Heidelberg Materials AG/KO/Call [endlos]/MS
WKN MJ8M3P
ISIN DE000MJ8M3P0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.04.2026 | 19:48:02.492 | 4,690 G | - | - | - | - |
| 02.04.2026 | 19:48:02.492 | 4,690 G | - | - | - | - |
| 02.04.2026 | 17:57:25.709 | 4,660 G | - | - | - | - |
| 02.04.2026 | 17:40:29.275 | 4,670 G | - | - | - | - |
| 02.04.2026 | 15:48:35.293 | 4,450 G | - | - | - | - |
| 02.04.2026 | 14:45:03.533 | 4,430 G | - | - | - | - |
| 02.04.2026 | 13:41:05.202 | 4,450 G | - | - | - | - |
| 02.04.2026 | 12:45:10.077 | 4,520 G | - | - | - | - |
| 02.04.2026 | 12:13:21.740 | 4,610 G | - | - | - | - |
| 02.04.2026 | 11:36:29.249 | 4,630 G | - | - | - | - |
| 02.04.2026 | 08:52:04.352 | 4,870 G | - | - | - | - |
| 01.04.2026 | 19:27:11.385 | 5,260 G | - | - | - | - |
| 01.04.2026 | 19:27:11.385 | 5,260 G | - | - | - | - |
| 01.04.2026 | 17:43:31.653 | 5,250 G | - | - | - | - |
| 01.04.2026 | 15:50:13.606 | 5,250 G | - | - | - | - |
| 01.04.2026 | 14:43:54.646 | 5,390 G | - | - | - | - |
| 01.04.2026 | 13:40:14.053 | 5,620 G | - | - | - | - |
| 01.04.2026 | 12:37:33.063 | 5,440 G | - | - | - | - |
| 01.04.2026 | 11:43:14.800 | 5,300 G | - | - | - | - |
| 01.04.2026 | 10:45:53.421 | 5,380 G | - | - | - | - |
| 01.04.2026 | 08:57:46.201 | 5,480 G | - | - | - | - |
| 31.03.2026 | 19:24:58.879 | 4,970 G | - | - | 49,000 | 245,490 |
| 31.03.2026 | 19:24:58.879 | 4,970 G | - | - | 49,000 | 245,490 |
| 31.03.2026 | 17:40:09.781 | 4,760 G | - | - | - | - |
| 31.03.2026 | 14:44:17.919 | 5,010 G | - | - | - | - |
| 31.03.2026 | 13:40:33.393 | 4,990 G | - | - | - | - |
| 30.03.2026 | 20:08:39.368 | 4,870 G | - | - | - | - |
| 30.03.2026 | 20:08:39.368 | 4,870 G | - | - | - | - |
| 30.03.2026 | 19:53:44.709 | 4,870 G | - | - | - | - |
| 30.03.2026 | 18:06:10.088 | 4,940 G | - | - | - | - |
| 30.03.2026 | 17:38:59.393 | 4,910 G | - | - | - | - |
| 30.03.2026 | 15:47:16.501 | 4,820 G | - | - | - | - |
| 30.03.2026 | 14:44:02.465 | 4,820 G | - | - | - | - |
| 30.03.2026 | 13:40:16.648 | 4,910 G | - | - | - | - |
| 30.03.2026 | 12:37:13.999 | 4,780 G | - | - | - | - |
| 30.03.2026 | 11:43:34.396 | 4,780 G | - | - | - | - |
| 30.03.2026 | 10:49:18.266 | 4,690 G | - | - | - | - |
| 30.03.2026 | 08:59:00.538 | 4,620 G | - | - | - | - |
| 27.03.2026 | 20:06:12.875 | 4,610 G | - | - | - | - |
| 27.03.2026 | 20:06:12.875 | 4,610 G | - | - | - | - |
| 27.03.2026 | 19:51:15.227 | 4,600 G | - | - | - | - |
| 27.03.2026 | 18:00:24.195 | 4,710 G | - | - | - | - |
| 27.03.2026 | 17:39:37.305 | 4,720 G | - | - | - | - |
| 27.03.2026 | 14:44:00.945 | 4,560 G | - | - | - | - |
| 27.03.2026 | 13:39:37.365 | 4,550 G | - | - | - | - |
| 27.03.2026 | 12:37:09.826 | 4,570 G | - | - | - | - |
| 27.03.2026 | 11:41:40.866 | 4,560 G | - | - | - | - |
| 27.03.2026 | 10:46:23.204 | 4,630 G | - | - | - | - |
| 27.03.2026 | 09:09:41.130 | 4,800 G | - | - | - | - |
| 26.03.2026 | 19:49:46.742 | 4,910 G | - | - | - | - |
| 26.03.2026 | 19:49:46.742 | 4,910 G | - | - | - | - |
| 26.03.2026 | 17:59:51.580 | 4,950 G | - | - | - | - |
| 26.03.2026 | 17:38:09.069 | 4,930 G | - | - | - | - |
