ConocoPhillips/OS/Call [130]/MS
WKN MJ8514
ISIN DE000MJ85145
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.03.2026 | 18:58:43.497 | 1,290 BZ | 1.000 | 1.290,000 | 289.122,000 | 363.990,560 |
| 19.03.2026 | 18:55:39.708 | 1,290 BZ | 500 | 645,000 | 288.122,000 | 362.700,560 |
| 19.03.2026 | 18:54:18.344 | 1,290 BZ | 500 | 645,000 | 287.622,000 | 362.055,560 |
| 19.03.2026 | 18:44:52.649 | 1,280 BZ | 870 | 1.113,600 | 287.122,000 | 361.410,560 |
| 19.03.2026 | 18:44:46.640 | 1,280 BZ | 468 | 599,040 | 286.252,000 | 360.296,960 |
| 19.03.2026 | 18:44:01.295 | 1,290 BZ | 400 | 516,000 | 285.784,000 | 359.697,920 |
| 19.03.2026 | 18:43:49.070 | 1,290 BZ | 470 | 606,300 | 285.384,000 | 359.181,920 |
| 19.03.2026 | 18:42:35.421 | 1,280 G | - | - | 284.914,000 | 358.575,620 |
| 19.03.2026 | 18:35:33.698 | 1,290 BZ | 1.200 | 1.548,000 | 284.914,000 | 358.575,620 |
| 19.03.2026 | 18:35:10.906 | 1,290 BZ | 500 | 645,000 | 283.714,000 | 357.027,620 |
| 19.03.2026 | 18:34:49.404 | 1,290 BZ | 280 | 361,200 | 283.214,000 | 356.382,620 |
| 19.03.2026 | 18:32:03.989 | 1,300 BZ | 280 | 364,000 | 282.934,000 | 356.021,420 |
| 19.03.2026 | 18:27:00.848 | 1,290 G | - | - | 282.654,000 | 355.657,420 |
| 19.03.2026 | 18:13:18.903 | 1,290 BZ | 1.070 | 1.380,300 | 282.654,000 | 355.657,420 |
| 19.03.2026 | 18:11:25.061 | 1,300 BZ | 470 | 611,000 | 281.584,000 | 354.277,120 |
| 19.03.2026 | 18:11:11.460 | 1,300 BZ | 600 | 780,000 | 281.114,000 | 353.666,120 |
| 19.03.2026 | 18:04:08.194 | 1,290 BZ | 500 | 645,000 | 280.514,000 | 352.886,120 |
| 19.03.2026 | 18:01:45.643 | 1,290 BZ | 940 | 1.212,600 | 280.014,000 | 352.241,120 |
| 19.03.2026 | 18:00:06.283 | 1,300 BZ | 470 | 611,000 | 279.074,000 | 351.028,520 |
| 19.03.2026 | 17:59:22.107 | 1,300 BZ | 470 | 611,000 | 278.604,000 | 350.417,520 |
| 19.03.2026 | 17:50:32.164 | 1,290 BZ | 940 | 1.212,600 | 278.134,000 | 349.806,520 |
| 19.03.2026 | 17:48:35.423 | 1,290 BZ | 470 | 606,300 | 277.194,000 | 348.593,920 |
| 19.03.2026 | 17:47:58.331 | 1,290 G | - | - | 276.724,000 | 347.987,620 |
| 19.03.2026 | 17:45:52.040 | 1,310 BZ | 1.500 | 1.965,000 | 276.724,000 | 347.987,620 |
| 19.03.2026 | 17:43:08.273 | 1,320 BZ | 470 | 620,400 | 275.224,000 | 346.022,620 |
| 19.03.2026 | 17:43:04.911 | 1,320 BZ | 2.285 | 3.016,200 | 274.754,000 | 345.402,220 |
| 19.03.2026 | 17:38:38.184 | 1,330 BZ | 470 | 625,100 | 272.469,000 | 342.386,020 |
| 19.03.2026 | 17:38:05.084 | 1,330 BZ | 440 | 585,200 | 271.999,000 | 341.760,920 |
| 19.03.2026 | 17:31:00.350 | 1,320 BZ | 875 | 1.155,000 | 271.559,000 | 341.175,720 |
| 19.03.2026 | 17:21:43.528 | 1,320 BZ | 4.000 | 5.280,000 | 270.184,000 | 339.360,720 |
| 19.03.2026 | 17:21:03.258 | 1,320 BZ | 4.000 | 5.280,000 | 266.184,000 | 334.080,720 |
| 19.03.2026 | 17:13:01.266 | 1,310 BZ | 210 | 275,100 | 262.184,000 | 328.800,720 |
| 19.03.2026 | 17:06:34.510 | 1,310 BZ | 5.000 | 6.550,000 | 261.764,000 | 328.248,420 |
