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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21:59:12.999 | 0,560 BZ | 754 | 422,240 | 2.725.780,000 | 1.526.377,920 |
| 09.01.2026 | 21:59:12.999 | 0,560 BZ | 754 | 422,240 | 2.725.780,000 | 1.526.377,920 |
| 09.01.2026 | 21:54:59.657 | 0,560 BZ | 10.000 | 5.600,000 | 2.725.026,000 | 1.525.955,680 |
| 09.01.2026 | 21:54:49.393 | 0,560 BZ | 20.000 | 11.200,000 | 2.715.026,000 | 1.520.355,680 |
| 09.01.2026 | 21:49:52.491 | 0,560 BZ | 2.000 | 1.120,000 | 2.695.026,000 | 1.509.155,680 |
| 09.01.2026 | 21:49:19.165 | 0,560 BZ | 1.754 | 982,240 | 2.693.026,000 | 1.508.035,680 |
| 09.01.2026 | 21:47:23.758 | 0,560 BZ | 1.500 | 840,000 | 2.691.272,000 | 1.507.053,440 |
| 09.01.2026 | 21:42:35.809 | 0,560 BZ | 2.000 | 1.120,000 | 2.689.772,000 | 1.506.213,440 |
| 09.01.2026 | 21:41:15.781 | 0,560 BZ | 2.500 | 1.400,000 | 2.687.772,000 | 1.505.093,440 |
| 09.01.2026 | 21:36:41.258 | 0,560 BZ | 1.000 | 560,000 | 2.685.272,000 | 1.503.693,440 |
| 09.01.2026 | 21:35:04.511 | 0,560 BZ | 7.561 | 4.234,160 | 2.684.272,000 | 1.503.133,440 |
| 09.01.2026 | 21:34:59.487 | 0,560 BZ | 10.000 | 5.600,000 | 2.676.711,000 | 1.498.899,280 |
| 09.01.2026 | 21:24:56.143 | 0,560 BZ | 400 | 224,000 | 2.666.711,000 | 1.493.299,280 |
| 09.01.2026 | 21:16:26.489 | 0,560 BZ | 4.400 | 2.464,000 | 2.666.311,000 | 1.493.075,280 |
| 09.01.2026 | 21:14:48.856 | 0,570 BZ | 880 | 501,600 | 2.661.911,000 | 1.490.611,280 |
| 09.01.2026 | 21:14:40.415 | 0,570 BZ | 4.000 | 2.280,000 | 2.661.031,000 | 1.490.109,680 |
| 09.01.2026 | 21:06:50.019 | 0,560 BZ | 20.000 | 11.200,000 | 2.657.031,000 | 1.487.829,680 |
| 09.01.2026 | 20:58:16.496 | 0,570 BZ | 4.000 | 2.280,000 | 2.637.031,000 | 1.476.629,680 |
| 09.01.2026 | 20:38:56.323 | 0,560 BZ | 3.001 | 1.680,560 | 2.633.031,000 | 1.474.349,680 |
| 09.01.2026 | 20:22:02.257 | 0,560 BZ | 10.000 | 5.600,000 | 2.630.030,000 | 1.472.669,120 |
| 09.01.2026 | 20:21:57.890 | 0,560 BZ | 20.000 | 11.200,000 | 2.620.030,000 | 1.467.069,120 |
| 09.01.2026 | 19:56:57.072 | 0,560 BZ | 200 | 112,000 | 2.600.030,000 | 1.455.869,120 |
| 09.01.2026 | 19:49:06.421 | 0,560 BZ | 4.000 | 2.240,000 | 2.599.830,000 | 1.455.757,120 |
| 09.01.2026 | 19:44:42.690 | 0,560 BZ | 2.000 | 1.120,000 | 2.595.830,000 | 1.453.517,120 |
