1,840 BZ | 100 | 184,000 | 63.063,000 | 116.222,990 |
| 08.05.2026 | 16:28:41.450 | 1,840 BZ | 310 | 570,400 | 62.963,000 | 116.038,990 |
| 08.05.2026 | 16:26:27.728 | 1,850 BZ | 1.000 | 1.850,000 | 62.653,000 | 115.468,590 |
| 08.05.2026 | 16:24:29.835 | 1,840 BZ | 1.000 | 1.840,000 | 61.343,000 | 113.045,090 |
| 08.05.2026 | 16:24:24.140 | 1,850 BZ | 1.000 | 1.850,000 | 60.343,000 | 111.205,090 |