Celestica Inc./OS/Call [150]/MS
WKN MK6NFU
ISIN DE000MK6NFU8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 10:09:40.260 | 0,630 BZ | 7.900 | 4.977,000 | 15.665,000 | 10.177,350 |
| 19.05.2025 | 09:04:34.220 | 0,650 BZ | 1.500 | 975,000 | 7.765,000 | 5.200,350 |
| 19.05.2025 | 08:50:20.318 | 0,650 BZ | 1.500 | 975,000 | 6.265,000 | 4.225,350 |
| 19.05.2025 | 08:32:36.044 | 0,660 BZ | 1.250 | 825,000 | 4.765,000 | 3.250,350 |
| 19.05.2025 | 08:05:08.081 | 0,690 BZ | 500 | 345,000 | 3.515,000 | 2.425,350 |
| 19.05.2025 | 08:01:10.262 | 0,690 BZ | 3.015 | 2.080,350 | 3.015,000 | 2.080,350 |
| 16.05.2025 | 21:14:53.636 | 0,700 BZ | 1.000 | 700,000 | 177.766,000 | 123.612,400 |
| 16.05.2025 | 21:14:53.636 | 0,700 BZ | 1.000 | 700,000 | 177.766,000 | 123.612,400 |
| 16.05.2025 | 20:42:23.202 | 0,680 BZ | 1.000 | 680,000 | 176.766,000 | 122.912,400 |
| 16.05.2025 | 20:31:52.520 | 0,680 BZ | 2.000 | 1.360,000 | 175.766,000 | 122.232,400 |
| 16.05.2025 | 20:27:18.940 | 0,680 BZ | 2.000 | 1.360,000 | 173.766,000 | 120.872,400 |
| 16.05.2025 | 20:25:27.716 | 0,680 BZ | 4.369 | 2.970,920 | 171.766,000 | 119.512,400 |
| 16.05.2025 | 20:24:12.175 | 0,680 BZ | 1.352 | 919,360 | 167.397,000 | 116.541,480 |
| 16.05.2025 | 20:22:31.807 | 0,680 BZ | 1.400 | 952,000 | 166.045,000 | 115.622,120 |
| 16.05.2025 | 20:05:49.073 | 0,650 G | - | - | 164.645,000 | 114.670,120 |
| 16.05.2025 | 19:47:10.745 | 0,680 BZ | 1.617 | 1.099,560 | 164.645,000 | 114.670,120 |
| 16.05.2025 | 18:44:10.444 | 0,680 BZ | 514 | 349,520 | 163.028,000 | 113.570,560 |
| 16.05.2025 | 18:44:05.419 | 0,680 BZ | 514 | 349,520 | 162.514,000 | 113.221,040 |
| 16.05.2025 | 18:35:09.545 | 0,680 BZ | 1.500 | 1.020,000 | 162.000,000 | 112.871,520 |
| 16.05.2025 | 18:35:04.597 | 0,680 BZ | 1.500 | 1.020,000 | 160.500,000 | 111.851,520 |
| 16.05.2025 | 18:32:30.564 | 0,690 BZ | 1.400 | 966,000 | 159.000,000 | 110.831,520 |
| 16.05.2025 | 18:32:25.933 | 0,690 BZ | 1.400 | 966,000 | 157.600,000 | 109.865,520 |
| 16.05.2025 | 17:51:42.941 | 0,680 BZ | 2.307 | 1.568,760 | 156.200,000 | 108.899,520 |
| 16.05.2025 | 17:15:05.595 | 0,670 BZ | 2.307 | 1.545,690 | 153.893,000 | 107.330,760 |
| 16.05.2025 | 16:58:03.796 | 0,660 BZ | 1.000 | 660,000 | 151.586,000 | 105.785,070 |
| 16.05.2025 | 16:57:54.384 | 0,670 BZ | 1.000 | 670,000 | 150.586,000 | 105.125,070 |
| 16.05.2025 | 16:43:35.050 | 0,660 BZ | 12.000 | 7.920,000 | 149.586,000 | 104.455,070 |
