thyssenkrupp AG/OS/Call [10]/MS
WKN MK1FK2
ISIN DE000MK1FK25
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 20:09:16.230 | 1,610 BZ | 1.000 | 1.610,000 | 21.000,000 | 35.010,000 |
| 03.04.2025 | 11:21:57.936 | 1,630 G | - | - | 20.000,000 | 33.400,000 |
| 03.04.2025 | 08:56:24.727 | 1,640 BZ | 10.000 | 16.400,000 | 20.000,000 | 33.400,000 |
| 03.04.2025 | 08:51:55.575 | 1,700 BG | 10.000 | 17.000,000 | 10.000,000 | 17.000,000 |
| 02.04.2025 | 17:37:44.930 | 1,860 G | - | - | - | - |
| 02.04.2025 | 17:37:44.930 | 1,860 G | - | - | - | - |
| 02.04.2025 | 11:49:01.039 | 1,920 G | - | - | - | - |
| 01.04.2025 | 20:51:55.189 | 1,920 G | - | - | 100.400,000 | 212.596,000 |
| 01.04.2025 | 20:51:55.189 | 1,920 G | - | - | 100.400,000 | 212.596,000 |
| 01.04.2025 | 15:06:18.307 | 2,180 G | - | - | 100.400,000 | 212.596,000 |
| 01.04.2025 | 14:32:16.661 | 2,240 BZ | 400 | 896,000 | 100.400,000 | 212.596,000 |
| 01.04.2025 | 13:46:18.830 | 2,110 BZ | 30.000 | 63.300,000 | 100.000,000 | 211.700,000 |
| 01.04.2025 | 13:44:03.148 | 2,100 BZ | 30.000 | 63.000,000 | 70.000,000 | 148.400,000 |
| 01.04.2025 | 13:30:26.923 | 2,110 BZ | 20.000 | 42.200,000 | 40.000,000 | 85.400,000 |
| 01.04.2025 | 12:14:34.892 | 2,160 BZ | 20.000 | 43.200,000 | 20.000,000 | 43.200,000 |
| 01.04.2025 | 12:12:23.210 | 2,140 G | - | - | - | - |
| 31.03.2025 | 17:00:40.424 | 1,580 G | - | - | - | - |
| 31.03.2025 | 17:00:40.424 | 1,580 G | - | - | - | - |
| 31.03.2025 | 11:10:01.760 | 1,500 G | - | - | - | - |
| 28.03.2025 | 19:45:03.779 | 1,330 BZ | 200 | 266,000 | 200,000 | 266,000 |
| 28.03.2025 | 19:45:03.779 | 1,330 BZ | 200 | 266,000 | 200,000 | 266,000 |
| 28.03.2025 | 17:11:45.550 | 1,400 G | - | - | - | - |
| 28.03.2025 | 11:50:59.239 | 1,490 G | - | - | - | - |
| 27.03.2025 | 20:01:22.899 | 1,570 G | - | - | 60.000,000 | 99.300,000 |
| 27.03.2025 | 20:01:22.899 | 1,570 G | - | - | 60.000,000 | 99.300,000 |
| 27.03.2025 | 13:36:58.661 | 1,650 BZ | 30.000 | 49.500,000 | 60.000,000 | 99.300,000 |
| 27.03.2025 | 13:32:34.326 | 1,660 BZ | 30.000 | 49.800,000 | 30.000,000 | 49.800,000 |
| 27.03.2025 | 11:28:20.392 | 1,650 G | - | - | - | - |
| 26.03.2025 | 18:14:03.195 | 1,890 G | - | - | 920,000 | 1.798,000 |
| 26.03.2025 | 18:14:03.195 | 1,890 G | - | - | 920,000 | 1.798,000 |
| 26.03.2025 | 18:14:03.195 | 1,890 G | - | - | 920,000 | 1.798,000 |
| 26.03.2025 | 18:14:03.195 | 1,890 G | - | - | 920,000 | 1.798,000 |