| 26.03.2026 | 15:47:01.417 | 4,800 G | - | - | - | - |
| 26.03.2026 | 14:43:05.138 | 4,910 G | - | - | - | - |
| 26.03.2026 | 13:39:22.648 | 4,940 G | - | - | - | - |
| 26.03.2026 | 12:37:06.929 | 4,950 G | - | - | - | - |
| 26.03.2026 | 10:44:34.048 | 4,920 G | - | - | - | - |
| 26.03.2026 | 09:04:14.427 | 5,140 G | - | - | - | - |
| 25.03.2026 | 20:21:04.899 | 5,240 G | - | - | 335,000 | 1.670,500 |
| 25.03.2026 | 20:21:04.899 | 5,240 G | - | - | 335,000 | 1.670,500 |
| 25.03.2026 | 18:14:08.382 | 5,210 G | - | - | 335,000 | 1.670,500 |
| 25.03.2026 | 17:39:52.767 | 5,110 G | - | - | 335,000 | 1.670,500 |
| 25.03.2026 | 15:50:10.135 | 5,100 G | - | - | 335,000 | 1.670,500 |
| 25.03.2026 | 15:26:40.946 | 4,900 BZ | 235 | 1.151,500 | 335,000 | 1.670,500 |
| 25.03.2026 | 14:43:54.638 | 5,160 G | - | - | 100,000 | 519,000 |
| 25.03.2026 | 11:42:51.126 | 5,150 G | - | - | - | - |
| 25.03.2026 | 10:44:56.775 | 5,100 G | - | - | - | - |
| 25.03.2026 | 08:57:02.067 | 5,120 G | - | - | - | - |
| 24.03.2026 | 19:40:18.094 | 4,860 G | - | - | 500,000 | 2.335,000 |
| 24.03.2026 | 19:40:18.094 | 4,860 G | - | - | 500,000 | 2.335,000 |
| 24.03.2026 | 17:57:08.431 | 4,790 G | - | - | 500,000 | 2.335,000 |
| 24.03.2026 | 17:39:37.274 | 4,750 G | - | - | 500,000 | 2.335,000 |
| 24.03.2026 | 15:46:49.331 | 4,710 G | - | - | 500,000 | 2.335,000 |
| 24.03.2026 | 14:51:34.259 | 4,670 BZ | 500 | 2.335,000 | 500,000 | 2.335,000 |
| 24.03.2026 | 14:44:38.230 | 4,650 G | - | - | - | - |
| 24.03.2026 | 13:39:39.495 | 4,770 G | - | - | - | - |
| 24.03.2026 | 12:37:13.425 | 4,830 G | - | - | - | - |
| 24.03.2026 | 11:42:41.845 | 4,750 G | - | - | - | - |
| 24.03.2026 | 10:44:23.728 | 4,610 G | - | - | - | - |
| 24.03.2026 | 09:06:10.942 | 4,620 G | - | - | - | - |
| 23.03.2026 | 20:15:14.147 | 4,940 G | - | - | 1.950,000 | 7.246,000 |
| 23.03.2026 | 20:15:14.147 | 4,940 G | - | - | 1.950,000 | 7.246,000 |
| 23.03.2026 | 19:57:25.312 | 4,940 G | - | - | 1.950,000 | 7.246,000 |
| 23.03.2026 | 18:11:43.238 | 4,830 G | - | - | 1.950,000 | 7.246,000 |
| 23.03.2026 | 17:43:58.585 | 4,790 G | - | - | 1.950,000 | 7.246,000 |
| 23.03.2026 | 16:14:49.317 | 5,090 BZ | 100 | 509,000 | 1.950,000 | 7.246,000 |
| 23.03.2026 | 14:46:55.960 | 4,830 G | - | - | 1.850,000 | 6.737,000 |
| 23.03.2026 | 13:39:32.440 | 4,640 BZ | 150 | 696,000 | 1.850,000 | 6.737,000 |
| 23.03.2026 | 13:38:28.650 | 4,650 G | - | - | 1.700,000 | 6.041,000 |
| 23.03.2026 | 11:41:20.419 | 3,710 G | - | - | 1.700,000 | 6.041,000 |
| 23.03.2026 | 10:42:19.263 | 3,660 G | - | - | 1.700,000 | 6.041,000 |
| 23.03.2026 | 09:43:21.286 | 3,550 BZ | 800 | 2.840,000 | 1.700,000 | 6.041,000 |
| 23.03.2026 | 09:43:16.153 | 3,540 BZ | 800 | 2.832,000 | 900,000 | 3.201,000 |
| 23.03.2026 | 08:43:06.322 | 3,650 G | - | - | 100,000 | 369,000 |
| 23.03.2026 | 08:25:48.470 | 3,690 BZ | 100 | 369,000 | 100,000 | 369,000 |
| 20.03.2026 | 20:13:27.157 | 3,940 G | - | - | - | - |
| 20.03.2026 | 20:13:27.157 | 3,940 G | - | - | - | - |
| 20.03.2026 | 19:54:40.910 | 3,910 G | - | - | - | - |
| 20.03.2026 | 18:07:32.808 | 4,000 G | - | - | - | - |