Heidelberg Materials AG/OS/Call [160]/MS
WKN MJ8QSJ
ISIN DE000MJ8QSJ6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 21:24:36.414 | 0,420 BZ | 2.111 | 886,620 | 221.282,000 | 92.581,060 |
| 03.04.2025 | 21:24:36.414 | 0,420 BZ | 2.111 | 886,620 | 221.282,000 | 92.581,060 |
| 03.04.2025 | 20:13:09.237 | 0,420 G | - | - | 219.171,000 | 91.694,440 |
| 03.04.2025 | 19:30:31.497 | 0,420 BZ | 1.000 | 420,000 | 219.171,000 | 91.694,440 |
| 03.04.2025 | 18:21:18.852 | 0,430 BZ | 1.200 | 516,000 | 218.171,000 | 91.274,440 |
| 03.04.2025 | 17:25:28.398 | 0,420 BZ | 20.200 | 8.484,000 | 216.971,000 | 90.758,440 |
| 03.04.2025 | 16:04:35.990 | 0,420 G | - | - | 194.391,000 | 81.274,840 |
| 03.04.2025 | 15:20:34.723 | 0,420 BZ | 2.500 | 1.050,000 | 194.391,000 | 81.274,840 |
| 03.04.2025 | 14:22:01.289 | 0,430 BZ | 5.000 | 2.150,000 | 191.891,000 | 80.224,840 |
| 03.04.2025 | 14:21:38.041 | 0,430 BZ | 2.000 | 860,000 | 186.891,000 | 78.074,840 |
| 03.04.2025 | 13:44:56.179 | 0,420 BZ | 5.000 | 2.100,000 | 184.891,000 | 77.214,840 |
| 03.04.2025 | 13:37:37.691 | 0,420 BZ | 2.500 | 1.050,000 | 179.891,000 | 75.114,840 |
| 03.04.2025 | 13:16:27.619 | 0,420 BZ | 5.100 | 2.142,000 | 177.391,000 | 74.064,840 |
| 03.04.2025 | 13:13:42.292 | 0,410 G | - | - | 172.291,000 | 71.922,840 |
| 03.04.2025 | 13:13:10.368 | 0,410 BZ | 5.100 | 2.091,000 | 172.291,000 | 71.922,840 |
| 03.04.2025 | 13:05:01.511 | 0,420 BZ | 4.000 | 1.680,000 | 167.191,000 | 69.831,840 |
| 03.04.2025 | 12:54:30.777 | 0,410 BZ | 2.500 | 1.025,000 | 163.191,000 | 68.151,840 |
| 03.04.2025 | 12:53:47.444 | 0,401 BZ | 2.500 | 1.002,500 | 160.691,000 | 67.126,840 |
| 03.04.2025 | 12:48:59.924 | 0,420 BZ | 2.000 | 840,000 | 158.191,000 | 66.124,340 |
| 03.04.2025 | 12:42:12.466 | 0,420 BZ | 46.800 | 19.656,000 | 156.191,000 | 65.284,340 |
| 03.04.2025 | 12:01:57.227 | 0,430 BZ | 2.000 | 860,000 | 109.391,000 | 45.628,340 |
| 03.04.2025 | 11:49:34.508 | 0,430 BZ | 5.000 | 2.150,000 | 107.391,000 | 44.768,340 |
| 03.04.2025 | 11:26:48.692 | 0,440 BZ | 2.000 | 880,000 | 102.391,000 | 42.618,340 |
| 03.04.2025 | 11:13:24.403 | 0,430 BZ | 1.800 | 774,000 | 100.391,000 | 41.738,340 |
| 03.04.2025 | 10:03:01.314 | 0,430 BZ | 1.500 | 645,000 | 98.591,000 | 40.964,340 |
| 03.04.2025 | 09:53:11.707 | 0,440 BZ | 100 | 44,000 | 97.091,000 | 40.319,340 |
| 03.04.2025 | 09:49:49.689 | 0,430 BZ | 11.904 | 5.118,720 | 96.991,000 | 40.275,340 |
| 03.04.2025 | 09:42:42.428 | 0,440 BZ | 11.904 | 5.237,760 | 85.087,000 | 35.156,620 |
| 03.04.2025 | 09:20:16.542 | 0,430 BZ | 100 | 43,000 | 73.183,000 | 29.918,860 |
| 03.04.2025 | 09:19:35.865 | 0,410 BZ | 27.000 | 11.070,000 | 73.083,000 | 29.875,860 |
| 03.04.2025 | 09:18:25.924 | 0,401 BZ | 23.000 | 9.223,000 | 46.083,000 | 18.805,860 |
| 03.04.2025 | 09:13:36.666 | 0,410 BZ | 2.100 | 861,000 | 23.083,000 | 9.582,860 |
