E.ON SE/OS/Call [16,5]/MS
WKN MK3FAU
ISIN DE000MK3FAU2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.03.2026 | 11:47:30.073 | 0,980 BZ | 100 | 98,000 | 200,000 | 196,000 |
| 13.03.2026 | 11:19:03.385 | 0,980 BZ | 100 | 98,000 | 100,000 | 98,000 |
| 13.03.2026 | 10:59:32.862 | 0,980 G | - | - | - | - |
| 13.03.2026 | 09:26:53.055 | 0,980 G | - | - | - | - |
| 12.03.2026 | 20:46:49.866 | 0,980 BZ | 1.800 | 1.764,000 | 52.130,000 | 50.925,400 |
| 12.03.2026 | 20:46:49.866 | 0,980 BZ | 1.800 | 1.764,000 | 52.130,000 | 50.925,400 |
| 12.03.2026 | 20:25:00.304 | 0,980 G | - | - | 50.330,000 | 49.161,400 |
| 12.03.2026 | 20:14:48.404 | 0,980 BZ | 1.800 | 1.764,000 | 50.330,000 | 49.161,400 |
| 12.03.2026 | 18:31:43.107 | 0,980 G | - | - | 48.530,000 | 47.397,400 |
| 12.03.2026 | 18:04:21.977 | 0,980 BZ | 1.000 | 980,000 | 48.530,000 | 47.397,400 |
| 12.03.2026 | 17:36:57.589 | 0,980 BZ | 1.000 | 980,000 | 47.530,000 | 46.417,400 |
| 12.03.2026 | 16:18:04.102 | 0,970 G | - | - | 46.530,000 | 45.437,400 |
| 12.03.2026 | 15:55:32.137 | 0,980 BZ | 31.330 | 30.703,400 | 46.530,000 | 45.437,400 |
| 12.03.2026 | 15:55:19.122 | 0,970 G | - | - | 15.200,000 | 14.734,000 |
| 12.03.2026 | 15:44:43.743 | 0,970 BZ | 7.100 | 6.887,000 | 15.200,000 | 14.734,000 |
| 12.03.2026 | 15:09:02.831 | 0,970 BZ | 7.100 | 6.887,000 | 8.100,000 | 7.847,000 |
| 12.03.2026 | 11:15:59.312 | 0,960 BZ | 500 | 480,000 | 1.000,000 | 960,000 |
| 12.03.2026 | 11:14:33.110 | 0,960 BZ | 500 | 480,000 | 500,000 | 480,000 |
| 12.03.2026 | 09:15:04.421 | 0,960 G | - | - | - | - |
| 11.03.2026 | 20:29:22.599 | 0,960 G | - | - | 13.002,000 | 12.371,920 |
| 11.03.2026 | 20:29:22.599 | 0,960 G | - | - | 13.002,000 | 12.371,920 |
| 11.03.2026 | 19:45:36.851 | 0,960 BZ | 1 | 0,960 | 13.002,000 | 12.371,920 |
| 11.03.2026 | 19:45:23.540 | 0,960 BZ | 1 | 0,960 | 13.001,000 | 12.370,960 |
| 11.03.2026 | 18:44:38.378 | 0,960 G | - | - | 13.000,000 | 12.370,000 |
| 11.03.2026 | 16:29:03.861 | 0,960 G | - | - | 13.000,000 | 12.370,000 |
| 11.03.2026 | 11:54:40.300 | 0,960 G | - | - | 13.000,000 | 12.370,000 |
| 11.03.2026 | 09:36:15.740 | 0,950 BZ | 4.500 | 4.275,000 | 8.500,000 | 8.095,000 |
| 11.03.2026 | 09:36:08.217 | 0,950 G | - | - | 4.000,000 | 3.820,000 |
| 11.03.2026 | 09:18:04.334 | 0,960 BZ | 2.000 | 1.920,000 | 4.000,000 | 3.820,000 |
| 11.03.2026 | 08:41:34.015 | 0,950 BZ | 2.000 | 1.900,000 | 2.000,000 | 1.900,000 |
| 10.03.2026 | 20:19:15.354 | 0,950 G | - | - | 37.030,000 | 35.427,090 |
| 10.03.2026 | 20:19:15.354 | 0,950 G | - | - | 37.030,000 | 35.427,090 |
| 10.03.2026 | 20:11:42.319 | 0,950 G | - | - | 37.030,000 | 35.427,090 |
| 10.03.2026 | 18:56:21.817 | 0,950 BZ | 4.000 | 3.800,000 | 37.030,000 | 35.427,090 |