| 09.01.2026 | 19:38:41.745 | 0,560 BZ | 1.000 | 560,000 | 2.593.830,000 | 1.452.397,120 |
| 09.01.2026 | 19:28:35.447 | 0,560 BZ | 2.000 | 1.120,000 | 2.592.830,000 | 1.451.837,120 |
| 09.01.2026 | 19:24:20.496 | 0,560 BZ | 6.000 | 3.360,000 | 2.590.830,000 | 1.450.717,120 |
| 09.01.2026 | 19:23:39.731 | 0,560 BZ | 10.000 | 5.600,000 | 2.584.830,000 | 1.447.357,120 |
| 09.01.2026 | 19:22:43.088 | 0,560 BZ | 2.000 | 1.120,000 | 2.574.830,000 | 1.441.757,120 |
| 09.01.2026 | 19:21:58.316 | 0,556 G | - | - | 2.572.830,000 | 1.440.637,120 |
| 09.01.2026 | 19:11:15.023 | 0,560 BZ | 100 | 56,000 | 2.572.830,000 | 1.440.637,120 |
| 09.01.2026 | 19:05:39.694 | 0,560 BZ | 1.000 | 560,000 | 2.572.730,000 | 1.440.581,120 |
| 09.01.2026 | 18:51:09.615 | 0,560 BZ | 1.000 | 560,000 | 2.571.730,000 | 1.440.021,120 |
| 09.01.2026 | 18:50:31.952 | 0,560 BZ | 1.000 | 560,000 | 2.570.730,000 | 1.439.461,120 |
| 09.01.2026 | 18:43:14.149 | 0,560 BZ | 1.900 | 1.064,000 | 2.569.730,000 | 1.438.901,120 |
| 09.01.2026 | 18:38:41.871 | 0,560 BZ | 10.000 | 5.600,000 | 2.567.830,000 | 1.437.837,120 |
| 09.01.2026 | 18:31:14.498 | 0,560 BZ | 1.000 | 560,000 | 2.557.830,000 | 1.432.237,120 |
| 09.01.2026 | 18:10:02.699 | 0,560 BZ | 350 | 196,000 | 2.556.830,000 | 1.431.677,120 |
| 09.01.2026 | 18:07:14.789 | 0,560 BZ | 2.000 | 1.120,000 | 2.556.480,000 | 1.431.481,120 |
| 09.01.2026 | 18:03:39.283 | 0,560 BZ | 1.800 | 1.008,000 | 2.554.480,000 | 1.430.361,120 |
| 09.01.2026 | 18:01:05.434 | 0,560 BZ | 1.000 | 560,000 | 2.552.680,000 | 1.429.353,120 |
| 09.01.2026 | 17:57:40.261 | 0,560 BZ | 1.500 | 840,000 | 2.551.680,000 | 1.428.793,120 |
| 09.01.2026 | 17:52:14.352 | 0,560 BZ | 2.000 | 1.120,000 | 2.550.180,000 | 1.427.953,120 |
| 09.01.2026 | 17:50:19.532 | 0,560 BZ | 1.800 | 1.008,000 | 2.548.180,000 | 1.426.833,120 |
| 09.01.2026 | 17:49:06.270 | 0,560 BZ | 2.404 | 1.346,240 | 2.546.380,000 | 1.425.825,120 |
| 09.01.2026 | 17:48:09.869 | 0,560 BZ | 624 | 349,440 | 2.543.976,000 | 1.424.478,880 |
| 09.01.2026 | 17:45:14.893 | 0,560 BZ | 1.780 | 996,800 | 2.543.352,000 | 1.424.129,440 |
| 09.01.2026 | 17:39:58.650 | 0,560 BZ | 4.454 | 2.494,240 | 2.541.572,000 | 1.423.132,640 |
| 09.01.2026 | 17:35:24.268 | 0,560 BZ | 1.818 | 1.018,080 | 2.537.118,000 | 1.420.638,400 |