| 03.04.2025 | 09:11:08.188 | 0,410 BZ | 4.000 | 1.640,000 | 20.983,000 | 8.721,860 |
| 03.04.2025 | 09:03:18.483 | 0,420 BZ | 3.383 | 1.420,860 | 16.983,000 | 7.081,860 |
| 03.04.2025 | 09:02:51.581 | 0,401 BZ | 4.000 | 1.604,000 | 13.600,000 | 5.661,000 |
| 03.04.2025 | 09:02:42.681 | 0,410 BZ | 2.500 | 1.025,000 | 9.600,000 | 4.057,000 |
| 03.04.2025 | 08:42:35.647 | 0,420 BZ | 3.000 | 1.260,000 | 7.100,000 | 3.032,000 |
| 03.04.2025 | 08:35:35.724 | 0,420 BZ | 1.600 | 672,000 | 4.100,000 | 1.772,000 |
| 02.04.2025 | 20:52:08.729 | 0,450 G | - | - | 288.032,000 | 126.778,180 |
| 02.04.2025 | 20:52:08.729 | 0,450 G | - | - | 288.032,000 | 126.778,180 |
| 02.04.2025 | 20:24:08.154 | 0,460 BZ | 1.000 | 460,000 | 288.032,000 | 126.778,180 |
| 02.04.2025 | 19:10:02.303 | 0,470 BZ | 6.000 | 2.820,000 | 287.032,000 | 126.318,180 |
| 02.04.2025 | 19:07:51.004 | 0,470 BZ | 4.500 | 2.115,000 | 281.032,000 | 123.498,180 |
| 02.04.2025 | 18:58:32.390 | 0,460 BZ | 5.500 | 2.530,000 | 276.532,000 | 121.383,180 |
| 02.04.2025 | 18:54:40.108 | 0,460 BZ | 5.750 | 2.645,000 | 271.032,000 | 118.853,180 |
| 02.04.2025 | 18:18:05.743 | 0,460 BZ | 1.200 | 552,000 | 265.282,000 | 116.208,180 |
| 02.04.2025 | 16:49:46.965 | 0,460 BZ | 10.000 | 4.600,000 | 264.082,000 | 115.656,180 |
| 02.04.2025 | 16:40:18.625 | 0,460 BZ | 48.000 | 22.080,000 | 253.678,000 | 110.870,340 |
| 02.04.2025 | 16:39:40.558 | 0,460 BZ | 13.404 | 6.165,840 | 205.678,000 | 88.790,340 |
| 02.04.2025 | 16:39:13.655 | 0,450 BZ | 35.000 | 15.750,000 | 192.274,000 | 82.624,500 |
| 02.04.2025 | 15:45:52.251 | 0,450 BZ | 4.100 | 1.845,000 | 157.274,000 | 66.874,500 |
| 02.04.2025 | 15:08:58.875 | 0,440 BZ | 700 | 308,000 | 153.174,000 | 65.029,500 |
| 02.04.2025 | 15:08:28.079 | 0,449 BZ | 700 | 314,300 | 152.474,000 | 64.721,500 |
| 02.04.2025 | 14:51:14.447 | 0,430 G | - | - | 151.774,000 | 64.407,200 |
| 02.04.2025 | 14:24:44.677 | 0,430 BZ | 300 | 129,000 | 151.774,000 | 64.407,200 |
| 02.04.2025 | 13:46:00.360 | 0,430 BZ | 20.500 | 8.815,000 | 151.474,000 | 64.278,200 |
| 02.04.2025 | 13:45:47.762 | 0,440 BZ | 23.000 | 10.120,000 | 130.974,000 | 55.463,200 |
| 02.04.2025 | 12:34:34.117 | 0,440 BZ | 6.000 | 2.640,000 | 107.974,000 | 45.343,200 |
| 02.04.2025 | 12:33:09.426 | 0,440 G | - | - | 101.974,000 | 42.703,200 |
| 02.04.2025 | 12:32:56.752 | 0,441 G | - | - | 101.974,000 | 42.703,200 |
| 02.04.2025 | 12:23:41.567 | 0,440 BZ | 525 | 231,000 | 101.974,000 | 42.703,200 |
| 02.04.2025 | 12:11:53.651 | 0,430 BZ | 7.922 | 3.406,460 | 101.449,000 | 42.472,200 |
| 02.04.2025 | 11:38:48.128 | 0,440 BZ | 1.000 | 440,000 | 93.527,000 | 39.065,740 |
| 02.04.2025 | 11:27:02.539 | 0,430 BZ | 3.000 | 1.290,000 | 92.527,000 | 38.625,740 |
| 02.04.2025 | 10:54:20.653 | 0,430 BZ | 300 | 129,000 | 89.527,000 | 37.335,740 |
| 02.04.2025 | 10:26:21.075 | 0,410 BZ | 500 | 205,000 | 89.227,000 | 37.206,740 |