| 16.05.2025 | 16:36:39.889 | 0,670 BZ | 2.000 | 1.340,000 | 137.586,000 | 96.535,070 |
| 16.05.2025 | 16:29:17.298 | 0,670 BZ | 2.200 | 1.474,000 | 135.586,000 | 95.195,070 |
| 16.05.2025 | 16:22:13.327 | 0,680 BZ | 2.200 | 1.496,000 | 133.386,000 | 93.721,070 |
| 16.05.2025 | 16:21:32.435 | 0,680 BZ | 4.500 | 3.060,000 | 131.186,000 | 92.225,070 |
| 16.05.2025 | 16:18:34.441 | 0,690 BZ | 4.500 | 3.105,000 | 126.686,000 | 89.165,070 |
| 16.05.2025 | 16:09:01.625 | 0,670 BZ | 6.000 | 4.020,000 | 122.186,000 | 86.060,070 |
| 16.05.2025 | 16:08:54.946 | 0,680 BZ | 6.000 | 4.080,000 | 116.186,000 | 82.040,070 |
| 16.05.2025 | 16:00:03.846 | 0,680 BZ | 1.500 | 1.020,000 | 110.186,000 | 77.960,070 |
| 16.05.2025 | 15:50:39.632 | 0,690 BZ | 1.500 | 1.035,000 | 108.686,000 | 76.940,070 |
| 16.05.2025 | 15:48:05.858 | 0,690 BZ | 13.200 | 9.108,000 | 107.186,000 | 75.905,070 |
| 16.05.2025 | 15:44:08.188 | 0,680 BZ | 4.000 | 2.720,000 | 89.986,000 | 64.037,070 |
| 16.05.2025 | 15:41:38.182 | 0,670 BZ | 1.200 | 804,000 | 85.986,000 | 61.317,070 |
| 16.05.2025 | 15:40:19.555 | 0,670 BZ | 4.000 | 2.680,000 | 84.786,000 | 60.513,070 |
| 16.05.2025 | 15:32:03.309 | 0,680 BZ | 1.000 | 680,000 | 80.786,000 | 57.833,070 |
| 16.05.2025 | 15:31:31.164 | 0,690 BZ | 1.000 | 690,000 | 79.786,000 | 57.153,070 |
| 16.05.2025 | 15:30:02.876 | 0,690 BZ | 6.316 | 4.358,040 | 78.786,000 | 56.463,070 |
| 16.05.2025 | 15:29:57.361 | 0,690 BZ | 2.816 | 1.943,040 | 72.470,000 | 52.105,030 |
| 16.05.2025 | 14:59:22.795 | 0,710 BZ | 3.500 | 2.485,000 | 69.654,000 | 50.161,990 |
| 16.05.2025 | 14:44:39.142 | 0,730 BZ | 5.000 | 3.650,000 | 66.154,000 | 47.676,990 |
| 16.05.2025 | 14:41:15.839 | 0,730 BZ | 5.000 | 3.650,000 | 61.154,000 | 44.026,990 |
| 16.05.2025 | 14:34:17.404 | 0,740 BZ | 1.107 | 819,180 | 56.154,000 | 40.376,990 |
| 16.05.2025 | 14:23:47.354 | 0,730 BZ | 1.107 | 808,110 | 55.047,000 | 39.557,810 |
| 16.05.2025 | 14:09:32.257 | 0,730 G | - | - | 53.940,000 | 38.749,700 |
| 16.05.2025 | 13:00:24.646 | 0,730 BZ | 1.000 | 730,000 | 53.940,000 | 38.749,700 |
| 16.05.2025 | 12:57:11.984 | 0,750 BZ | 1.000 | 750,000 | 52.940,000 | 38.019,700 |
| 16.05.2025 | 12:53:47.650 | 0,710 BZ | 1.500 | 1.065,000 | 51.940,000 | 37.269,700 |
| 16.05.2025 | 12:50:55.656 | 0,730 BZ | 1.500 | 1.095,000 | 50.440,000 | 36.204,700 |
| 16.05.2025 | 12:33:28.689 | 0,750 BZ | 1.720 | 1.290,000 | 48.940,000 | 35.109,700 |
