Carrefour S.A./OS/Call [13]/MS
WKN MJ7NY3
ISIN DE000MJ7NY33
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.02.2025 | 09:42:21.154 | 0,750 G | - | - | - | - |
| 04.02.2025 | 21:24:46.294 | 0,770 G | - | - | 6.700,000 | 5.216,100 |
| 04.02.2025 | 21:24:46.294 | 0,770 G | - | - | 6.700,000 | 5.216,100 |
| 04.02.2025 | 19:29:15.273 | 0,780 BZ | 150 | 117,000 | 6.700,000 | 5.216,100 |
| 04.02.2025 | 19:08:46.911 | 0,780 BZ | 150 | 117,000 | 6.550,000 | 5.099,100 |
| 04.02.2025 | 17:22:29.539 | 0,780 BZ | 530 | 413,400 | 6.400,000 | 4.982,100 |
| 04.02.2025 | 17:22:19.939 | 0,770 BZ | 530 | 408,100 | 5.870,000 | 4.568,700 |
| 04.02.2025 | 16:16:06.025 | 0,780 BZ | 100 | 78,000 | 5.340,000 | 4.160,600 |
| 04.02.2025 | 15:39:09.744 | 0,750 G | - | - | 5.140,000 | 4.005,600 |
| 04.02.2025 | 13:24:22.331 | 0,790 BZ | 1.270 | 1.003,300 | 5.140,000 | 4.005,600 |
| 04.02.2025 | 13:15:08.318 | 0,790 BZ | 1.470 | 1.161,300 | 3.870,000 | 3.002,300 |
| 04.02.2025 | 12:37:54.111 | 0,790 BZ | 200 | 158,000 | 2.400,000 | 1.841,000 |
| 04.02.2025 | 11:29:24.155 | 0,770 BZ | 1.100 | 847,000 | 2.200,000 | 1.683,000 |
| 04.02.2025 | 11:09:00.595 | 0,760 BZ | 1.100 | 836,000 | 1.100,000 | 836,000 |
| 04.02.2025 | 09:44:33.304 | 0,750 G | - | - | - | - |
| 03.02.2025 | 20:41:55.760 | 0,760 BZ | 1.750 | 1.330,000 | 13.500,000 | 10.164,700 |
| 03.02.2025 | 20:41:55.760 | 0,760 BZ | 1.750 | 1.330,000 | 13.500,000 | 10.164,700 |
| 03.02.2025 | 20:18:01.915 | 0,750 BZ | 1.750 | 1.312,500 | 11.750,000 | 8.834,700 |
| 03.02.2025 | 16:33:57.159 | 0,770 G | - | - | 10.000,000 | 7.522,200 |
| 03.02.2025 | 11:09:44.722 | 0,750 BZ | 400 | 300,000 | 10.000,000 | 7.522,200 |
| 03.02.2025 | 11:05:53.336 | 0,760 BZ | 400 | 304,000 | 9.600,000 | 7.222,200 |
| 03.02.2025 | 09:56:43.549 | 0,760 BZ | 2.000 | 1.520,000 | 9.200,000 | 6.918,200 |
| 03.02.2025 | 09:49:58.331 | 0,760 BZ | 2.000 | 1.520,000 | 7.200,000 | 5.398,200 |
| 03.02.2025 | 09:35:52.960 | 0,760 G | - | - | 5.200,000 | 3.878,200 |
| 03.02.2025 | 08:16:54.827 | 0,740 BZ | 2.400 | 1.776,000 | 5.200,000 | 3.878,200 |
| 03.02.2025 | 08:16:25.806 | 0,750 BZ | 2.500 | 1.875,000 | 2.800,000 | 2.102,200 |
| 03.02.2025 | 08:01:05.330 | 0,751 BZ | 200 | 150,200 | 300,000 | 227,200 |
| 03.02.2025 | 08:00:49.280 | 0,770 BZ | 100 | 77,000 | 100,000 | 77,000 |
| 31.01.2025 | 15:30:45.431 | 0,760 G | - | - | 6.000,000 | 4.750,000 |
| 31.01.2025 | 15:30:45.431 | 0,760 G | - | - | 6.000,000 | 4.750,000 |
| 31.01.2025 | 10:50:42.046 | 0,790 BZ | 1.000 | 790,000 | 6.000,000 | 4.750,000 |
| 31.01.2025 | 10:50:03.220 | 0,800 BZ | 1.000 | 800,000 | 5.000,000 | 3.960,000 |
| 31.01.2025 | 10:38:04.832 | 0,790 BZ | 2.000 | 1.580,000 | 4.000,000 | 3.160,000 |
