ConocoPhillips/OS/Call [130]/MS
WKN MJ8514
ISIN DE000MJ85145
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21:58:24.504 | 0,500 BZ | 380 | 190,000 | 136.919,000 | 70.407,520 |
| 08.05.2026 | 21:58:24.504 | 0,500 BZ | 380 | 190,000 | 136.919,000 | 70.407,520 |
| 08.05.2026 | 21:24:05.717 | 0,520 BZ | 950 | 494,000 | 136.539,000 | 70.217,520 |
| 08.05.2026 | 21:23:50.522 | 0,510 BZ | 500 | 255,000 | 135.589,000 | 69.723,520 |
| 08.05.2026 | 21:22:03.215 | 0,520 BZ | 450 | 234,000 | 135.089,000 | 69.468,520 |
| 08.05.2026 | 20:36:44.138 | 0,520 BZ | 875 | 455,000 | 134.639,000 | 69.234,520 |
| 08.05.2026 | 20:31:49.669 | 0,520 BZ | 875 | 455,000 | 133.764,000 | 68.779,520 |
| 08.05.2026 | 19:58:42.441 | 0,520 BZ | 470 | 244,400 | 132.889,000 | 68.324,520 |
| 08.05.2026 | 19:58:04.807 | 0,520 BZ | 470 | 244,400 | 132.419,000 | 68.080,120 |
| 08.05.2026 | 19:37:50.310 | 0,520 BZ | 475 | 247,000 | 131.949,000 | 67.835,720 |
| 08.05.2026 | 19:37:26.771 | 0,520 BZ | 475 | 247,000 | 131.474,000 | 67.588,720 |
| 08.05.2026 | 19:30:43.018 | 0,520 BZ | 1.000 | 520,000 | 130.999,000 | 67.341,720 |
| 08.05.2026 | 19:30:19.625 | 0,520 BZ | 1.000 | 520,000 | 129.999,000 | 66.821,720 |
| 08.05.2026 | 19:18:53.118 | 0,520 G | - | - | 128.999,000 | 66.301,720 |
| 08.05.2026 | 19:02:08.160 | 0,520 BZ | 500 | 260,000 | 128.999,000 | 66.301,720 |
| 08.05.2026 | 18:59:48.901 | 0,520 BZ | 500 | 260,000 | 128.499,000 | 66.041,720 |
| 08.05.2026 | 18:55:20.746 | 0,520 BZ | 500 | 260,000 | 127.999,000 | 65.781,720 |
| 08.05.2026 | 18:47:36.862 | 0,520 BZ | 500 | 260,000 | 127.499,000 | 65.521,720 |
| 08.05.2026 | 18:43:56.844 | 0,530 BZ | 900 | 477,000 | 126.999,000 | 65.261,720 |
| 08.05.2026 | 18:41:29.209 | 0,520 BZ | 900 | 468,000 | 126.099,000 | 64.784,720 |
| 08.05.2026 | 18:27:34.479 | 0,520 BZ | 1.820 | 946,400 | 125.199,000 | 64.316,720 |
| 08.05.2026 | 18:25:14.932 | 0,510 BZ | 1.700 | 867,000 | 123.379,000 | 63.370,320 |
| 08.05.2026 | 18:17:23.684 | 0,520 BZ | 120 | 62,400 | 121.679,000 | 62.503,320 |
| 08.05.2026 | 18:15:43.104 | 0,520 BZ | 600 | 312,000 | 121.559,000 | 62.440,920 |
| 08.05.2026 | 18:15:24.734 | 0,520 BZ | 600 | 312,000 | 120.959,000 | 62.128,920 |
| 08.05.2026 | 18:05:35.885 | 0,520 BZ | 470 | 244,400 | 120.359,000 | 61.816,920 |
| 08.05.2026 | 18:05:30.495 | 0,510 BZ | 470 | 239,700 | 119.889,000 | 61.572,520 |
| 08.05.2026 | 17:58:48.438 | 0,520 BZ | 604 | 314,080 | 119.419,000 | 61.332,820 |
| 08.05.2026 | 17:57:39.309 | 0,520 BZ | 936 | 486,720 | 118.815,000 | 61.018,740 |
| 08.05.2026 | 17:57:30.066 | 0,510 BZ | 470 | 239,700 | 117.879,000 | 60.532,020 |
| 08.05.2026 | 17:56:04.255 | 0,520 BZ | 466 | 242,320 | 117.409,000 | 60.292,320 |
| 08.05.2026 | 17:51:35.519 | 0,510 BZ | 470 | 239,700 | 116.943,000 | 60.050,000 |
