Heidelberg Materials AG/KO/Call [endlos]/MS
WKN MJ8M3Q
ISIN DE000MJ8M3Q8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.04.2026 | 18:31:34.700 | 5,360 BZ | 200 | 1.072,000 | 16.710,000 | 87.802,650 |
| 09.04.2026 | 17:39:50.616 | 5,250 G | - | - | 16.510,000 | 86.730,650 |
| 09.04.2026 | 17:20:51.303 | 5,280 BZ | 200 | 1.056,000 | 16.510,000 | 86.730,650 |
| 09.04.2026 | 16:33:20.451 | 5,200 BZ | 1.000 | 5.200,000 | 16.310,000 | 85.674,650 |
| 09.04.2026 | 16:11:51.256 | 5,200 BZ | 2.300 | 11.960,000 | 15.310,000 | 80.474,650 |
| 09.04.2026 | 16:11:18.379 | 5,210 BZ | 50 | 260,500 | 13.010,000 | 68.514,650 |
| 09.04.2026 | 16:06:05.102 | 5,250 BZ | 160 | 840,000 | 12.960,000 | 68.254,150 |
| 09.04.2026 | 16:04:57.696 | 5,260 BZ | 160 | 841,600 | 12.800,000 | 67.414,150 |
| 09.04.2026 | 15:55:17.700 | 5,240 BZ | 80 | 419,200 | 12.640,000 | 66.572,550 |
| 09.04.2026 | 15:43:13.795 | 5,290 BZ | 310 | 1.639,900 | 11.750,000 | 61.869,050 |
| 09.04.2026 | 15:32:01.773 | 5,330 BZ | 100 | 533,000 | 11.440,000 | 60.229,150 |
| 09.04.2026 | 15:26:04.715 | 5,290 BZ | 100 | 529,000 | 11.340,000 | 59.696,150 |
| 09.04.2026 | 15:24:25.746 | 5,250 BZ | 100 | 525,000 | 11.240,000 | 59.167,150 |
| 09.04.2026 | 15:23:50.073 | 5,240 BZ | 100 | 524,000 | 11.140,000 | 58.642,150 |
| 09.04.2026 | 15:23:26.278 | 5,260 BZ | 100 | 526,000 | 11.040,000 | 58.118,150 |
| 09.04.2026 | 15:23:17.380 | 5,270 BZ | 100 | 527,000 | 10.940,000 | 57.592,150 |
| 09.04.2026 | 15:03:26.082 | 5,270 BZ | 150 | 790,500 | 10.840,000 | 57.065,150 |
| 09.04.2026 | 14:59:11.004 | 5,270 BZ | 100 | 527,000 | 10.690,000 | 56.274,650 |
| 09.04.2026 | 14:59:02.067 | 5,280 BZ | 100 | 528,000 | 10.590,000 | 55.747,650 |
| 09.04.2026 | 14:56:54.329 | 5,270 BZ | 180 | 948,600 | 10.490,000 | 55.219,650 |
| 09.04.2026 | 14:50:50.979 | 5,280 BZ | 100 | 528,000 | 10.310,000 | 54.271,050 |
| 09.04.2026 | 14:49:14.099 | 5,290 BZ | 100 | 529,000 | 10.210,000 | 53.743,050 |
| 09.04.2026 | 14:47:20.228 | 5,270 BZ | 2.830 | 14.914,100 | 10.110,000 | 53.214,050 |
| 09.04.2026 | 14:43:59.552 | 5,280 G | - | - | 7.280,000 | 38.299,950 |
| 09.04.2026 | 14:43:47.823 | 5,290 BZ | 100 | 529,000 | 7.280,000 | 38.299,950 |
| 09.04.2026 | 14:39:58.319 | 5,280 BZ | 2.830 | 14.942,400 | 7.180,000 | 37.770,950 |
| 09.04.2026 | 14:36:43.219 | 5,300 BZ | 471 | 2.496,300 | 4.350,000 | 22.828,550 |
| 09.04.2026 | 14:35:32.290 | 5,290 BZ | 100 | 529,000 | 3.879,000 | 20.332,250 |
| 09.04.2026 | 14:31:49.731 | 5,260 BZ | 350 | 1.841,000 | 3.779,000 | 19.803,250 |
| 09.04.2026 | 13:40:22.712 | 5,310 G | - | - | 3.429,000 | 17.962,250 |
| 09.04.2026 | 12:37:42.484 | 5,170 G | - | - | 3.429,000 | 17.962,250 |
| 09.04.2026 | 12:17:53.917 | 5,110 BZ | 273 | 1.395,030 | 3.429,000 | 17.962,250 |
| 09.04.2026 | 11:43:49.790 | 5,230 G | - | - | 3.156,000 | 16.567,220 |
| 09.04.2026 | 10:49:03.161 | 5,240 G | - | - | 3.156,000 | 16.567,220 |
| 09.04.2026 | 10:14:38.357 | 5,310 BZ | 400 | 2.124,000 | 3.156,000 | 16.567,220 |
| 09.04.2026 | 09:50:32.781 | 5,230 BZ | 100 | 523,000 | 2.756,000 | 14.443,220 |
| 09.04.2026 | 09:49:44.483 | 5,240 BZ | 100 | 524,000 | 2.656,000 | 13.920,220 |
| 09.04.2026 | 09:42:33.416 | 5,230 BZ | 100 | 523,000 | 2.556,000 | 13.396,220 |
| 09.04.2026 | 09:42:24.986 | 5,240 BZ | 100 | 524,000 | 2.456,000 | 12.873,220 |
| 09.04.2026 | 09:42:03.728 | 5,240 BZ | 1.178 | 6.172,720 | 2.356,000 | 12.349,220 |