| 26.03.2025 | 16:26:48.759 | 1,960 BZ | 400 | 784,000 | 920,000 | 1.798,000 |
| 26.03.2025 | 16:26:48.759 | 1,960 BZ | 400 | 784,000 | 920,000 | 1.798,000 |
| 26.03.2025 | 16:26:30.739 | 1,950 G | - | - | 520,000 | 1.014,000 |
| 26.03.2025 | 16:26:30.739 | 1,950 G | - | - | 520,000 | 1.014,000 |
| 26.03.2025 | 16:22:26.065 | 1,950 BZ | 520 | 1.014,000 | 520,000 | 1.014,000 |
| 26.03.2025 | 16:22:26.065 | 1,950 BZ | 520 | 1.014,000 | 520,000 | 1.014,000 |
| 26.03.2025 | 15:46:20.473 | 1,920 G | - | - | - | - |
| 26.03.2025 | 15:46:20.473 | 1,920 G | - | - | - | - |
| 26.03.2025 | 13:05:43.876 | 1,920 G | - | - | - | - |
| 26.03.2025 | 13:05:43.876 | 1,920 G | - | - | - | - |
| 26.03.2025 | 12:29:46.551 | 1,890 G | - | - | - | - |
| 26.03.2025 | 12:29:46.551 | 1,890 G | - | - | - | - |
| 25.03.2025 | 17:59:40.478 | 1,720 G | - | - | - | - |
| 25.03.2025 | 17:59:40.478 | 1,720 G | - | - | - | - |
| 25.03.2025 | 12:00:25.612 | 1,700 G | - | - | - | - |
| 24.03.2025 | 17:45:59.374 | 1,700 BZ | 400 | 680,000 | 400,000 | 680,000 |
| 24.03.2025 | 17:45:59.374 | 1,700 BZ | 400 | 680,000 | 400,000 | 680,000 |
| 24.03.2025 | 17:09:50.458 | 1,720 G | - | - | - | - |
| 24.03.2025 | 11:27:55.973 | 1,760 G | - | - | - | - |
| 21.03.2025 | 17:57:34.301 | 1,750 G | - | - | 40.000,000 | 71.200,000 |
| 21.03.2025 | 17:57:34.301 | 1,750 G | - | - | 40.000,000 | 71.200,000 |
| 21.03.2025 | 11:58:15.435 | 1,850 G | - | - | 40.000,000 | 71.200,000 |
| 21.03.2025 | 09:31:23.746 | 1,760 BZ | 20.000 | 35.200,000 | 40.000,000 | 71.200,000 |
| 21.03.2025 | 09:29:53.373 | 1,800 BZ | 20.000 | 36.000,000 | 20.000,000 | 36.000,000 |
| 20.03.2025 | 17:42:28.858 | 1,810 G | - | - | 800,000 | 1.264,000 |
| 20.03.2025 | 17:42:28.858 | 1,810 G | - | - | 800,000 | 1.264,000 |
| 20.03.2025 | 12:05:30.102 | 1,600 G | - | - | 800,000 | 1.264,000 |
| 20.03.2025 | 11:33:23.287 | 1,580 BZ | 800 | 1.264,000 | 800,000 | 1.264,000 |
| 19.03.2025 | 18:31:56.418 | 2,050 G | - | - | 40.000,000 | 84.100,000 |
| 19.03.2025 | 18:31:56.418 | 2,050 G | - | - | 40.000,000 | 84.100,000 |
| 19.03.2025 | 13:54:00.181 | 2,100 BZ | 10.000 | 21.000,000 | 40.000,000 | 84.100,000 |
| 19.03.2025 | 13:53:38.731 | 2,110 BZ | 10.000 | 21.100,000 | 30.000,000 | 63.100,000 |
| 19.03.2025 | 13:53:09.459 | 2,100 BZ | 20.000 | 42.000,000 | 20.000,000 | 42.000,000 |
| 19.03.2025 | 12:23:14.930 | 2,040 G | - | - | - | - |
| 18.03.2025 | 18:58:57.702 | 2,370 BZ | 500 | 1.185,000 | 20.500,000 | 42.385,000 |