| 10.03.2026 | 18:55:08.232 | 0,950 BZ | 4.000 | 3.800,000 | 33.030,000 | 31.627,090 |
| 10.03.2026 | 18:20:33.033 | 0,960 G | - | - | 29.030,000 | 27.827,090 |
| 10.03.2026 | 16:45:07.987 | 0,960 BZ | 8.849 | 8.495,040 | 29.030,000 | 27.827,090 |
| 10.03.2026 | 16:08:56.447 | 0,960 BZ | 8.849 | 8.495,040 | 20.181,000 | 19.332,050 |
| 10.03.2026 | 15:54:14.903 | 0,960 BZ | 5.366 | 5.151,360 | 11.332,000 | 10.837,010 |
| 10.03.2026 | 15:54:08.863 | 0,960 BZ | 1.795 | 1.723,200 | 5.966,000 | 5.685,650 |
| 10.03.2026 | 14:46:40.573 | 0,950 BZ | 3.571 | 3.392,450 | 4.171,000 | 3.962,450 |
| 10.03.2026 | 14:25:10.068 | 0,950 G | - | - | 600,000 | 570,000 |
| 10.03.2026 | 10:56:16.828 | 0,950 BZ | 300 | 285,000 | 600,000 | 570,000 |
| 10.03.2026 | 10:33:33.500 | 0,950 BZ | 300 | 285,000 | 300,000 | 285,000 |
| 10.03.2026 | 09:24:31.675 | 0,950 G | - | - | - | - |
| 09.03.2026 | 20:32:19.698 | 0,940 BZ | 4.000 | 3.760,000 | 76.318,000 | 68.473,870 |
| 09.03.2026 | 20:32:19.698 | 0,940 BZ | 4.000 | 3.760,000 | 76.318,000 | 68.473,870 |
| 09.03.2026 | 20:26:54.075 | 0,940 BZ | 4.000 | 3.760,000 | 72.318,000 | 64.713,870 |
| 09.03.2026 | 19:59:22.638 | 0,920 G | - | - | 68.318,000 | 60.953,870 |
| 09.03.2026 | 18:51:42.540 | 0,920 BZ | 1.500 | 1.380,000 | 68.318,000 | 60.953,870 |
| 09.03.2026 | 18:51:25.441 | 0,910 BZ | 1.500 | 1.365,000 | 66.818,000 | 59.573,870 |
| 09.03.2026 | 17:09:01.163 | 0,910 G | - | - | 65.318,000 | 58.208,870 |
| 09.03.2026 | 14:54:55.156 | 0,890 G | - | - | 65.318,000 | 58.208,870 |
| 09.03.2026 | 13:34:15.503 | 0,880 BZ | 877 | 771,760 | 64.441,000 | 57.428,340 |
| 09.03.2026 | 12:24:32.707 | 0,890 BZ | 5.500 | 4.895,000 | 63.564,000 | 56.656,580 |
| 09.03.2026 | 12:22:01.737 | 0,880 BZ | 1.500 | 1.320,000 | 58.064,000 | 51.761,580 |
| 09.03.2026 | 10:51:39.168 | 0,880 G | - | - | 56.564,000 | 50.441,580 |
| 09.03.2026 | 10:35:41.555 | 0,890 BZ | 4.000 | 3.560,000 | 56.564,000 | 50.441,580 |
| 09.03.2026 | 10:29:58.390 | 0,880 BZ | 1.780 | 1.566,400 | 52.564,000 | 46.881,580 |
| 09.03.2026 | 10:23:07.049 | 0,870 BZ | 1.780 | 1.548,600 | 50.784,000 | 45.315,180 |
| 09.03.2026 | 09:14:46.391 | 0,870 BZ | 4.600 | 4.002,000 | 49.004,000 | 43.766,580 |
| 09.03.2026 | 09:07:14.358 | 0,830 G | - | - | 44.404,000 | 39.764,580 |
| 09.03.2026 | 08:42:14.771 | 0,900 BZ | 4.600 | 4.140,000 | 44.404,000 | 39.764,580 |
| 09.03.2026 | 08:37:35.679 | 0,900 BZ | 19.902 | 17.911,800 | 39.804,000 | 35.624,580 |
| 09.03.2026 | 08:22:57.679 | 0,890 BZ | 13.000 | 11.570,000 | 19.902,000 | 17.712,780 |
| 09.03.2026 | 08:22:51.596 | 0,890 G | - | - | 6.902,000 | 6.142,780 |