| 31.01.2025 | 10:24:33.448 | 0,790 BZ | 2.000 | 1.580,000 | 2.000,000 | 1.580,000 |
| 31.01.2025 | 09:35:11.089 | 0,800 G | - | - | - | - |
| 30.01.2025 | 17:30:08.934 | 0,820 BZ | 100 | 82,000 | 6.600,000 | 5.509,000 |
| 30.01.2025 | 17:30:08.934 | 0,820 BZ | 100 | 82,000 | 6.600,000 | 5.509,000 |
| 30.01.2025 | 16:11:10.449 | 0,830 BZ | 100 | 83,000 | 6.500,000 | 5.427,000 |
| 30.01.2025 | 15:58:45.659 | 0,810 G | - | - | 6.400,000 | 5.344,000 |
| 30.01.2025 | 11:35:55.840 | 0,830 BZ | 3.200 | 2.656,000 | 6.400,000 | 5.344,000 |
| 30.01.2025 | 11:21:01.733 | 0,840 BZ | 3.200 | 2.688,000 | 3.200,000 | 2.688,000 |
| 30.01.2025 | 09:37:35.642 | 0,780 G | - | - | - | - |
| 29.01.2025 | 20:11:31.431 | 0,770 BZ | 500 | 385,000 | 12.680,000 | 9.708,400 |
| 29.01.2025 | 20:11:31.431 | 0,770 BZ | 500 | 385,000 | 12.680,000 | 9.708,400 |
| 29.01.2025 | 20:08:55.357 | 0,780 BZ | 500 | 390,000 | 12.180,000 | 9.323,400 |
| 29.01.2025 | 18:18:56.837 | 0,760 BZ | 340 | 258,400 | 11.680,000 | 8.933,400 |
| 29.01.2025 | 18:06:08.956 | 0,750 BZ | 340 | 255,000 | 11.340,000 | 8.675,000 |
| 29.01.2025 | 16:09:33.847 | 0,770 G | - | - | 11.000,000 | 8.420,000 |
| 29.01.2025 | 16:00:12.110 | 0,770 BZ | 500 | 385,000 | 11.000,000 | 8.420,000 |
| 29.01.2025 | 15:50:02.706 | 0,770 BZ | 500 | 385,000 | 10.500,000 | 8.035,000 |
| 29.01.2025 | 11:49:35.481 | 0,770 BZ | 3.500 | 2.695,000 | 10.000,000 | 7.650,000 |
| 29.01.2025 | 11:39:47.772 | 0,770 BZ | 1.500 | 1.155,000 | 6.500,000 | 4.955,000 |
| 29.01.2025 | 11:35:06.521 | 0,760 BZ | 2.000 | 1.520,000 | 5.000,000 | 3.800,000 |
| 29.01.2025 | 11:02:54.378 | 0,760 BZ | 1.500 | 1.140,000 | 3.000,000 | 2.280,000 |
| 29.01.2025 | 10:23:50.189 | 0,760 BZ | 1.500 | 1.140,000 | 1.500,000 | 1.140,000 |
| 29.01.2025 | 09:34:29.424 | 0,750 G | - | - | - | - |
| 28.01.2025 | 21:33:09.480 | 0,790 BZ | 1.000 | 790,000 | 33.200,000 | 25.754,000 |
| 28.01.2025 | 21:33:09.480 | 0,790 BZ | 1.000 | 790,000 | 33.200,000 | 25.754,000 |
| 28.01.2025 | 21:32:41.142 | 0,790 BZ | 1.000 | 790,000 | 32.200,000 | 24.964,000 |
| 28.01.2025 | 20:20:34.682 | 0,780 BZ | 1.000 | 780,000 | 31.200,000 | 24.174,000 |
| 28.01.2025 | 20:15:39.447 | 0,780 BZ | 1.000 | 780,000 | 30.200,000 | 23.394,000 |
| 28.01.2025 | 18:52:13.177 | 0,780 BZ | 1.300 | 1.014,000 | 29.200,000 | 22.614,000 |
| 28.01.2025 | 18:48:30.015 | 0,780 BZ | 1.300 | 1.014,000 | 27.900,000 | 21.600,000 |
| 28.01.2025 | 17:36:22.623 | 0,770 BZ | 1.000 | 770,000 | 26.600,000 | 20.586,000 |
| 28.01.2025 | 17:28:56.030 | 0,770 BZ | 1.000 | 770,000 | 25.600,000 | 19.816,000 |
| 28.01.2025 | 17:05:26.706 | 0,780 BZ | 2.500 | 1.950,000 | 24.600,000 | 19.046,000 |
| 28.01.2025 | 16:59:37.186 | 0,770 BZ | 2.000 | 1.540,000 | 22.100,000 | 17.096,000 |