| 18.03.2025 | 18:58:57.702 | 2,370 BZ | 500 | 1.185,000 | 20.500,000 | 42.385,000 |
| 18.03.2025 | 18:05:17.473 | 2,330 G | - | - | 20.000,000 | 41.200,000 |
| 18.03.2025 | 14:12:35.665 | 2,040 BZ | 10.000 | 20.400,000 | 20.000,000 | 41.200,000 |
| 18.03.2025 | 13:55:24.731 | 2,080 BZ | 10.000 | 20.800,000 | 10.000,000 | 20.800,000 |
| 18.03.2025 | 12:10:01.100 | 1,860 G | - | - | - | - |
| 17.03.2025 | 18:37:02.292 | 1,490 G | - | - | - | - |
| 17.03.2025 | 18:37:02.292 | 1,490 G | - | - | - | - |
| 17.03.2025 | 13:06:21.742 | 1,480 G | - | - | - | - |
| 17.03.2025 | 12:21:51.367 | 1,470 G | - | - | - | - |
| 14.03.2025 | 17:57:03.009 | 1,260 G | - | - | 60.000,000 | 84.850,000 |
| 14.03.2025 | 17:57:03.009 | 1,260 G | - | - | 60.000,000 | 84.850,000 |
| 14.03.2025 | 13:07:56.980 | 1,500 BZ | 5.000 | 7.500,000 | 60.000,000 | 84.850,000 |
| 14.03.2025 | 13:00:28.115 | 1,480 BZ | 10.000 | 14.800,000 | 55.000,000 | 77.350,000 |
| 14.03.2025 | 12:50:06.487 | 1,470 BZ | 15.000 | 22.050,000 | 45.000,000 | 62.550,000 |
| 14.03.2025 | 12:45:58.911 | 1,460 BZ | 15.000 | 21.900,000 | 30.000,000 | 40.500,000 |
| 14.03.2025 | 11:57:23.369 | 1,340 G | - | - | 15.000,000 | 18.600,000 |
| 14.03.2025 | 09:05:25.545 | 1,180 BZ | 5.000 | 5.900,000 | 15.000,000 | 18.600,000 |
| 14.03.2025 | 08:06:30.568 | 1,270 BZ | 10.000 | 12.700,000 | 10.000,000 | 12.700,000 |
| 13.03.2025 | 17:45:50.104 | 1,340 G | - | - | - | - |
| 13.03.2025 | 17:45:50.104 | 1,340 G | - | - | - | - |
| 13.03.2025 | 10:53:56.152 | 1,560 G | - | - | - | - |
| 12.03.2025 | 20:01:50.600 | 1,400 G | - | - | 80.000,000 | 111.600,000 |
| 12.03.2025 | 20:01:50.600 | 1,400 G | - | - | 80.000,000 | 111.600,000 |
| 12.03.2025 | 14:31:59.858 | 1,390 BZ | 20.000 | 27.800,000 | 80.000,000 | 111.600,000 |
| 12.03.2025 | 14:31:15.658 | 1,390 BZ | 20.000 | 27.800,000 | 60.000,000 | 83.800,000 |
| 12.03.2025 | 14:24:59.910 | 1,400 BZ | 20.000 | 28.000,000 | 40.000,000 | 56.000,000 |
| 12.03.2025 | 14:23:30.926 | 1,400 BZ | 20.000 | 28.000,000 | 20.000,000 | 28.000,000 |
| 12.03.2025 | 11:52:05.677 | 1,290 G | - | - | - | - |
| 11.03.2025 | 17:49:16.228 | 1,260 G | - | - | 40.000,000 | 49.200,000 |
| 11.03.2025 | 17:49:16.228 | 1,260 G | - | - | 40.000,000 | 49.200,000 |
| 11.03.2025 | 11:39:55.432 | 1,230 G | - | - | 40.000,000 | 49.200,000 |
| 11.03.2025 | 11:07:02.180 | 1,240 BZ | 20.000 | 24.800,000 | 40.000,000 | 49.200,000 |
| 11.03.2025 | 11:04:07.850 | 1,220 BZ | 20.000 | 24.400,000 | 20.000,000 | 24.400,000 |