| 19.03.2026 | 17:06:19.985 | 1,320 BZ | 5.000 | 6.600,000 | 256.764,000 | 321.698,420 |
| 19.03.2026 | 16:59:09.357 | 1,310 BZ | 1.700 | 2.227,000 | 251.764,000 | 315.098,420 |
| 19.03.2026 | 16:57:12.428 | 1,320 BZ | 800 | 1.056,000 | 250.064,000 | 312.871,420 |
| 19.03.2026 | 16:56:55.843 | 1,320 BZ | 900 | 1.188,000 | 249.264,000 | 311.815,420 |
| 19.03.2026 | 16:56:00.449 | 1,310 BZ | 900 | 1.179,000 | 248.364,000 | 310.627,420 |
| 19.03.2026 | 16:50:07.071 | 1,320 BZ | 470 | 620,400 | 247.464,000 | 309.448,420 |
| 19.03.2026 | 16:50:03.535 | 1,330 BZ | 470 | 625,100 | 246.994,000 | 308.828,020 |
| 19.03.2026 | 16:38:28.980 | 1,290 BZ | 500 | 645,000 | 246.524,000 | 308.202,920 |
| 19.03.2026 | 16:33:09.685 | 1,280 BZ | 500 | 640,000 | 246.024,000 | 307.557,920 |
| 19.03.2026 | 16:26:26.066 | 1,300 BZ | 4.000 | 5.200,000 | 241.524,000 | 301.757,920 |
| 19.03.2026 | 16:14:46.411 | 1,290 BZ | 500 | 645,000 | 237.524,000 | 296.557,920 |
| 19.03.2026 | 16:14:11.114 | 1,290 BZ | 1.600 | 2.064,000 | 237.024,000 | 295.912,920 |
| 19.03.2026 | 16:12:36.209 | 1,290 BZ | 1.163 | 1.500,270 | 235.424,000 | 293.848,920 |
| 19.03.2026 | 16:10:30.797 | 1,300 BZ | 2.000 | 2.600,000 | 230.598,000 | 287.611,750 |
| 19.03.2026 | 16:08:55.021 | 1,280 BZ | 500 | 640,000 | 228.598,000 | 285.011,750 |
| 19.03.2026 | 16:07:31.452 | 1,270 BZ | 1.600 | 2.032,000 | 228.098,000 | 284.371,750 |
| 19.03.2026 | 16:07:25.421 | 1,280 BZ | 1.600 | 2.048,000 | 226.498,000 | 282.339,750 |
| 19.03.2026 | 16:05:33.951 | 1,270 BZ | 353 | 448,310 | 224.898,000 | 280.291,750 |
| 19.03.2026 | 16:04:41.200 | 1,280 BZ | 353 | 451,840 | 224.545,000 | 279.843,440 |
| 19.03.2026 | 16:04:27.985 | 1,270 BZ | 475 | 603,250 | 224.192,000 | 279.391,600 |
| 19.03.2026 | 16:04:21.505 | 1,280 BZ | 475 | 608,000 | 223.717,000 | 278.788,350 |
| 19.03.2026 | 16:03:25.050 | 1,280 BZ | 1.000 | 1.280,000 | 223.242,000 | 278.180,350 |
| 19.03.2026 | 15:59:38.965 | 1,280 BZ | 3.000 | 3.840,000 | 222.242,000 | 276.900,350 |
| 19.03.2026 | 15:51:52.169 | 1,280 BZ | 1.000 | 1.280,000 | 191.017,000 | 236.932,350 |
| 19.03.2026 | 15:51:18.483 | 1,290 BZ | 450 | 580,500 | 190.017,000 | 235.652,350 |
| 19.03.2026 | 15:50:25.125 | 1,280 BZ | 470 | 601,600 | 189.567,000 | 235.071,850 |
| 19.03.2026 | 15:48:02.519 | 1,300 BZ | 470 | 611,000 | 189.097,000 | 234.470,250 |
| 19.03.2026 | 15:43:46.377 | 1,300 BZ | 900 | 1.170,000 | 188.627,000 | 233.859,250 |
| 19.03.2026 | 15:43:41.613 | 1,300 BZ | 550 | 715,000 | 187.727,000 | 232.689,250 |
| 19.03.2026 | 15:43:18.641 | 1,290 G | - | - | 187.177,000 | 231.974,250 |
| 19.03.2026 | 15:37:46.358 | 1,290 BZ | 1.500 | 1.935,000 | 186.712,000 | 231.369,750 |
| 19.03.2026 | 15:36:55.763 | 1,290 BZ | 470 | 606,300 | 185.212,000 | 229.434,750 |
| 19.03.2026 | 15:35:29.538 | 1,280 BZ | 7.800 | 9.984,000 | 184.742,000 | 228.828,450 |
