Heidelberg Materials AG/OS/Call [170]/MS
WKN MK35WB
ISIN DE000MK35WB7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.06.2025 | 21:01:54.146 | 1,090 G | - | - | 3.393,000 | 3.422,070 |
| 20.06.2025 | 21:01:54.146 | 1,090 G | - | - | 3.393,000 | 3.422,070 |
| 20.06.2025 | 15:52:01.282 | 1,080 BZ | 300 | 324,000 | 3.393,000 | 3.422,070 |
| 20.06.2025 | 15:03:44.749 | 1,040 BZ | 1.000 | 1.040,000 | 3.093,000 | 3.098,070 |
| 20.06.2025 | 14:53:33.878 | 1,030 G | - | - | 2.093,000 | 2.058,070 |
| 20.06.2025 | 10:16:50.249 | 0,990 BZ | 693 | 686,070 | 2.093,000 | 2.058,070 |
| 20.06.2025 | 09:21:46.509 | 0,990 G | - | - | 1.400,000 | 1.372,000 |
| 20.06.2025 | 09:00:17.076 | 0,980 BZ | 1.400 | 1.372,000 | 1.400,000 | 1.372,000 |
| 19.06.2025 | 21:38:04.797 | 0,940 BZ | 2.222 | 2.088,680 | 20.122,000 | 19.862,680 |
| 19.06.2025 | 21:38:04.797 | 0,940 BZ | 2.222 | 2.088,680 | 20.122,000 | 19.862,680 |
| 19.06.2025 | 21:15:46.986 | 0,940 G | - | - | 17.900,000 | 17.774,000 |
| 19.06.2025 | 21:00:00.338 | 0,970 BZ | 3.350 | 3.249,500 | 17.900,000 | 17.774,000 |
| 19.06.2025 | 18:39:33.681 | 0,950 BZ | 1.500 | 1.425,000 | 14.550,000 | 14.524,500 |
| 19.06.2025 | 15:58:09.696 | 0,990 BZ | 1.050 | 1.039,500 | 13.050,000 | 13.099,500 |
| 19.06.2025 | 15:48:51.448 | 0,980 BZ | 1.500 | 1.470,000 | 12.000,000 | 12.060,000 |
| 19.06.2025 | 15:41:31.318 | 0,990 BZ | 3.000 | 2.970,000 | 10.500,000 | 10.590,000 |
| 19.06.2025 | 15:35:31.402 | 0,990 G | - | - | 7.500,000 | 7.620,000 |
| 19.06.2025 | 14:50:38.910 | 0,990 BZ | 2.000 | 1.980,000 | 7.500,000 | 7.620,000 |
| 19.06.2025 | 14:42:21.057 | 1,010 BZ | 3.000 | 3.030,000 | 5.500,000 | 5.640,000 |
| 19.06.2025 | 14:13:08.970 | 1,020 BZ | 1.500 | 1.530,000 | 2.500,000 | 2.610,000 |
| 19.06.2025 | 13:16:27.170 | 1,080 BZ | 1.000 | 1.080,000 | 1.000,000 | 1.080,000 |
| 19.06.2025 | 09:22:35.783 | 1,070 G | - | - | - | - |
| 18.06.2025 | 21:04:17.346 | 1,110 G | - | - | 187.237,000 | 228.838,980 |
| 18.06.2025 | 21:04:17.346 | 1,110 G | - | - | 187.237,000 | 228.838,980 |
| 18.06.2025 | 19:57:32.348 | 1,150 BZ | 900 | 1.035,000 | 187.237,000 | 228.838,980 |
| 18.06.2025 | 17:14:05.895 | 1,150 BZ | 500 | 575,000 | 186.337,000 | 227.803,980 |
| 18.06.2025 | 15:20:43.068 | 1,110 G | - | - | 177.066,000 | 216.879,200 |
| 18.06.2025 | 09:46:40.304 | 1,180 G | - | - | 177.066,000 | 216.879,200 |
| 18.06.2025 | 09:14:51.961 | 1,190 BZ | 533 | 634,270 | 177.066,000 | 216.879,200 |
| 18.06.2025 | 09:07:39.049 | 1,240 BZ | 28.000 | 34.720,000 | 176.533,000 | 216.244,930 |
| 18.06.2025 | 09:07:35.379 | 1,240 BZ | 20.000 | 24.800,000 | 148.533,000 | 181.524,930 |
| 18.06.2025 | 09:07:32.064 | 1,240 BZ | 20.000 | 24.800,000 | 128.533,000 | 156.724,930 |
