Halliburton Co./OS/Call [35]/MS
WKN MJ85J0
ISIN DE000MJ85J04
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.02.2026 | 21:44:54.069 | 0,450 BZ | 7.000 | 3.150,000 | 929.109,000 | 418.431,720 |
| 25.02.2026 | 21:44:54.069 | 0,450 BZ | 7.000 | 3.150,000 | 929.109,000 | 418.431,720 |
| 25.02.2026 | 21:44:04.462 | 0,450 BZ | 10.000 | 4.500,000 | 922.109,000 | 415.281,720 |
| 25.02.2026 | 21:40:58.241 | 0,440 BZ | 3.000 | 1.320,000 | 912.109,000 | 410.781,720 |
| 25.02.2026 | 21:19:45.380 | 0,440 BZ | 6.750 | 2.970,000 | 909.109,000 | 409.461,720 |
| 25.02.2026 | 21:17:04.175 | 0,440 BZ | 1.000 | 440,000 | 902.359,000 | 406.491,720 |
| 25.02.2026 | 21:14:59.865 | 0,430 BZ | 8.000 | 3.440,000 | 901.359,000 | 406.051,720 |
| 25.02.2026 | 21:14:13.303 | 0,430 BZ | 750 | 322,500 | 893.359,000 | 402.611,720 |
| 25.02.2026 | 21:03:08.651 | 0,440 BZ | 1.000 | 440,000 | 892.609,000 | 402.289,220 |
| 25.02.2026 | 20:51:22.040 | 0,440 BZ | 200 | 88,000 | 891.609,000 | 401.849,220 |
| 25.02.2026 | 20:49:07.745 | 0,440 BZ | 200 | 88,000 | 891.409,000 | 401.761,220 |
| 25.02.2026 | 20:44:31.721 | 0,440 BZ | 9.390 | 4.131,600 | 891.209,000 | 401.673,220 |
| 25.02.2026 | 20:39:16.333 | 0,440 BZ | 9.090 | 3.999,600 | 881.819,000 | 397.541,620 |
| 25.02.2026 | 20:36:19.685 | 0,440 BZ | 300 | 132,000 | 872.729,000 | 393.542,020 |
| 25.02.2026 | 20:28:27.078 | 0,440 BZ | 443 | 194,920 | 872.429,000 | 393.410,020 |
| 25.02.2026 | 20:26:42.804 | 0,430 BZ | 1.857 | 798,510 | 871.986,000 | 393.215,100 |
| 25.02.2026 | 20:21:35.379 | 0,440 BZ | 2.300 | 1.012,000 | 870.129,000 | 392.416,590 |
| 25.02.2026 | 20:17:40.953 | 0,440 BZ | 9.635 | 4.239,400 | 867.829,000 | 391.404,590 |
| 25.02.2026 | 20:16:47.103 | 0,420 BZ | 8.000 | 3.360,000 | 858.194,000 | 387.165,190 |
| 25.02.2026 | 20:09:42.675 | 0,440 BZ | 8.000 | 3.520,000 | 850.194,000 | 383.805,190 |
| 25.02.2026 | 20:07:48.413 | 0,440 BZ | 7.500 | 3.300,000 | 842.194,000 | 380.285,190 |
| 25.02.2026 | 20:02:41.551 | 0,440 BZ | 7.000 | 3.080,000 | 834.694,000 | 376.985,190 |
| 25.02.2026 | 20:00:05.328 | 0,430 BZ | 579 | 248,970 | 827.694,000 | 373.905,190 |
| 25.02.2026 | 19:58:58.435 | 0,440 G | - | - | 827.115,000 | 373.656,220 |
| 25.02.2026 | 19:37:11.941 | 0,450 BZ | 666 | 299,700 | 827.115,000 | 373.656,220 |
| 25.02.2026 | 19:28:37.302 | 0,450 BZ | 8.850 | 3.982,500 | 826.449,000 | 373.356,520 |
| 25.02.2026 | 19:25:30.110 | 0,440 BZ | 4.000 | 1.760,000 | 817.599,000 | 369.374,020 |
| 25.02.2026 | 19:16:52.534 | 0,440 BZ | 1.420 | 624,800 | 813.599,000 | 367.614,020 |
| 25.02.2026 | 19:09:26.713 | 0,450 BZ | 500 | 225,000 | 812.179,000 | 366.989,220 |
| 25.02.2026 | 19:03:40.966 | 0,450 BZ | 2.159 | 971,550 | 811.679,000 | 366.764,220 |
| 25.02.2026 | 19:01:54.296 | 0,440 BZ | 9.802 | 4.312,880 | 809.520,000 | 365.792,670 |
| 25.02.2026 | 18:49:25.734 | 0,430 BZ | 5.500 | 2.365,000 | 799.718,000 | 361.479,790 |
| 25.02.2026 | 18:49:15.978 | 0,440 BZ | 4.500 | 1.980,000 | 794.218,000 | 359.114,790 |