| 19.03.2026 | 15:33:45.893 | 1,280 BZ | 2.750 | 3.520,000 | 174.442,000 | 215.644,450 |
| 19.03.2026 | 15:32:10.909 | 1,270 BZ | 458 | 581,660 | 171.692,000 | 212.124,450 |
| 19.03.2026 | 15:30:52.068 | 1,270 BZ | 5.000 | 6.350,000 | 170.534,000 | 210.653,790 |
| 19.03.2026 | 15:29:20.318 | 1,260 BZ | 120 | 151,200 | 165.534,000 | 204.303,790 |
| 19.03.2026 | 15:28:31.452 | 1,250 BZ | 470 | 587,500 | 165.414,000 | 204.152,590 |
| 19.03.2026 | 15:28:17.541 | 1,260 BZ | 470 | 592,200 | 164.944,000 | 203.565,090 |
| 19.03.2026 | 15:25:03.491 | 1,250 BZ | 750 | 937,500 | 164.474,000 | 202.972,890 |
| 19.03.2026 | 15:24:15.790 | 1,250 BZ | 956 | 1.195,000 | 163.724,000 | 202.035,390 |
| 19.03.2026 | 15:24:02.454 | 1,250 BZ | 24.000 | 30.000,000 | 122.768,000 | 150.840,390 |
| 19.03.2026 | 15:23:54.364 | 1,260 BZ | 956 | 1.204,560 | 98.768,000 | 120.840,390 |
| 19.03.2026 | 15:21:00.029 | 1,250 BZ | 232 | 290,000 | 81.812,000 | 99.475,830 |
| 19.03.2026 | 15:20:57.648 | 1,250 BZ | 1.954 | 2.442,500 | 81.580,000 | 99.185,830 |
| 19.03.2026 | 15:20:52.788 | 1,250 G | - | - | 79.626,000 | 96.743,330 |
| 19.03.2026 | 15:20:42.761 | 1,260 BZ | 950 | 1.197,000 | 79.626,000 | 96.743,330 |
| 19.03.2026 | 15:19:21.586 | 1,250 BZ | 604 | 755,000 | 78.676,000 | 95.546,330 |
| 19.03.2026 | 15:17:36.374 | 1,240 BZ | 466 | 577,840 | 77.672,000 | 94.291,330 |
| 19.03.2026 | 15:17:28.844 | 1,240 BZ | 800 | 992,000 | 77.206,000 | 93.713,490 |
| 19.03.2026 | 15:17:16.340 | 1,240 BZ | 940 | 1.165,600 | 76.406,000 | 92.721,490 |
| 19.03.2026 | 15:12:38.909 | 1,230 BZ | 470 | 578,100 | 74.996,000 | 90.973,090 |
| 19.03.2026 | 15:11:52.709 | 1,220 BZ | 1.250 | 1.525,000 | 74.526,000 | 90.394,990 |
| 19.03.2026 | 15:10:13.545 | 1,220 BZ | 470 | 573,400 | 71.386,000 | 86.545,290 |
| 19.03.2026 | 15:09:34.173 | 1,230 BZ | 450 | 553,500 | 70.916,000 | 85.971,890 |
| 19.03.2026 | 15:05:58.725 | 1,210 BZ | 470 | 568,700 | 69.966,000 | 84.813,390 |
| 19.03.2026 | 15:05:47.496 | 1,210 BZ | 470 | 568,700 | 69.496,000 | 84.244,690 |
| 19.03.2026 | 15:05:01.982 | 1,210 BZ | 480 | 580,800 | 69.026,000 | 83.675,990 |
| 19.03.2026 | 15:04:23.835 | 1,210 BZ | 940 | 1.137,400 | 68.546,000 | 83.095,190 |
| 19.03.2026 | 15:02:34.284 | 1,210 BZ | 470 | 568,700 | 67.136,000 | 81.384,390 |
| 19.03.2026 | 15:00:44.881 | 1,190 BZ | 8.970 | 10.674,300 | 66.666,000 | 80.815,690 |
| 19.03.2026 | 15:00:00.540 | 1,200 BZ | 2.500 | 3.000,000 | 51.696,000 | 62.941,390 |
| 19.03.2026 | 14:57:13.658 | 1,200 BZ | 1.000 | 1.200,000 | 48.226,000 | 58.777,390 |
| 19.03.2026 | 14:56:54.321 | 1,210 BZ | 1.000 | 1.210,000 | 47.226,000 | 57.577,390 |
| 19.03.2026 | 14:56:17.845 | 1,210 BZ | 470 | 568,700 | 46.226,000 | 56.367,390 |
| 19.03.2026 | 14:55:27.354 | 1,220 BZ | 478 | 583,160 | 39.508,000 | 48.238,610 |
| 19.03.2026 | 14:54:29.283 | 1,220 BZ | 500 | 610,000 | 39.030,000 | 47.655,450 |