Secunet Security Networks AG/KO/Call [endlos]/MS
WKN MK1RRB
ISIN DE000MK1RRB5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.06.2025 | 13:59:18.315 | 7,510 G | - | - | - | - |
| 20.06.2025 | 13:59:18.315 | 7,510 G | - | - | - | - |
| 20.06.2025 | 08:10:54.938 | 7,570 G | - | - | - | - |
| 19.06.2025 | 13:02:28.664 | 7,610 G | - | - | - | - |
| 19.06.2025 | 13:02:28.664 | 7,610 G | - | - | - | - |
| 18.06.2025 | 20:30:17.534 | 7,590 G | - | - | 125,000 | 952,500 |
| 18.06.2025 | 20:30:17.534 | 7,590 G | - | - | 125,000 | 952,500 |
| 18.06.2025 | 17:29:39.308 | 7,620 BZ | 125 | 952,500 | 125,000 | 952,500 |
| 18.06.2025 | 14:02:09.010 | 7,620 G | - | - | - | - |
| 18.06.2025 | 08:18:29.332 | 7,420 G | - | - | - | - |
| 17.06.2025 | 20:58:02.245 | 7,330 G | - | - | - | - |
| 17.06.2025 | 20:58:02.245 | 7,330 G | - | - | - | - |
| 17.06.2025 | 15:13:56.455 | 7,490 G | - | - | - | - |
| 17.06.2025 | 08:17:33.191 | 7,870 G | - | - | - | - |
| 16.06.2025 | 17:50:19.406 | 7,760 G | - | - | - | - |
| 16.06.2025 | 17:50:19.406 | 7,760 G | - | - | - | - |
| 16.06.2025 | 12:42:14.726 | 7,700 G | - | - | - | - |
| 13.06.2025 | 20:36:04.822 | 7,740 G | - | - | 192,000 | 1.435,410 |
| 13.06.2025 | 20:36:04.822 | 7,740 G | - | - | 192,000 | 1.435,410 |
| 13.06.2025 | 14:11:46.348 | 7,760 G | - | - | 192,000 | 1.435,410 |
| 13.06.2025 | 11:55:53.364 | 7,980 BZ | 17 | 135,660 | 192,000 | 1.435,410 |
| 13.06.2025 | 09:01:06.336 | 7,270 BZ | 125 | 908,750 | 175,000 | 1.299,750 |
| 13.06.2025 | 08:12:45.807 | 7,820 G | - | - | 50,000 | 391,000 |
| 13.06.2025 | 08:00:23.833 | 7,820 BZ | 50 | 391,000 | 50,000 | 391,000 |
| 12.06.2025 | 20:18:35.945 | 8,090 G | - | - | 245,000 | 2.045,700 |
| 12.06.2025 | 20:18:35.945 | 8,090 G | - | - | 245,000 | 2.045,700 |
| 12.06.2025 | 14:04:58.837 | 8,110 G | - | - | 245,000 | 2.045,700 |
| 12.06.2025 | 13:35:13.996 | 8,110 BZ | 120 | 973,200 | 245,000 | 2.045,700 |
| 12.06.2025 | 09:42:50.864 | 8,580 BZ | 125 | 1.072,500 | 125,000 | 1.072,500 |
| 12.06.2025 | 08:15:31.439 | 8,960 G | - | - | - | - |
| 11.06.2025 | 18:39:17.890 | 8,970 G | - | - | - | - |
| 11.06.2025 | 18:39:17.890 | 8,970 G | - | - | - | - |
| 11.06.2025 | 16:27:59.424 | 9,170 G | - | - | - | - |
| 11.06.2025 | 12:29:16.956 | 8,940 G | - | - | - | - |
| 10.06.2025 | 21:01:20.229 | 8,650 G | - | - | 120,000 | 1.071,600 |
| 10.06.2025 | 21:01:20.229 | 8,650 G | - | - | 120,000 | 1.071,600 |