| 09.01.2026 | 17:34:34.176 | 0,560 BZ | 1.636 | 916,160 | 2.535.300,000 | 1.419.620,320 |
| 09.01.2026 | 17:30:40.321 | 0,550 G | - | - | 2.533.664,000 | 1.418.704,160 |
| 09.01.2026 | 17:29:53.328 | 0,560 BZ | 1.000 | 560,000 | 2.533.664,000 | 1.418.704,160 |
| 09.01.2026 | 17:28:37.070 | 0,560 BZ | 10.000 | 5.600,000 | 2.532.664,000 | 1.418.144,160 |
| 09.01.2026 | 17:27:51.203 | 0,550 BZ | 10.000 | 5.500,000 | 2.522.664,000 | 1.412.544,160 |
| 09.01.2026 | 17:21:03.010 | 0,550 BZ | 4.000 | 2.200,000 | 2.493.664,000 | 1.396.594,160 |
| 09.01.2026 | 17:19:35.472 | 0,550 BZ | 4.500 | 2.475,000 | 2.489.664,000 | 1.394.394,160 |
| 09.01.2026 | 17:16:56.381 | 0,550 BZ | 1.000 | 550,000 | 2.485.164,000 | 1.391.919,160 |
| 09.01.2026 | 17:13:58.400 | 0,550 BZ | 1.500 | 825,000 | 2.484.164,000 | 1.391.369,160 |
| 09.01.2026 | 17:08:57.430 | 0,550 BZ | 2.000 | 1.100,000 | 2.482.664,000 | 1.390.544,160 |
| 09.01.2026 | 17:04:11.815 | 0,550 BZ | 1.001 | 550,550 | 2.480.664,000 | 1.389.444,160 |
| 09.01.2026 | 17:03:54.435 | 0,550 BZ | 1 | 0,550 | 2.479.663,000 | 1.388.893,610 |
| 09.01.2026 | 17:03:06.332 | 0,550 BZ | 1.000 | 550,000 | 2.479.662,000 | 1.388.893,060 |
| 09.01.2026 | 16:51:01.498 | 0,540 BZ | 30.225 | 16.321,500 | 2.478.662,000 | 1.388.343,060 |
| 09.01.2026 | 16:50:47.821 | 0,550 BZ | 925 | 508,750 | 2.448.437,000 | 1.372.021,560 |
| 09.01.2026 | 16:49:01.067 | 0,550 BZ | 1.000 | 550,000 | 2.447.512,000 | 1.371.512,810 |
| 09.01.2026 | 16:43:41.095 | 0,540 BZ | 10.000 | 5.400,000 | 2.446.512,000 | 1.370.962,810 |
| 09.01.2026 | 16:41:04.520 | 0,530 BZ | 2.700 | 1.431,000 | 2.436.512,000 | 1.365.562,810 |
| 09.01.2026 | 16:38:49.939 | 0,540 BZ | 1.000 | 540,000 | 2.433.812,000 | 1.364.131,810 |
| 09.01.2026 | 16:32:42.193 | 0,540 BZ | 20.000 | 10.800,000 | 2.432.812,000 | 1.363.591,810 |
| 09.01.2026 | 16:30:34.405 | 0,530 BZ | 10.344 | 5.482,320 | 2.412.812,000 | 1.352.791,810 |
| 09.01.2026 | 16:28:14.567 | 0,540 BZ | 20.000 | 10.800,000 | 2.402.468,000 | 1.347.309,490 |
| 09.01.2026 | 16:27:47.122 | 0,535 BZ | 100 | 53,500 | 2.382.468,000 | 1.336.509,490 |
| 09.01.2026 | 16:16:16.571 | 0,530 BZ | 4.000 | 2.120,000 | 2.382.368,000 | 1.336.455,990 |
| 09.01.2026 | 16:15:22.353 | 0,530 BZ | 10.200 | 5.406,000 | 2.378.368,000 | 1.334.335,990 |
| 09.01.2026 | 16:15:16.695 | 0,530 BZ | 3.200 | 1.696,000 | 2.368.168,000 | 1.328.929,990 |