| 18.06.2025 | 09:07:28.232 | 1,240 BZ | 20.000 | 24.800,000 | 108.533,000 | 131.924,930 |
| 18.06.2025 | 09:01:01.808 | 1,210 BZ | 88.533 | 107.124,930 | 88.533,000 | 107.124,930 |
| 17.06.2025 | 16:59:55.217 | 1,150 G | - | - | 14.139,000 | 16.546,460 |
| 17.06.2025 | 16:59:55.217 | 1,150 G | - | - | 14.139,000 | 16.546,460 |
| 17.06.2025 | 16:38:37.902 | 1,180 BZ | 10.700 | 12.626,000 | 14.139,000 | 16.546,460 |
| 17.06.2025 | 14:34:06.193 | 1,140 BZ | 3.439 | 3.920,460 | 3.439,000 | 3.920,460 |
| 17.06.2025 | 09:37:09.966 | 1,070 G | - | - | - | - |
| 16.06.2025 | 21:09:15.687 | 1,160 G | - | - | 24.199,000 | 27.397,420 |
| 16.06.2025 | 21:09:15.687 | 1,160 G | - | - | 24.199,000 | 27.397,420 |
| 16.06.2025 | 18:36:13.128 | 1,190 BZ | 3.150 | 3.748,500 | 24.199,000 | 27.397,420 |
| 16.06.2025 | 18:18:26.662 | 1,190 BZ | 2.000 | 2.380,000 | 21.049,000 | 23.648,920 |
| 16.06.2025 | 15:59:27.218 | 1,170 G | - | - | 19.049,000 | 21.268,920 |
| 16.06.2025 | 15:33:31.727 | 1,150 BZ | 3.000 | 3.450,000 | 19.049,000 | 21.268,920 |
| 16.06.2025 | 15:18:22.164 | 1,140 BZ | 2.400 | 2.736,000 | 16.049,000 | 17.818,920 |
| 16.06.2025 | 15:14:50.554 | 1,130 G | - | - | 13.649,000 | 15.082,920 |
| 16.06.2025 | 12:24:33.205 | 1,120 BZ | 6.800 | 7.616,000 | 13.649,000 | 15.082,920 |
| 16.06.2025 | 11:11:56.537 | 1,110 BZ | 1.000 | 1.110,000 | 6.849,000 | 7.466,920 |
| 16.06.2025 | 09:55:43.964 | 1,110 BZ | 2.000 | 2.220,000 | 5.849,000 | 6.356,920 |
| 16.06.2025 | 09:32:55.598 | 1,090 G | - | - | 3.849,000 | 4.136,920 |
| 16.06.2025 | 08:59:15.452 | 1,080 BZ | 3.449 | 3.724,920 | 3.849,000 | 4.136,920 |
| 16.06.2025 | 08:00:11.832 | 1,030 BZ | 400 | 412,000 | 400,000 | 412,000 |
| 13.06.2025 | 21:13:18.898 | 1,020 G | - | - | 25.313,000 | 26.181,760 |
| 13.06.2025 | 21:13:18.898 | 1,020 G | - | - | 25.313,000 | 26.181,760 |
| 13.06.2025 | 20:43:26.502 | 1,020 BZ | 3.000 | 3.060,000 | 25.313,000 | 26.181,760 |
| 13.06.2025 | 17:01:05.210 | 1,050 BZ | 10.000 | 10.500,000 | 22.313,000 | 23.121,760 |
| 13.06.2025 | 15:20:23.833 | 1,060 G | - | - | 12.313,000 | 12.621,760 |
| 13.06.2025 | 10:53:33.994 | 1,020 BZ | 10.000 | 10.200,000 | 12.313,000 | 12.621,760 |
| 13.06.2025 | 10:24:22.050 | 1,070 BZ | 250 | 267,500 | 2.313,000 | 2.421,760 |
| 13.06.2025 | 09:58:19.043 | 1,070 BZ | 1.000 | 1.070,000 | 2.063,000 | 2.154,260 |
| 13.06.2025 | 09:17:33.312 | 1,070 G | - | - | 1.063,000 | 1.084,260 |
| 13.06.2025 | 08:00:25.742 | 1,020 BZ | 1.063 | 1.084,260 | 1.063,000 | 1.084,260 |
| 12.06.2025 | 21:03:35.012 | 1,150 G | - | - | 389.749,000 | 440.343,870 |
| 12.06.2025 | 21:03:35.012 | 1,150 G | - | - | 389.749,000 | 440.343,870 |
| 12.06.2025 | 15:08:17.704 | 1,150 G | - | - | 389.749,000 | 440.343,870 |