| 09.04.2026 | 09:42:00.164 | 5,250 BZ | 378 | 1.984,500 | 1.178,000 | 6.176,500 |
| 09.04.2026 | 09:41:51.001 | 5,240 BZ | 800 | 4.192,000 | 800,000 | 4.192,000 |
| 09.04.2026 | 09:14:20.812 | 5,220 G | - | - | - | - |
| 08.04.2026 | 20:11:43.002 | 5,280 G | - | - | - | - |
| 08.04.2026 | 20:11:43.002 | 5,280 G | - | - | - | - |
| 08.04.2026 | 19:58:36.484 | 5,250 G | - | - | - | - |
| 08.04.2026 | 18:07:35.754 | 5,390 G | - | - | - | - |
| 08.04.2026 | 17:38:24.831 | 5,420 G | - | - | - | - |
| 08.04.2026 | 14:43:07.150 | 5,430 G | - | - | - | - |
| 08.04.2026 | 13:39:12.527 | 5,350 G | - | - | - | - |
| 08.04.2026 | 12:37:06.912 | 5,370 G | - | - | - | - |
| 08.04.2026 | 11:43:48.283 | 5,310 G | - | - | - | - |
| 08.04.2026 | 10:45:07.271 | 5,370 G | - | - | - | - |
| 08.04.2026 | 09:42:55.902 | 5,410 G | - | - | - | - |
| 07.04.2026 | 19:27:19.699 | 3,840 G | - | - | - | - |
| 07.04.2026 | 19:27:19.699 | 3,840 G | - | - | - | - |
| 07.04.2026 | 17:40:54.491 | 3,820 G | - | - | - | - |
| 07.04.2026 | 14:44:13.963 | 4,010 G | - | - | - | - |
| 07.04.2026 | 13:40:30.725 | 4,050 G | - | - | - | - |
| 07.04.2026 | 12:37:16.836 | 4,050 G | - | - | - | - |
| 07.04.2026 | 11:43:29.738 | 4,430 G | - | - | - | - |
| 07.04.2026 | 10:52:29.739 | 4,380 G | - | - | - | - |
| 07.04.2026 | 09:12:48.923 | 4,470 G | - | - | - | - |
| 02.04.2026 | 19:48:02.492 | 4,580 G | - | - | - | - |
| 02.04.2026 | 19:48:02.492 | 4,580 G | - | - | - | - |
| 02.04.2026 | 17:57:25.709 | 4,540 G | - | - | - | - |
| 02.04.2026 | 17:40:29.275 | 4,560 G | - | - | - | - |
| 02.04.2026 | 15:48:35.293 | 4,350 G | - | - | - | - |
| 02.04.2026 | 14:45:03.533 | 4,350 G | - | - | - | - |
| 02.04.2026 | 13:41:05.202 | 4,350 G | - | - | - | - |
| 02.04.2026 | 12:45:10.077 | 4,410 G | - | - | - | - |
| 02.04.2026 | 12:13:21.740 | 4,500 G | - | - | - | - |
| 02.04.2026 | 11:36:29.249 | 4,520 G | - | - | - | - |
| 02.04.2026 | 08:52:04.352 | 4,760 G | - | - | - | - |
| 01.04.2026 | 19:27:13.580 | 5,160 G | - | - | - | - |
| 01.04.2026 | 19:27:13.580 | 5,160 G | - | - | - | - |
| 01.04.2026 | 17:43:41.959 | 5,140 G | - | - | - | - |
| 01.04.2026 | 15:50:19.526 | 5,150 G | - | - | - | - |
| 01.04.2026 | 14:43:59.100 | 5,280 G | - | - | - | - |
| 01.04.2026 | 13:40:17.238 | 5,510 G | - | - | - | - |
| 01.04.2026 | 12:37:33.149 | 5,340 G | - | - | - | - |
| 01.04.2026 | 11:43:14.800 | 5,180 G | - | - | - | - |
| 01.04.2026 | 10:45:53.421 | 5,260 G | - | - | - | - |
| 01.04.2026 | 08:57:46.201 | 5,340 G | - | - | - | - |
| 31.03.2026 | 19:24:58.879 | 4,860 G | - | - | - | - |
| 31.03.2026 | 19:24:58.879 | 4,860 G | - | - | - | - |
| 31.03.2026 | 17:40:09.781 | 4,650 G | - | - | - | - |
| 31.03.2026 | 14:44:18.890 | 4,900 G | - | - | - | - |
| 31.03.2026 | 13:40:33.393 | 4,890 G | - | - | - | - |
| 31.03.2026 | 12:37:17.417 | 4,780 G | - | - | - | - |
| 31.03.2026 | 11:41:13.474 | 4,810 G | - | - | - | - |
| 31.03.2026 | 10:45:44.664 | 4,790 G | - | - | - | - |
| 31.03.2026 | 08:54:15.456 | 4,660 G | - | - | - | - |
| 30.03.2026 | 20:08:39.368 | 4,750 G | - | - | - | - |
| 30.03.2026 | 20:08:39.368 | 4,750 G | - | - | - | - |
| 30.03.2026 | 19:53:44.709 | 4,750 G | - | - | - | - |
| 30.03.2026 | 18:06:10.088 | 4,820 G | - | - | - | - |
| 30.03.2026 | 17:38:59.393 | 4,790 G | - | - | - | - |
| 30.03.2026 | 15:47:16.501 | 4,710 G | - | - | - | - |
| 30.03.2026 | 14:44:02.465 | 4,710 G | - | - | - | - |