| 09.03.2026 | 08:18:34.714 | 0,890 BZ | 6.902 | 6.142,780 | 6.902,000 | 6.142,780 |
| 06.03.2026 | 20:24:52.145 | 0,910 G | - | - | 41.000,000 | 37.380,000 |
| 06.03.2026 | 20:24:52.145 | 0,910 G | - | - | 41.000,000 | 37.380,000 |
| 06.03.2026 | 19:45:32.453 | 0,910 BZ | 20.000 | 18.200,000 | 41.000,000 | 37.380,000 |
| 06.03.2026 | 19:13:52.607 | 0,920 BZ | 2.500 | 2.300,000 | 21.000,000 | 19.180,000 |
| 06.03.2026 | 18:53:54.650 | 0,910 BZ | 2.500 | 2.275,000 | 18.500,000 | 16.880,000 |
| 06.03.2026 | 18:30:15.145 | 0,910 G | - | - | 16.000,000 | 14.605,000 |
| 06.03.2026 | 17:27:30.520 | 0,910 BZ | 2.500 | 2.275,000 | 16.000,000 | 14.605,000 |
| 06.03.2026 | 17:18:06.165 | 0,900 BZ | 2.500 | 2.250,000 | 13.500,000 | 12.330,000 |
| 06.03.2026 | 15:59:43.827 | 0,900 G | - | - | 11.000,000 | 10.080,000 |
| 06.03.2026 | 12:47:57.865 | 0,910 BZ | 5.000 | 4.550,000 | 11.000,000 | 10.080,000 |
| 06.03.2026 | 12:17:04.349 | 0,920 BZ | 5.000 | 4.600,000 | 6.000,000 | 5.530,000 |
| 06.03.2026 | 11:15:05.740 | 0,930 G | - | - | 1.000,000 | 930,000 |
| 06.03.2026 | 10:18:28.707 | 0,930 BZ | 500 | 465,000 | 500,000 | 465,000 |
| 06.03.2026 | 09:24:42.384 | 0,950 G | - | - | - | - |
| 05.03.2026 | 20:35:22.863 | 0,940 G | - | - | 10.700,000 | 10.110,500 |
| 05.03.2026 | 20:35:22.863 | 0,940 G | - | - | 10.700,000 | 10.110,500 |
| 05.03.2026 | 18:51:06.289 | 0,940 G | - | - | 10.700,000 | 10.110,500 |
| 05.03.2026 | 16:34:26.843 | 0,930 G | - | - | 10.700,000 | 10.110,500 |
| 05.03.2026 | 16:05:13.131 | 0,940 BZ | 4.000 | 3.760,000 | 10.700,000 | 10.110,500 |
| 05.03.2026 | 10:59:40.707 | 0,960 G | - | - | 2.700,000 | 2.590,500 |
| 05.03.2026 | 10:10:46.563 | 0,960 BZ | 1.350 | 1.296,000 | 2.700,000 | 2.590,500 |
| 05.03.2026 | 09:28:04.685 | 0,950 G | - | - | 150,000 | 142,500 |
| 05.03.2026 | 09:23:05.906 | 0,950 BZ | 150 | 142,500 | 150,000 | 142,500 |
| 04.03.2026 | 21:58:06.961 | 0,940 BZ | 2.000 | 1.880,000 | 41.854,000 | 39.276,450 |
| 04.03.2026 | 21:58:06.961 | 0,940 BZ | 2.000 | 1.880,000 | 41.854,000 | 39.276,450 |
| 04.03.2026 | 20:27:28.709 | 0,940 BZ | 2.000 | 1.880,000 | 39.854,000 | 37.396,450 |
| 04.03.2026 | 19:49:40.274 | 0,940 BZ | 6.800 | 6.392,000 | 37.854,000 | 35.516,450 |
| 04.03.2026 | 18:59:04.285 | 0,940 BZ | 6.800 | 6.392,000 | 31.054,000 | 29.124,450 |
| 04.03.2026 | 18:36:33.662 | 0,930 BZ | 2.000 | 1.860,000 | 24.254,000 | 22.732,450 |
| 04.03.2026 | 18:30:06.194 | 0,930 BZ | 2.000 | 1.860,000 | 22.254,000 | 20.872,450 |
| 04.03.2026 | 18:25:19.006 | 0,930 G | - | - | 20.254,000 | 19.012,450 |
| 04.03.2026 | 18:10:03.885 | 0,930 G | - | - | 20.254,000 | 19.012,450 |
| 04.03.2026 | 15:44:34.843 | 0,940 BZ | 18.500 | 17.390,000 | 20.254,000 | 19.012,450 |