Heidelberg Materials AG/KO/Call [endlos]/MS
WKN MK4E3L
ISIN DE000MK4E3L1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.08.2026 | 19:43:39.583 | 0,250 G | - | - | - | - |
| 19.08.2026 | 19:43:39.583 | 0,250 G | - | - | - | - |
| 19.08.2026 | 17:46:00.871 | 0,240 G | - | - | - | - |
| 19.08.2026 | 15:54:10.295 | 0,340 G | - | - | - | - |
| 19.08.2026 | 14:49:04.755 | 0,310 G | - | - | - | - |
| 19.08.2026 | 13:43:28.908 | 0,239 G | - | - | - | - |
| 19.08.2026 | 12:46:34.469 | 0,174 G | - | - | - | - |
| 19.08.2026 | 11:49:22.553 | 0,202 G | - | - | - | - |
| 19.08.2026 | 11:06:22.060 | 0,184 G | - | - | - | - |
| 19.08.2026 | 09:25:27.136 | 0,138 G | - | - | - | - |
| 18.08.2026 | 21:26:44.078 | 0,001 BZ | 2.000 | 2,000 | 13.000,000 | 13,000 |
| 18.08.2026 | 21:26:44.078 | 0,001 BZ | 2.000 | 2,000 | 13.000,000 | 13,000 |
| 18.08.2026 | 21:24:57.153 | 0,001 BZ | 3.000 | 3,000 | 11.000,000 | 11,000 |
| 18.08.2026 | 20:18:33.578 | 0,001 G | - | - | 8.000,000 | 8,000 |
| 18.08.2026 | 20:12:57.130 | 0,001 G | - | - | 8.000,000 | 8,000 |
| 18.08.2026 | 17:54:26.633 | 0,001 G | - | - | 8.000,000 | 8,000 |
| 18.08.2026 | 17:43:40.816 | 0,001 BZ | 4.000 | 4,000 | 8.000,000 | 8,000 |
| 18.08.2026 | 17:43:19.567 | 0,001 BZ | 4.000 | 4,000 | 4.000,000 | 4,000 |
| 18.08.2026 | 15:36:10.921 | 0,209 G | - | - | - | - |
| 18.08.2026 | 14:34:49.308 | 0,350 G | - | - | - | - |
| 18.08.2026 | 12:58:30.055 | 0,290 G | - | - | - | - |
| 18.08.2026 | 11:51:00.352 | 0,340 G | - | - | - | - |
| 18.08.2026 | 11:30:32.873 | 0,380 G | - | - | - | - |
| 18.08.2026 | 09:23:11.938 | 0,480 G | - | - | - | - |
| 17.08.2026 | 19:21:02.272 | 0,510 G | - | - | 7.000,000 | 4.400,000 |
| 17.08.2026 | 19:21:02.272 | 0,510 G | - | - | 7.000,000 | 4.400,000 |
| 17.08.2026 | 19:13:27.755 | 0,510 G | - | - | 7.000,000 | 4.400,000 |
| 17.08.2026 | 15:54:40.150 | 0,510 G | - | - | 7.000,000 | 4.400,000 |
| 17.08.2026 | 14:49:51.319 | 0,550 G | - | - | 7.000,000 | 4.400,000 |
| 17.08.2026 | 13:43:49.471 | 0,590 G | - | - | 7.000,000 | 4.400,000 |
| 17.08.2026 | 13:14:18.966 | 0,620 BZ | 3.000 | 1.860,000 | 7.000,000 | 4.400,000 |
| 17.08.2026 | 13:10:30.216 | 0,610 BZ | 2.000 | 1.220,000 | 4.000,000 | 2.540,000 |
| 17.08.2026 | 12:47:27.390 | 0,640 G | - | - | 2.000,000 | 1.320,000 |
| 17.08.2026 | 11:50:38.515 | 0,650 G | - | - | 2.000,000 | 1.320,000 |
| 17.08.2026 | 11:16:33.647 | 0,670 G | - | - | 2.000,000 | 1.320,000 |
| 17.08.2026 | 09:24:57.958 | 0,550 G | - | - | 2.000,000 | 1.320,000 |
| 17.08.2026 | 09:00:13.041 | 0,660 BZ | 2.000 | 1.320,000 | 2.000,000 | 1.320,000 |
| 14.08.2026 | 19:42:38.680 | 0,670 G | - | - | - | - |
| 14.08.2026 | 19:42:38.680 | 0,670 G | - | - | - | - |
| 14.08.2026 | 17:48:24.058 | 0,680 G | - | - | - | - |
| 14.08.2026 | 15:54:28.412 | 0,670 G | - | - | - | - |
| 14.08.2026 | 14:48:58.379 | 0,770 G | - | - | - | - |
| 14.08.2026 | 13:42:37.760 | 0,760 G | - | - | - | - |
| 14.08.2026 | 12:42:18.325 | 0,760 G | - | - | - | - |
| 14.08.2026 | 11:42:59.393 | 0,700 G | - | - | - | - |
| 14.08.2026 | 09:16:54.309 | 0,680 G | - | - | - | - |
| 13.08.2026 | 20:11:29.099 | 0,620 G | - | - | 20.000,000 | 13.540,000 |
| 13.08.2026 | 20:11:29.099 | 0,620 G | - | - | 20.000,000 | 13.540,000 |
| 13.08.2026 | 19:57:33.769 | 0,680 G | - | - | 20.000,000 | 13.540,000 |
| 13.08.2026 | 18:19:58.212 | 0,650 BZ | 6.000 | 3.900,000 | 20.000,000 | 13.540,000 |