| 25.02.2026 | 18:43:58.077 | 0,430 BZ | 7.400 | 3.182,000 | 789.718,000 | 357.134,790 |
| 25.02.2026 | 18:24:49.718 | 0,440 BZ | 2.080 | 915,200 | 782.318,000 | 353.952,790 |
| 25.02.2026 | 18:24:01.096 | 0,440 BZ | 2.500 | 1.100,000 | 780.238,000 | 353.037,590 |
| 25.02.2026 | 18:20:06.409 | 0,440 BZ | 3.500 | 1.540,000 | 777.738,000 | 351.937,590 |
| 25.02.2026 | 18:18:45.730 | 0,440 BZ | 500 | 220,000 | 774.238,000 | 350.397,590 |
| 25.02.2026 | 18:12:47.026 | 0,430 BZ | 3.200 | 1.376,000 | 773.738,000 | 350.177,590 |
| 25.02.2026 | 18:07:55.933 | 0,430 BZ | 1.400 | 602,000 | 770.538,000 | 348.801,590 |
| 25.02.2026 | 18:04:25.115 | 0,440 BZ | 6.000 | 2.640,000 | 769.138,000 | 348.199,590 |
| 25.02.2026 | 18:03:30.262 | 0,440 BZ | 3.863 | 1.699,720 | 763.138,000 | 345.559,590 |
| 25.02.2026 | 17:58:05.003 | 0,440 BZ | 2.400 | 1.056,000 | 759.275,000 | 343.859,870 |
| 25.02.2026 | 17:55:36.310 | 0,430 BZ | 16.000 | 6.880,000 | 756.875,000 | 342.803,870 |
| 25.02.2026 | 17:54:52.531 | 0,430 BZ | 8.000 | 3.440,000 | 740.875,000 | 335.923,870 |
| 25.02.2026 | 17:53:54.471 | 0,430 BZ | 23.500 | 10.105,000 | 732.875,000 | 332.483,870 |
| 25.02.2026 | 17:51:35.035 | 0,440 BZ | 1.200 | 528,000 | 709.375,000 | 322.378,870 |
| 25.02.2026 | 17:49:07.748 | 0,440 BZ | 2.500 | 1.100,000 | 708.175,000 | 321.850,870 |
| 25.02.2026 | 17:47:01.876 | 0,440 BZ | 740 | 325,600 | 705.675,000 | 320.750,870 |
| 25.02.2026 | 17:45:47.167 | 0,440 BZ | 23.000 | 10.120,000 | 704.935,000 | 320.425,270 |
| 25.02.2026 | 17:44:20.309 | 0,440 BZ | 4.000 | 1.760,000 | 681.935,000 | 310.305,270 |
| 25.02.2026 | 17:42:48.149 | 0,440 BZ | 7.500 | 3.300,000 | 677.935,000 | 308.545,270 |
| 25.02.2026 | 17:42:36.102 | 0,440 BZ | 1.000 | 440,000 | 670.435,000 | 305.245,270 |
| 25.02.2026 | 17:38:08.175 | 0,440 BZ | 7.200 | 3.168,000 | 669.435,000 | 304.805,270 |
| 25.02.2026 | 17:32:25.698 | 0,440 BZ | 2.000 | 880,000 | 662.235,000 | 301.637,270 |
| 25.02.2026 | 17:30:22.553 | 0,440 BZ | 2.300 | 1.012,000 | 660.235,000 | 300.757,270 |
| 25.02.2026 | 17:29:33.288 | 0,440 BZ | 140 | 61,600 | 657.935,000 | 299.745,270 |
| 25.02.2026 | 17:29:08.691 | 0,440 BZ | 2.222 | 977,680 | 657.795,000 | 299.683,670 |
| 25.02.2026 | 17:27:39.656 | 0,440 BZ | 2.500 | 1.100,000 | 655.573,000 | 298.705,990 |
| 25.02.2026 | 17:19:03.620 | 0,420 BZ | 6.000 | 2.520,000 | 653.073,000 | 297.605,990 |
| 25.02.2026 | 17:15:02.452 | 0,440 BZ | 500 | 220,000 | 647.073,000 | 295.085,990 |
| 25.02.2026 | 17:12:09.283 | 0,430 BZ | 2.840 | 1.221,200 | 646.573,000 | 294.865,990 |
| 25.02.2026 | 17:10:13.337 | 0,440 BZ | 2.330 | 1.025,200 | 643.733,000 | 293.644,790 |
| 25.02.2026 | 17:04:44.242 | 0,440 BZ | 3.000 | 1.320,000 | 641.403,000 | 292.619,590 |
| 25.02.2026 | 17:03:17.290 | 0,440 BZ | 1.160 | 510,400 | 638.403,000 | 291.299,590 |
| 25.02.2026 | 17:03:03.305 | 0,440 BZ | 700 | 308,000 | 637.243,000 | 290.789,190 |