| 16.05.2025 | 12:20:43.347 | 0,760 BZ | 1.720 | 1.307,200 | 47.220,000 | 33.819,700 |
| 16.05.2025 | 12:03:27.844 | 0,760 BZ | 2.500 | 1.900,000 | 45.500,000 | 32.512,500 |
| 16.05.2025 | 11:59:04.033 | 0,740 BZ | 2.500 | 1.850,000 | 43.000,000 | 30.612,500 |
| 16.05.2025 | 10:26:49.389 | 0,730 BZ | 3.000 | 2.190,000 | 40.500,000 | 28.762,500 |
| 16.05.2025 | 10:26:42.085 | 0,730 BZ | 4.000 | 2.920,000 | 37.500,000 | 26.572,500 |
| 16.05.2025 | 10:25:33.557 | 0,730 BZ | 5.000 | 3.650,000 | 33.500,000 | 23.652,500 |
| 16.05.2025 | 10:24:17.972 | 0,730 BZ | 2.000 | 1.460,000 | 28.500,000 | 20.002,500 |
| 16.05.2025 | 09:54:42.994 | 0,700 BZ | 10.000 | 7.000,000 | 26.500,000 | 18.542,500 |
| 16.05.2025 | 09:19:53.177 | 0,690 BZ | 750 | 517,500 | 16.500,000 | 11.542,500 |
| 16.05.2025 | 09:05:03.944 | 0,700 BZ | 750 | 525,000 | 15.750,000 | 11.025,000 |
| 16.05.2025 | 09:01:25.003 | 0,700 BZ | 2.500 | 1.750,000 | 15.000,000 | 10.500,000 |
| 16.05.2025 | 09:01:16.218 | 0,700 BZ | 5.000 | 3.500,000 | 12.500,000 | 8.750,000 |
| 16.05.2025 | 08:57:54.094 | 0,700 BZ | 7.500 | 5.250,000 | 7.500,000 | 5.250,000 |
| 15.05.2025 | 20:43:48.956 | 0,660 G | - | - | - | - |
| 15.05.2025 | 20:43:48.956 | 0,660 G | - | - | - | - |
| 15.05.2025 | 14:02:21.265 | 0,640 G | - | - | - | - |
| 14.05.2025 | 19:35:09.532 | 0,630 G | - | - | - | - |
| 14.05.2025 | 19:35:09.532 | 0,630 G | - | - | - | - |
| 14.05.2025 | 15:25:01.044 | 0,680 G | - | - | - | - |
| 14.05.2025 | 14:05:48.239 | 0,660 G | - | - | - | - |
| 13.05.2025 | 20:49:06.862 | 0,580 G | - | - | - | - |
| 13.05.2025 | 20:49:06.862 | 0,580 G | - | - | - | - |
| 13.05.2025 | 16:20:38.520 | 0,350 G | - | - | - | - |
| 13.05.2025 | 14:54:46.511 | 0,350 G | - | - | - | - |
| 13.05.2025 | 13:59:35.920 | 0,330 G | - | - | - | - |
| 12.05.2025 | 20:45:29.149 | 0,340 G | - | - | - | - |
| 12.05.2025 | 20:45:29.149 | 0,340 G | - | - | - | - |
| 12.05.2025 | 19:45:40.174 | 0,340 G | - | - | - | - |
| 12.05.2025 | 18:46:02.855 | 0,330 G | - | - | - | - |
| 12.05.2025 | 18:01:32.234 | 0,330 G | - | - | - | - |
| 12.05.2025 | 16:53:52.925 | 0,290 G | - | - | - | - |
| 12.05.2025 | 15:58:20.700 | 0,300 G | - | - | - | - |
| 12.05.2025 | 15:00:36.345 | 0,410 G | - | - | - | - |
| 12.05.2025 | 14:15:21.130 | 0,420 G | - | - | - | - |
| 12.05.2025 | 11:01:35.017 | 0,380 G | - | - | - | - |
| 12.05.2025 | 08:49:52.474 | 0,320 G | - | - | - | - |
| 12.05.2025 | 08:04:10.242 | 0,320 G | - | - | - | - |