| 02.04.2025 | 10:05:34.405 | 0,410 BZ | 4.000 | 1.640,000 | 88.727,000 | 37.001,740 |
| 02.04.2025 | 10:03:27.771 | 0,420 BZ | 1.200 | 504,000 | 84.727,000 | 35.361,740 |
| 02.04.2025 | 09:58:44.222 | 0,420 BZ | 8.000 | 3.360,000 | 83.527,000 | 34.857,740 |
| 02.04.2025 | 09:56:41.014 | 0,420 BZ | 30.000 | 12.600,000 | 75.527,000 | 31.497,740 |
| 02.04.2025 | 09:50:46.096 | 0,410 BZ | 30.000 | 12.300,000 | 45.527,000 | 18.897,740 |
| 02.04.2025 | 09:48:01.626 | 0,420 BZ | 9.777 | 4.106,340 | 15.527,000 | 6.597,740 |
| 02.04.2025 | 09:22:00.191 | 0,430 G | - | - | 5.750,000 | 2.491,400 |
| 02.04.2025 | 09:16:16.407 | 0,430 BZ | 860 | 369,800 | 5.750,000 | 2.491,400 |
| 02.04.2025 | 09:01:35.313 | 0,440 BZ | 1.890 | 831,600 | 4.890,000 | 2.121,600 |
| 02.04.2025 | 08:31:42.123 | 0,430 BZ | 3.000 | 1.290,000 | 3.000,000 | 1.290,000 |
| 01.04.2025 | 21:42:20.202 | 0,450 BZ | 4.300 | 1.935,000 | 226.321,000 | 96.842,180 |
| 01.04.2025 | 21:42:20.202 | 0,450 BZ | 4.300 | 1.935,000 | 226.321,000 | 96.842,180 |
| 01.04.2025 | 18:34:52.949 | 0,420 G | - | - | 222.021,000 | 94.907,180 |
| 01.04.2025 | 17:07:52.328 | 0,450 BZ | 2.500 | 1.125,000 | 222.021,000 | 94.907,180 |
| 01.04.2025 | 16:33:12.896 | 0,430 BZ | 1.741 | 748,630 | 219.521,000 | 93.782,180 |
| 01.04.2025 | 16:16:05.879 | 0,430 BZ | 2.572 | 1.105,960 | 217.780,000 | 93.033,550 |
| 01.04.2025 | 15:21:13.285 | 0,440 BZ | 1.500 | 660,000 | 210.636,000 | 90.007,350 |
| 01.04.2025 | 15:17:17.637 | 0,440 BZ | 5.000 | 2.200,000 | 209.136,000 | 89.347,350 |
| 01.04.2025 | 14:54:35.007 | 0,440 BZ | 12.650 | 5.566,000 | 204.136,000 | 87.147,350 |
| 01.04.2025 | 13:47:10.433 | 0,430 BZ | 12.500 | 5.375,000 | 191.486,000 | 81.581,350 |
| 01.04.2025 | 13:33:22.691 | 0,420 BZ | 10.000 | 4.200,000 | 178.986,000 | 76.206,350 |
| 01.04.2025 | 13:18:26.852 | 0,430 BZ | 5.000 | 2.150,000 | 168.986,000 | 72.006,350 |
| 01.04.2025 | 13:13:06.808 | 0,420 BZ | 3.000 | 1.260,000 | 163.986,000 | 69.856,350 |
| 01.04.2025 | 13:06:22.111 | 0,410 G | - | - | 160.986,000 | 68.596,350 |
| 01.04.2025 | 12:58:10.649 | 0,440 BZ | 2.000 | 880,000 | 160.986,000 | 68.596,350 |
| 01.04.2025 | 12:47:05.620 | 0,430 BZ | 1.000 | 430,000 | 158.986,000 | 67.716,350 |
| 01.04.2025 | 12:43:12.937 | 0,430 BZ | 3.000 | 1.290,000 | 157.986,000 | 67.286,350 |
| 01.04.2025 | 12:38:41.468 | 0,430 BZ | 1.165 | 500,950 | 154.986,000 | 65.996,350 |
| 01.04.2025 | 12:30:19.189 | 0,430 BZ | 10.000 | 4.300,000 | 153.821,000 | 65.495,400 |
| 01.04.2025 | 12:20:47.797 | 0,440 BZ | 2.000 | 880,000 | 143.821,000 | 61.195,400 |
| 01.04.2025 | 11:41:44.294 | 0,450 BZ | 20.000 | 9.000,000 | 141.821,000 | 60.315,400 |
| 01.04.2025 | 11:40:37.902 | 0,440 BZ | 3.500 | 1.540,000 | 121.821,000 | 51.315,400 |
| 01.04.2025 | 11:40:35.632 | 0,440 G | - | - | 118.321,000 | 49.775,400 |
| 01.04.2025 | 11:25:03.853 | 0,440 BZ | 3.500 | 1.540,000 | 118.321,000 | 49.775,400 |