| 25.02.2026 | 17:00:02.515 | 0,450 BZ | 2.670 | 1.201,500 | 636.543,000 | 290.481,190 |
| 25.02.2026 | 16:56:07.263 | 0,450 BZ | 4.300 | 1.935,000 | 633.873,000 | 289.279,690 |
| 25.02.2026 | 16:55:08.774 | 0,430 BZ | 20.000 | 8.600,000 | 629.573,000 | 287.344,690 |
| 25.02.2026 | 16:54:27.860 | 0,450 BZ | 4.500 | 2.025,000 | 609.573,000 | 278.744,690 |
| 25.02.2026 | 16:51:37.465 | 0,450 BZ | 16.164 | 7.273,800 | 605.073,000 | 276.719,690 |
| 25.02.2026 | 16:48:07.349 | 0,450 BZ | 1.150 | 517,500 | 588.909,000 | 269.445,890 |
| 25.02.2026 | 16:47:17.778 | 0,450 BZ | 2.173 | 977,850 | 587.759,000 | 268.928,390 |
| 25.02.2026 | 16:46:20.993 | 0,430 BZ | 1.325 | 569,750 | 585.586,000 | 267.950,540 |
| 25.02.2026 | 16:43:16.604 | 0,450 BZ | 3.000 | 1.350,000 | 584.261,000 | 267.380,790 |
| 25.02.2026 | 16:43:03.372 | 0,450 BZ | 6.666 | 2.999,700 | 581.261,000 | 266.030,790 |
| 25.02.2026 | 16:42:55.567 | 0,450 BZ | 4.500 | 2.025,000 | 574.595,000 | 263.031,090 |
| 25.02.2026 | 16:38:54.046 | 0,460 BZ | 5.345 | 2.458,700 | 570.095,000 | 261.006,090 |
| 25.02.2026 | 16:37:42.195 | 0,440 BZ | 7.000 | 3.080,000 | 564.750,000 | 258.547,390 |
| 25.02.2026 | 16:34:39.227 | 0,460 BZ | 4.545 | 2.090,700 | 557.750,000 | 255.467,390 |
| 25.02.2026 | 16:30:37.498 | 0,440 BZ | 3.800 | 1.672,000 | 553.205,000 | 253.376,690 |
| 25.02.2026 | 16:30:28.963 | 0,450 BZ | 44.243 | 19.909,350 | 549.405,000 | 251.704,690 |
| 25.02.2026 | 16:30:25.117 | 0,450 BZ | 4.444 | 1.999,800 | 505.162,000 | 231.795,340 |
| 25.02.2026 | 16:29:42.540 | 0,460 BZ | 1.100 | 506,000 | 500.718,000 | 229.795,540 |
| 25.02.2026 | 16:26:22.641 | 0,460 BZ | 2.222 | 1.022,120 | 499.618,000 | 229.289,540 |
| 25.02.2026 | 16:25:21.211 | 0,460 BZ | 1.200 | 552,000 | 497.396,000 | 228.267,420 |
| 25.02.2026 | 16:25:12.080 | 0,460 BZ | 4.400 | 2.024,000 | 496.196,000 | 227.715,420 |
| 25.02.2026 | 16:24:29.437 | 0,460 BZ | 20.000 | 9.200,000 | 491.796,000 | 225.691,420 |
| 25.02.2026 | 16:23:26.270 | 0,460 BZ | 1.000 | 460,000 | 471.796,000 | 216.491,420 |
| 25.02.2026 | 16:22:51.800 | 0,460 BZ | 5.000 | 2.300,000 | 470.796,000 | 216.031,420 |
| 25.02.2026 | 16:20:54.102 | 0,450 BZ | 2.127 | 957,150 | 465.546,000 | 213.621,420 |
| 25.02.2026 | 16:20:27.863 | 0,450 BZ | 6.000 | 2.700,000 | 463.419,000 | 212.664,270 |
| 25.02.2026 | 16:18:50.074 | 0,450 BZ | 15.550 | 6.997,500 | 457.419,000 | 209.964,270 |
| 25.02.2026 | 16:18:20.302 | 0,450 BZ | 450 | 202,500 | 441.869,000 | 202.966,770 |
| 25.02.2026 | 16:17:49.888 | 0,440 G | - | - | 441.419,000 | 202.764,270 |
| 25.02.2026 | 16:17:03.960 | 0,450 BZ | 200 | 90,000 | 441.419,000 | 202.764,270 |
| 25.02.2026 | 16:14:59.799 | 0,450 BZ | 2.000 | 900,000 | 441.219,000 | 202.674,270 |
| 25.02.2026 | 16:13:47.672 | 0,450 BZ | 66.000 | 29.700,000 | 439.219,000 | 201.774,270 |
| 25.02.2026 | 16:13:09.517 | 0,450 BZ | 4.250 | 1.912,500 | 373.219,000 | 172.074,270 |
| 25.02.2026 | 16:12:38.088 | 0,450 BZ | 4.000 | 1.800,000 | 367.469,000 | 169.486,770 |