| 08.05.2026 | 17:51:31.087 | 0,510 BZ | 470 | 239,700 | 116.473,000 | 59.810,300 |
| 08.05.2026 | 17:44:42.480 | 0,520 BZ | 470 | 244,400 | 116.003,000 | 59.570,600 |
| 08.05.2026 | 17:43:44.252 | 0,520 BZ | 1.250 | 650,000 | 115.533,000 | 59.326,200 |
| 08.05.2026 | 17:39:24.847 | 0,510 BZ | 500 | 255,000 | 114.283,000 | 58.676,200 |
| 08.05.2026 | 17:37:43.619 | 0,510 BZ | 750 | 382,500 | 113.783,000 | 58.421,200 |
| 08.05.2026 | 17:31:27.969 | 0,520 BZ | 470 | 244,400 | 113.033,000 | 58.038,700 |
| 08.05.2026 | 17:26:40.568 | 0,520 BZ | 470 | 244,400 | 112.563,000 | 57.794,300 |
| 08.05.2026 | 17:22:13.555 | 0,520 BZ | 435 | 226,200 | 112.093,000 | 57.549,900 |
| 08.05.2026 | 17:22:09.519 | 0,510 BZ | 435 | 221,850 | 111.658,000 | 57.323,700 |
| 08.05.2026 | 17:17:36.372 | 0,520 BZ | 470 | 244,400 | 111.223,000 | 57.101,850 |
| 08.05.2026 | 17:17:16.330 | 0,520 BZ | 470 | 244,400 | 110.753,000 | 56.857,450 |
| 08.05.2026 | 17:07:04.148 | 0,520 BZ | 500 | 260,000 | 110.283,000 | 56.613,050 |
| 08.05.2026 | 17:06:20.702 | 0,510 BZ | 500 | 255,000 | 109.783,000 | 56.353,050 |
| 08.05.2026 | 17:06:02.514 | 0,510 G | - | - | 109.283,000 | 56.098,050 |
| 08.05.2026 | 17:02:34.726 | 0,520 BZ | 470 | 244,400 | 109.283,000 | 56.098,050 |
| 08.05.2026 | 17:00:50.789 | 0,510 BZ | 470 | 239,700 | 108.813,000 | 55.853,650 |
| 08.05.2026 | 16:58:29.531 | 0,510 BZ | 8.393 | 4.280,430 | 108.343,000 | 55.613,950 |
| 08.05.2026 | 16:58:12.902 | 0,510 BZ | 7.800 | 3.978,000 | 99.950,000 | 51.333,520 |
| 08.05.2026 | 16:52:51.852 | 0,520 BZ | 16.000 | 8.320,000 | 92.150,000 | 47.355,520 |
| 08.05.2026 | 16:52:15.015 | 0,520 BZ | 500 | 260,000 | 76.150,000 | 39.035,520 |
| 08.05.2026 | 16:51:24.765 | 0,520 BZ | 470 | 244,400 | 75.650,000 | 38.775,520 |
| 08.05.2026 | 16:50:08.460 | 0,520 BZ | 235 | 122,200 | 75.180,000 | 38.531,120 |
| 08.05.2026 | 16:45:07.901 | 0,520 BZ | 353 | 183,560 | 74.945,000 | 38.408,920 |
| 08.05.2026 | 16:43:34.021 | 0,520 BZ | 1.000 | 520,000 | 74.592,000 | 38.225,360 |
| 08.05.2026 | 16:40:45.553 | 0,520 BZ | 470 | 244,400 | 73.592,000 | 37.705,360 |
| 08.05.2026 | 16:38:28.200 | 0,520 BZ | 450 | 234,000 | 73.122,000 | 37.460,960 |
| 08.05.2026 | 16:37:53.648 | 0,520 BZ | 4.000 | 2.080,000 | 72.672,000 | 37.226,960 |
| 08.05.2026 | 16:37:18.380 | 0,520 BZ | 800 | 416,000 | 68.672,000 | 35.146,960 |
| 08.05.2026 | 16:36:12.386 | 0,520 BZ | 200 | 104,000 | 67.872,000 | 34.730,960 |
| 08.05.2026 | 16:29:40.936 | 0,520 BZ | 150 | 78,000 | 67.672,000 | 34.626,960 |
| 08.05.2026 | 16:29:05.472 | 0,530 BZ | 1.163 | 616,390 | 67.522,000 | 34.548,960 |
| 08.05.2026 | 16:28:50.460 | 0,520 BZ | 1.163 | 604,760 | 66.359,000 | 33.932,570 |
| 08.05.2026 | 16:23:11.745 | 0,520 BZ | 700 | 364,000 | 65.196,000 | 33.327,810 |
| 08.05.2026 | 16:20:56.475 | 0,520 BZ | 4.208 | 2.188,160 | 64.496,000 | 32.963,810 |