| 09.01.2026 | 16:13:52.396 | 0,540 BZ | 1.000 | 540,000 | 2.364.968,000 | 1.327.233,990 |
| 09.01.2026 | 16:10:09.054 | 0,540 BZ | 6.000 | 3.240,000 | 2.363.968,000 | 1.326.693,990 |
| 09.01.2026 | 16:09:53.410 | 0,540 BZ | 20.000 | 10.800,000 | 2.357.968,000 | 1.323.453,990 |
| 09.01.2026 | 16:05:54.699 | 0,530 BZ | 350 | 185,500 | 2.337.968,000 | 1.312.653,990 |
| 09.01.2026 | 16:05:21.543 | 0,530 BZ | 250 | 132,500 | 2.337.618,000 | 1.312.468,490 |
| 09.01.2026 | 16:04:37.524 | 0,530 BZ | 100 | 53,000 | 2.337.368,000 | 1.312.335,990 |
| 09.01.2026 | 15:56:42.559 | 0,540 BZ | 28.948 | 15.631,920 | 2.337.268,000 | 1.312.282,990 |
| 09.01.2026 | 15:56:31.945 | 0,540 G | - | - | 2.308.320,000 | 1.296.651,070 |
| 09.01.2026 | 15:54:03.043 | 0,560 BZ | 950 | 532,000 | 2.308.320,000 | 1.296.651,070 |
| 09.01.2026 | 15:51:07.944 | 0,560 BZ | 950 | 532,000 | 2.307.370,000 | 1.296.119,070 |
| 09.01.2026 | 15:47:04.123 | 0,560 BZ | 2.000 | 1.120,000 | 2.284.420,000 | 1.283.487,070 |
| 09.01.2026 | 15:45:21.691 | 0,550 BZ | 8.000 | 4.400,000 | 2.282.420,000 | 1.282.367,070 |
| 09.01.2026 | 15:42:25.523 | 0,550 BZ | 2.000 | 1.100,000 | 2.274.420,000 | 1.277.967,070 |
| 09.01.2026 | 15:40:23.806 | 0,550 BZ | 10.000 | 5.500,000 | 2.272.420,000 | 1.276.867,070 |
| 09.01.2026 | 15:39:03.036 | 0,550 BZ | 17.246 | 9.485,300 | 2.262.420,000 | 1.271.367,070 |
| 09.01.2026 | 15:26:19.815 | 0,540 BZ | 10.000 | 5.400,000 | 2.240.174,000 | 1.259.181,770 |
| 09.01.2026 | 15:23:51.697 | 0,540 BZ | 2.000 | 1.080,000 | 2.230.174,000 | 1.253.781,770 |
| 09.01.2026 | 15:17:44.993 | 0,540 BZ | 1.000 | 540,000 | 2.228.174,000 | 1.252.701,770 |
| 09.01.2026 | 15:16:53.343 | 0,550 BZ | 20.000 | 11.000,000 | 2.227.174,000 | 1.252.161,770 |
| 09.01.2026 | 15:16:08.196 | 0,549 BZ | 2.000 | 1.098,000 | 2.207.174,000 | 1.241.161,770 |
| 09.01.2026 | 15:13:21.094 | 0,549 BZ | 1.500 | 823,500 | 2.205.174,000 | 1.240.063,770 |
| 09.01.2026 | 15:11:49.979 | 0,540 BZ | 7.600 | 4.104,000 | 2.203.674,000 | 1.239.240,270 |
| 09.01.2026 | 15:06:51.213 | 0,539 BZ | 1.000 | 539,000 | 2.196.074,000 | 1.235.136,270 |
| 09.01.2026 | 15:04:02.828 | 0,540 BB | 2.400 | 1.296,000 | 2.195.074,000 | 1.234.597,270 |
| 09.01.2026 | 15:00:39.189 | 0,539 BZ | 3.846 | 2.072,994 | 2.192.674,000 | 1.233.301,270 |