| 13.08.2026 | 17:47:02.193 | 0,620 G | - | - | 14.000,000 | 9.640,000 |
| 13.08.2026 | 16:01:50.709 | 0,670 BZ | 2.000 | 1.340,000 | 10.000,000 | 7.200,000 |
| 13.08.2026 | 15:54:42.747 | 0,650 G | - | - | 6.000,000 | 4.500,000 |
| 13.08.2026 | 14:47:42.385 | 0,790 G | - | - | 6.000,000 | 4.500,000 |
| 13.08.2026 | 13:42:43.617 | 0,820 G | - | - | 6.000,000 | 4.500,000 |
| 13.08.2026 | 12:43:26.769 | 0,920 G | - | - | 6.000,000 | 4.500,000 |
| 13.08.2026 | 11:48:06.432 | 0,860 G | - | - | 6.000,000 | 4.500,000 |
| 13.08.2026 | 11:12:43.433 | 0,820 BZ | 2.000 | 1.640,000 | 6.000,000 | 4.500,000 |
| 13.08.2026 | 10:56:39.011 | 0,830 G | - | - | 4.000,000 | 2.860,000 |
| 13.08.2026 | 10:01:20.763 | 0,710 BZ | 2.000 | 1.420,000 | 4.000,000 | 2.860,000 |
| 13.08.2026 | 10:01:13.000 | 0,720 BZ | 2.000 | 1.440,000 | 2.000,000 | 1.440,000 |
| 13.08.2026 | 09:21:55.416 | 0,680 G | - | - | - | - |
| 12.08.2026 | 18:59:15.564 | 0,810 G | - | - | 16.500,000 | 14.065,000 |
| 12.08.2026 | 18:59:15.564 | 0,810 G | - | - | 16.500,000 | 14.065,000 |
| 12.08.2026 | 15:56:09.225 | 0,830 G | - | - | 16.500,000 | 14.065,000 |
| 12.08.2026 | 14:49:22.879 | 0,970 G | - | - | 16.500,000 | 14.065,000 |
| 12.08.2026 | 13:43:50.080 | 0,940 G | - | - | 16.500,000 | 14.065,000 |
| 12.08.2026 | 13:17:27.591 | 0,950 BZ | 2.000 | 1.900,000 | 16.500,000 | 14.065,000 |
| 12.08.2026 | 13:16:11.908 | 0,940 BZ | 2.000 | 1.880,000 | 14.500,000 | 12.165,000 |
| 12.08.2026 | 12:52:34.478 | 0,910 G | - | - | 12.500,000 | 10.285,000 |
| 12.08.2026 | 11:57:01.926 | 0,890 G | - | - | 12.500,000 | 10.285,000 |
| 12.08.2026 | 11:22:28.177 | 0,890 BZ | 2.000 | 1.780,000 | 12.500,000 | 10.285,000 |
| 12.08.2026 | 11:04:17.209 | 0,890 G | - | - | 10.500,000 | 8.505,000 |
| 12.08.2026 | 10:41:29.402 | 0,860 BZ | 4.000 | 3.440,000 | 10.500,000 | 8.505,000 |
| 12.08.2026 | 10:35:26.654 | 0,810 BZ | 2.500 | 2.025,000 | 6.500,000 | 5.065,000 |
| 12.08.2026 | 09:23:50.248 | 0,740 G | - | - | 4.000,000 | 3.040,000 |
| 12.08.2026 | 09:04:58.162 | 0,730 BZ | 2.000 | 1.460,000 | 4.000,000 | 3.040,000 |
| 12.08.2026 | 08:51:45.703 | 0,790 BZ | 2.000 | 1.580,000 | 2.000,000 | 1.580,000 |
| 11.08.2026 | 20:12:06.460 | 0,740 G | - | - | - | - |
| 11.08.2026 | 20:01:59.503 | 0,740 G | - | - | - | - |
| 11.08.2026 | 17:48:24.217 | 0,650 G | - | - | - | - |
| 11.08.2026 | 15:52:21.121 | 0,870 G | - | - | - | - |
| 11.08.2026 | 14:48:54.153 | 0,700 G | - | - | - | - |
| 11.08.2026 | 13:43:36.273 | 0,600 G | - | - | - | - |
| 11.08.2026 | 12:43:42.965 | 0,580 G | - | - | - | - |
| 11.08.2026 | 11:48:59.757 | 0,530 G | - | - | - | - |
| 11.08.2026 | 10:57:39.461 | 0,540 G | - | - | - | - |
| 11.08.2026 | 09:23:42.159 | 0,460 G | - | - | - | - |
| 10.08.2026 | 20:11:12.175 | 0,510 G | - | - | - | - |
| 10.08.2026 | 20:11:12.175 | 0,510 G | - | - | - | - |
| 10.08.2026 | 20:00:30.465 | 0,520 G | - | - | - | - |
| 10.08.2026 | 17:50:49.038 | 0,580 G | - | - | - | - |
| 10.08.2026 | 15:55:29.775 | 0,610 G | - | - | - | - |
| 10.08.2026 | 14:48:58.702 | 0,700 G | - | - | - | - |
| 10.08.2026 | 13:43:49.200 | 0,760 G | - | - | - | - |
| 10.08.2026 | 12:46:32.044 | 0,790 G | - | - | - | - |
| 10.08.2026 | 11:50:26.284 | 0,790 G | - | - | - | - |
| 10.08.2026 | 11:25:32.470 | 0,840 G | - | - | - | - |
| 10.08.2026 | 09:23:21.015 | 0,650 G | - | - | - | - |
| 07.08.2026 | 20:10:12.924 | 0,650 G | - | - | - | - |