| 08.05.2026 | 16:18:47.963 | 0,510 BZ | 1.250 | 637,500 | 60.288,000 | 30.775,650 |
| 08.05.2026 | 16:18:24.732 | 0,510 BZ | 458 | 233,580 | 59.038,000 | 30.138,150 |
| 08.05.2026 | 16:17:20.650 | 0,510 BZ | 500 | 255,000 | 58.580,000 | 29.904,570 |
| 08.05.2026 | 16:13:22.481 | 0,520 BZ | 1.000 | 520,000 | 58.080,000 | 29.649,570 |
| 08.05.2026 | 16:07:59.903 | 0,520 BZ | 1.000 | 520,000 | 57.080,000 | 29.129,570 |
| 08.05.2026 | 16:02:51.393 | 0,520 BZ | 500 | 260,000 | 56.080,000 | 28.609,570 |
| 08.05.2026 | 16:02:39.272 | 0,520 BZ | 480 | 249,600 | 55.580,000 | 28.349,570 |
| 08.05.2026 | 16:01:14.235 | 0,520 BZ | 910 | 473,200 | 55.100,000 | 28.099,970 |
| 08.05.2026 | 16:01:08.228 | 0,510 BZ | 440 | 224,400 | 54.190,000 | 27.626,770 |
| 08.05.2026 | 16:01:06.246 | 0,510 BZ | 470 | 239,700 | 53.750,000 | 27.402,370 |
| 08.05.2026 | 15:59:29.256 | 0,520 BZ | 470 | 244,400 | 53.280,000 | 27.162,670 |
| 08.05.2026 | 15:59:21.619 | 0,520 BZ | 500 | 260,000 | 52.810,000 | 26.918,270 |
| 08.05.2026 | 15:57:57.764 | 0,520 BZ | 3.000 | 1.560,000 | 52.310,000 | 26.658,270 |
| 08.05.2026 | 15:56:19.254 | 0,520 BZ | 470 | 244,400 | 49.310,000 | 25.098,270 |
| 08.05.2026 | 15:55:57.963 | 0,520 BZ | 1.200 | 624,000 | 48.370,000 | 24.614,170 |
| 08.05.2026 | 15:55:33.715 | 0,510 BZ | 1.200 | 612,000 | 47.170,000 | 23.990,170 |
| 08.05.2026 | 15:54:09.893 | 0,520 BZ | 232 | 120,640 | 45.020,000 | 22.888,920 |
| 08.05.2026 | 15:53:54.001 | 0,500 BZ | 470 | 235,000 | 44.318,000 | 22.528,580 |
| 08.05.2026 | 15:51:18.418 | 0,500 BZ | 800 | 400,000 | 43.848,000 | 22.293,580 |
| 08.05.2026 | 15:48:10.289 | 0,490 BZ | 956 | 468,440 | 39.492,000 | 20.115,580 |
| 08.05.2026 | 15:43:54.085 | 0,500 BZ | 600 | 300,000 | 31.536,000 | 16.147,140 |
| 08.05.2026 | 15:42:57.174 | 0,500 BZ | 470 | 235,000 | 30.936,000 | 15.847,140 |
| 08.05.2026 | 15:39:50.126 | 0,510 BZ | 470 | 239,700 | 30.466,000 | 15.612,140 |
| 08.05.2026 | 15:39:40.678 | 0,500 BZ | 470 | 235,000 | 29.996,000 | 15.372,440 |
| 08.05.2026 | 15:39:16.296 | 0,510 BZ | 280 | 142,800 | 29.526,000 | 15.137,440 |
| 08.05.2026 | 15:38:32.902 | 0,510 BZ | 800 | 408,000 | 29.246,000 | 14.994,640 |
| 08.05.2026 | 15:37:39.239 | 0,500 BZ | 470 | 235,000 | 22.251,000 | 11.427,190 |
| 08.05.2026 | 15:37:23.956 | 0,500 BZ | 470 | 235,000 | 21.781,000 | 11.192,190 |
| 08.05.2026 | 15:36:08.013 | 0,500 BZ | 2.200 | 1.100,000 | 21.311,000 | 10.957,190 |
| 08.05.2026 | 15:36:00.944 | 0,500 BZ | 470 | 235,000 | 19.111,000 | 9.857,190 |
| 08.05.2026 | 15:35:08.701 | 0,510 BZ | 470 | 239,700 | 18.641,000 | 9.622,190 |
| 08.05.2026 | 15:34:47.124 | 0,510 BZ | 465 | 237,150 | 18.171,000 | 9.382,490 |
| 08.05.2026 | 15:34:14.689 | 0,510 BZ | 1.220 | 622,200 | 17.706,000 | 9.145,340 |
| 08.05.2026 | 15:33:47.202 | 0,510 BZ | 900 | 459,000 | 16.486,000 | 8.523,140 |