| 10.06.2025 | 15:18:49.133 | 8,930 BZ | 120 | 1.071,600 | 120,000 | 1.071,600 |
| 10.06.2025 | 14:31:32.054 | 8,950 G | - | - | - | - |
| 10.06.2025 | 08:23:36.209 | 8,780 G | - | - | - | - |
| 09.06.2025 | 20:52:29.396 | 8,590 G | - | - | - | - |
| 09.06.2025 | 20:52:29.396 | 8,590 G | - | - | - | - |
| 09.06.2025 | 08:17:39.890 | 8,870 G | - | - | - | - |
| 06.06.2025 | 18:58:35.649 | 9,290 G | - | - | 350,000 | 3.234,500 |
| 06.06.2025 | 18:58:35.649 | 9,290 G | - | - | 350,000 | 3.234,500 |
| 06.06.2025 | 15:58:57.699 | 9,370 BZ | 50 | 468,500 | 350,000 | 3.234,500 |
| 06.06.2025 | 15:17:22.945 | 9,220 BZ | 300 | 2.766,000 | 300,000 | 2.766,000 |
| 06.06.2025 | 13:05:21.741 | 9,770 G | - | - | - | - |
| 05.06.2025 | 16:01:10.127 | 9,610 G | - | - | 255,000 | 2.432,700 |
| 05.06.2025 | 16:01:10.127 | 9,610 G | - | - | 255,000 | 2.432,700 |
| 05.06.2025 | 16:01:10.127 | 9,610 G | - | - | 255,000 | 2.432,700 |
| 05.06.2025 | 16:01:10.127 | 9,610 G | - | - | 255,000 | 2.432,700 |
| 05.06.2025 | 14:03:29.619 | 9,540 BZ | 125 | 1.192,500 | 255,000 | 2.432,700 |
| 05.06.2025 | 14:03:29.619 | 9,540 BZ | 125 | 1.192,500 | 255,000 | 2.432,700 |
| 05.06.2025 | 11:20:39.061 | 9,540 BZ | 130 | 1.240,200 | 130,000 | 1.240,200 |
| 05.06.2025 | 11:20:39.061 | 9,540 BZ | 130 | 1.240,200 | 130,000 | 1.240,200 |
| 04.06.2025 | 16:01:07.565 | 9,270 G | - | - | 620,000 | 5.871,400 |
| 04.06.2025 | 16:01:07.565 | 9,270 G | - | - | 620,000 | 5.871,400 |
| 04.06.2025 | 10:48:52.079 | 9,470 BZ | 620 | 5.871,400 | 620,000 | 5.871,400 |
| 03.06.2025 | 20:24:16.035 | 8,740 G | - | - | 270,000 | 2.370,900 |
| 03.06.2025 | 20:24:16.035 | 8,740 G | - | - | 270,000 | 2.370,900 |
| 03.06.2025 | 18:27:54.340 | 8,770 BZ | 50 | 438,500 | 270,000 | 2.370,900 |
| 03.06.2025 | 14:23:47.402 | 8,760 G | - | - | 220,000 | 1.932,400 |
| 03.06.2025 | 13:57:52.400 | 8,860 BZ | 100 | 886,000 | 220,000 | 1.932,400 |
| 03.06.2025 | 11:49:27.522 | 8,720 BZ | 120 | 1.046,400 | 120,000 | 1.046,400 |
| 03.06.2025 | 08:18:46.801 | 8,000 G | - | - | - | - |
| 02.06.2025 | 20:20:48.902 | 8,260 G | - | - | 1.681,000 | 13.248,150 |
| 02.06.2025 | 20:20:48.902 | 8,260 G | - | - | 1.681,000 | 13.248,150 |
| 02.06.2025 | 15:30:19.127 | 8,140 BZ | 125 | 1.017,500 | 1.681,000 | 13.248,150 |
| 02.06.2025 | 15:26:42.581 | 8,190 BZ | 125 | 1.023,750 | 1.556,000 | 12.230,650 |
| 02.06.2025 | 13:59:45.772 | 8,190 G | - | - | 1.431,000 | 11.206,900 |