| 28.01.2025 | 16:44:49.973 | 0,770 BZ | 500 | 385,000 | 20.100,000 | 15.556,000 |
| 28.01.2025 | 16:23:40.914 | 0,770 BZ | 3.000 | 2.310,000 | 19.600,000 | 15.171,000 |
| 28.01.2025 | 16:22:59.154 | 0,780 BZ | 3.000 | 2.340,000 | 16.600,000 | 12.861,000 |
| 28.01.2025 | 15:52:00.504 | 0,780 BZ | 1.300 | 1.014,000 | 13.600,000 | 10.521,000 |
| 28.01.2025 | 15:24:35.936 | 0,770 BZ | 1.000 | 770,000 | 12.300,000 | 9.507,000 |
| 28.01.2025 | 15:18:43.137 | 0,770 BZ | 300 | 231,000 | 11.300,000 | 8.737,000 |
| 28.01.2025 | 15:10:35.709 | 0,770 BZ | 200 | 154,000 | 11.000,000 | 8.506,000 |
| 28.01.2025 | 15:08:38.773 | 0,780 BZ | 200 | 156,000 | 10.800,000 | 8.352,000 |
| 28.01.2025 | 15:03:26.815 | 0,770 BZ | 1.350 | 1.039,500 | 10.600,000 | 8.196,000 |
| 28.01.2025 | 15:03:21.816 | 0,780 BZ | 1.350 | 1.053,000 | 9.250,000 | 7.156,500 |
| 28.01.2025 | 14:27:41.328 | 0,770 BZ | 150 | 115,500 | 7.900,000 | 6.103,500 |
| 28.01.2025 | 14:26:14.312 | 0,780 BZ | 150 | 117,000 | 7.750,000 | 5.988,000 |
| 28.01.2025 | 13:52:19.439 | 0,780 BZ | 2.200 | 1.716,000 | 7.600,000 | 5.871,000 |
| 28.01.2025 | 13:52:09.377 | 0,780 BZ | 700 | 546,000 | 5.400,000 | 4.155,000 |
| 28.01.2025 | 12:38:50.602 | 0,770 BZ | 300 | 231,000 | 4.700,000 | 3.609,000 |
| 28.01.2025 | 12:36:35.153 | 0,770 BZ | 1.200 | 924,000 | 4.400,000 | 3.378,000 |
| 28.01.2025 | 11:19:11.354 | 0,780 BZ | 1.000 | 780,000 | 3.200,000 | 2.454,000 |
| 28.01.2025 | 11:12:21.076 | 0,780 BZ | 1.000 | 780,000 | 2.200,000 | 1.674,000 |
| 28.01.2025 | 09:15:44.019 | 0,750 BZ | 600 | 450,000 | 1.200,000 | 894,000 |
| 28.01.2025 | 08:45:42.460 | 0,740 BZ | 600 | 444,000 | 600,000 | 444,000 |
| 27.01.2025 | 20:32:50.100 | 0,760 BZ | 600 | 456,000 | 24.450,000 | 17.502,750 |
| 27.01.2025 | 20:32:50.100 | 0,760 BZ | 600 | 456,000 | 24.450,000 | 17.502,750 |
| 27.01.2025 | 20:29:46.112 | 0,760 BZ | 600 | 456,000 | 23.850,000 | 17.046,750 |
| 27.01.2025 | 16:44:03.219 | 0,730 BZ | 700 | 511,000 | 23.250,000 | 16.590,750 |
| 27.01.2025 | 16:42:36.270 | 0,730 BZ | 800 | 584,000 | 22.550,000 | 16.079,750 |
| 27.01.2025 | 16:36:05.720 | 0,740 BZ | 100 | 74,000 | 21.750,000 | 15.495,750 |
| 27.01.2025 | 16:19:54.313 | 0,740 G | - | - | 21.650,000 | 15.421,750 |
| 27.01.2025 | 15:59:00.343 | 0,750 BZ | 6.380 | 4.785,000 | 21.650,000 | 15.421,750 |
| 27.01.2025 | 15:42:24.351 | 0,760 BZ | 1.380 | 1.048,800 | 15.270,000 | 10.636,750 |
| 27.01.2025 | 15:07:41.321 | 0,750 BZ | 5.000 | 3.750,000 | 13.890,000 | 9.587,950 |
| 27.01.2025 | 11:37:51.202 | 0,760 BZ | 345 | 262,200 | 8.890,000 | 5.837,950 |
| 27.01.2025 | 11:27:26.795 | 0,740 BZ | 500 | 370,000 | 8.545,000 | 5.575,750 |
| 27.01.2025 | 11:09:36.525 | 0,750 BZ | 845 | 633,750 | 8.045,000 | 5.205,750 |