| 12.06.2025 | 13:48:45.343 | 1,130 BZ | 6.000 | 6.780,000 | 389.749,000 | 440.343,870 |
| 12.06.2025 | 12:40:21.161 | 1,140 BZ | 1.000 | 1.140,000 | 383.749,000 | 433.563,870 |
| 12.06.2025 | 12:23:34.746 | 1,130 BZ | 379.999 | 429.398,870 | 382.749,000 | 432.423,870 |
| 12.06.2025 | 12:19:34.826 | 1,120 G | - | - | 2.750,000 | 3.025,000 |
| 12.06.2025 | 12:19:14.077 | 1,120 G | - | - | 2.750,000 | 3.025,000 |
| 12.06.2025 | 12:01:59.523 | 1,110 G | - | - | 2.750,000 | 3.025,000 |
| 12.06.2025 | 12:00:51.018 | 1,120 G | - | - | 2.750,000 | 3.025,000 |
| 12.06.2025 | 12:00:26.926 | 1,120 G | - | - | 2.750,000 | 3.025,000 |
| 12.06.2025 | 11:57:47.818 | 1,110 G | - | - | 2.750,000 | 3.025,000 |
| 12.06.2025 | 09:56:39.556 | 1,100 BZ | 2.750 | 3.025,000 | 2.750,000 | 3.025,000 |
| 12.06.2025 | 09:35:51.264 | 1,090 G | - | - | - | - |
| 11.06.2025 | 21:06:14.601 | 1,140 G | - | - | 104.502,000 | 120.920,840 |
| 11.06.2025 | 21:06:14.601 | 1,140 G | - | - | 104.502,000 | 120.920,840 |
| 11.06.2025 | 17:39:39.436 | 1,210 BZ | 600 | 726,000 | 104.502,000 | 120.920,840 |
| 11.06.2025 | 16:13:42.240 | 1,170 BZ | 433 | 506,610 | 103.902,000 | 120.194,840 |
| 11.06.2025 | 16:11:42.191 | 1,170 G | - | - | 103.469,000 | 119.688,230 |
| 11.06.2025 | 14:38:30.032 | 1,190 BZ | 4.850 | 5.771,500 | 103.469,000 | 119.688,230 |
| 11.06.2025 | 13:10:46.227 | 1,210 BZ | 500 | 605,000 | 98.619,000 | 113.916,730 |
| 11.06.2025 | 11:54:02.817 | 1,190 BZ | 1.100 | 1.309,000 | 98.119,000 | 113.311,730 |
| 11.06.2025 | 11:46:02.807 | 1,190 BZ | 14.285 | 16.999,150 | 97.019,000 | 112.002,730 |
| 11.06.2025 | 11:30:32.737 | 1,220 BZ | 14.285 | 17.427,700 | 82.734,000 | 95.003,580 |
| 11.06.2025 | 11:29:38.121 | 1,200 G | - | - | 68.449,000 | 77.575,880 |
| 11.06.2025 | 11:13:50.539 | 1,200 BZ | 300 | 360,000 | 68.449,000 | 77.575,880 |
| 11.06.2025 | 11:02:11.837 | 1,200 BZ | 7.000 | 8.400,000 | 68.149,000 | 77.215,880 |
| 11.06.2025 | 10:55:03.230 | 1,160 BZ | 1.200 | 1.392,000 | 61.149,000 | 68.815,880 |
| 11.06.2025 | 10:54:59.643 | 1,150 BZ | 11.800 | 13.570,000 | 59.949,000 | 67.423,880 |
| 11.06.2025 | 10:05:01.422 | 1,150 BZ | 6.000 | 6.900,000 | 48.149,000 | 53.853,880 |
| 11.06.2025 | 09:49:41.528 | 1,100 G | - | - | 42.149,000 | 46.953,880 |
| 11.06.2025 | 09:42:18.729 | 1,110 BZ | 1.300 | 1.443,000 | 42.149,000 | 46.953,880 |
| 11.06.2025 | 09:20:41.556 | 1,120 BZ | 19.000 | 21.280,000 | 40.849,000 | 45.510,880 |
| 11.06.2025 | 09:19:05.245 | 1,110 BZ | 19.000 | 21.090,000 | 21.849,000 | 24.230,880 |
| 11.06.2025 | 09:02:46.597 | 1,120 BZ | 1.849 | 2.070,880 | 2.849,000 | 3.140,880 |
| 11.06.2025 | 08:00:10.858 | 1,070 BZ | 1.000 | 1.070,000 | 1.000,000 | 1.070,000 |
| 10.06.2025 | 21:48:10.272 | 1,060 BZ | 2.500 | 2.650,000 | 1.032.735,000 | 1.177.195,100 |