| 02.06.2025 | 11:47:44.137 | 7,960 BZ | 60 | 477,600 | 1.431,000 | 11.206,900 |
| 02.06.2025 | 10:56:21.709 | 8,300 BZ | 121 | 1.004,300 | 1.371,000 | 10.729,300 |
| 02.06.2025 | 09:36:35.288 | 7,780 BZ | 1.250 | 9.725,000 | 1.250,000 | 9.725,000 |
| 02.06.2025 | 08:10:30.692 | 7,520 G | - | - | - | - |
| 30.05.2025 | 20:19:21.623 | 7,550 G | - | - | 9.935,000 | 76.191,690 |
| 30.05.2025 | 20:19:21.623 | 7,550 G | - | - | 9.935,000 | 76.191,690 |
| 30.05.2025 | 15:48:05.432 | 7,330 BZ | 125 | 916,250 | 9.935,000 | 76.191,690 |
| 30.05.2025 | 15:11:30.177 | 7,620 BZ | 125 | 952,500 | 9.810,000 | 75.275,440 |
| 30.05.2025 | 14:33:40.952 | 7,650 G | - | - | 9.685,000 | 74.322,940 |
| 30.05.2025 | 14:02:12.546 | 7,600 BZ | 150 | 1.140,000 | 9.685,000 | 74.322,940 |
| 30.05.2025 | 12:13:34.080 | 7,570 BZ | 125 | 946,250 | 9.535,000 | 73.182,940 |
| 30.05.2025 | 12:04:08.353 | 7,570 BZ | 250 | 1.892,500 | 9.410,000 | 72.236,690 |
| 30.05.2025 | 12:01:57.557 | 7,570 BZ | 300 | 2.271,000 | 9.160,000 | 70.344,190 |
| 30.05.2025 | 11:54:30.650 | 7,600 BZ | 150 | 1.140,000 | 8.860,000 | 68.073,190 |
| 30.05.2025 | 11:41:22.194 | 7,570 BZ | 140 | 1.059,800 | 8.710,000 | 66.933,190 |
| 30.05.2025 | 10:57:43.197 | 7,670 BZ | 125 | 958,750 | 8.570,000 | 65.873,390 |
| 30.05.2025 | 10:40:34.031 | 7,670 BZ | 125 | 958,750 | 8.445,000 | 64.914,640 |
| 30.05.2025 | 10:33:34.603 | 7,700 BZ | 150 | 1.155,000 | 8.320,000 | 63.955,890 |
| 30.05.2025 | 10:27:12.133 | 7,840 BZ | 125 | 980,000 | 8.170,000 | 62.800,890 |
| 30.05.2025 | 10:19:24.084 | 7,890 BZ | 200 | 1.578,000 | 8.045,000 | 61.820,890 |
| 30.05.2025 | 10:19:18.440 | 7,890 BZ | 770 | 6.075,300 | 7.845,000 | 60.242,890 |
| 30.05.2025 | 10:07:57.716 | 7,810 BZ | 1.640 | 12.808,400 | 7.075,000 | 54.167,590 |
| 30.05.2025 | 10:06:37.552 | 7,650 BZ | 135 | 1.032,750 | 5.435,000 | 41.359,190 |
| 30.05.2025 | 10:05:07.180 | 7,650 BZ | 120 | 918,000 | 5.300,000 | 40.326,440 |
| 30.05.2025 | 10:01:21.343 | 7,570 BZ | 50 | 378,500 | 5.180,000 | 39.408,440 |
| 30.05.2025 | 10:01:12.675 | 7,570 BZ | 125 | 946,250 | 5.130,000 | 39.029,940 |
| 30.05.2025 | 09:58:38.232 | 7,400 BZ | 125 | 925,000 | 5.005,000 | 38.083,690 |
| 30.05.2025 | 09:57:30.807 | 7,420 BZ | 150 | 1.113,000 | 4.880,000 | 37.158,690 |
| 30.05.2025 | 09:51:39.410 | 7,500 BZ | 125 | 937,500 | 4.730,000 | 36.045,690 |
| 30.05.2025 | 09:48:21.123 | 7,420 BZ | 275 | 2.040,500 | 4.605,000 | 35.108,190 |
