HENSOLDT AG/OS/Call [95]/MS
WKN MK815R
ISIN DE000MK815R8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.07.2025 | 21:45:33.355 | 0,530 BZ | 14.150 | 7.499,500 | 28.350,000 | 15.207,500 |
| 18.07.2025 | 21:45:33.355 | 0,530 BZ | 14.150 | 7.499,500 | 28.350,000 | 15.207,500 |
| 18.07.2025 | 19:34:21.755 | 0,540 BZ | 1.000 | 540,000 | 14.200,000 | 7.708,000 |
| 18.07.2025 | 19:34:16.541 | 0,540 BZ | 1.000 | 540,000 | 13.200,000 | 7.168,000 |
| 18.07.2025 | 18:48:36.927 | 0,530 BZ | 1.000 | 530,000 | 12.200,000 | 6.628,000 |
| 18.07.2025 | 18:48:31.210 | 0,540 BZ | 1.000 | 540,000 | 11.200,000 | 6.098,000 |
| 18.07.2025 | 15:36:31.708 | 0,540 G | - | - | 10.200,000 | 5.558,000 |
| 18.07.2025 | 12:08:57.988 | 0,550 BZ | 3.500 | 1.925,000 | 10.200,000 | 5.558,000 |
| 18.07.2025 | 12:08:19.801 | 0,540 BZ | 2.000 | 1.080,000 | 6.700,000 | 3.633,000 |
| 18.07.2025 | 11:49:22.764 | 0,550 BZ | 1.500 | 825,000 | 4.700,000 | 2.553,000 |
| 18.07.2025 | 11:03:03.294 | 0,550 BZ | 1.600 | 880,000 | 3.200,000 | 1.728,000 |
| 18.07.2025 | 11:01:59.911 | 0,530 BZ | 1.600 | 848,000 | 1.600,000 | 848,000 |
| 18.07.2025 | 09:15:19.547 | 0,530 G | - | - | - | - |
| 17.07.2025 | 17:24:38.193 | 0,520 BZ | 1.500 | 780,000 | 87.000,000 | 44.245,000 |
| 17.07.2025 | 17:24:38.193 | 0,520 BZ | 1.500 | 780,000 | 87.000,000 | 44.245,000 |
| 17.07.2025 | 17:24:28.404 | 0,510 BZ | 1.500 | 765,000 | 85.500,000 | 43.465,000 |
| 17.07.2025 | 16:39:52.988 | 0,510 BZ | 30.000 | 15.300,000 | 84.000,000 | 42.700,000 |
| 17.07.2025 | 15:55:00.158 | 0,500 G | - | - | 54.000,000 | 27.400,000 |
| 17.07.2025 | 14:49:23.433 | 0,510 BZ | 30.000 | 15.300,000 | 54.000,000 | 27.400,000 |
| 17.07.2025 | 11:49:51.529 | 0,500 BZ | 12.000 | 6.000,000 | 24.000,000 | 12.100,000 |
| 17.07.2025 | 11:49:45.507 | 0,500 BZ | 2.000 | 1.000,000 | 12.000,000 | 6.100,000 |
| 17.07.2025 | 11:47:46.861 | 0,510 BZ | 10.000 | 5.100,000 | 10.000,000 | 5.100,000 |
| 17.07.2025 | 09:22:38.589 | 0,500 G | - | - | - | - |
| 16.07.2025 | 21:47:44.635 | 0,500 BZ | 5.000 | 2.500,000 | 36.000,000 | 18.444,270 |
| 16.07.2025 | 21:47:44.635 | 0,500 BZ | 5.000 | 2.500,000 | 36.000,000 | 18.444,270 |
| 16.07.2025 | 21:47:36.382 | 0,490 BZ | 5.000 | 2.450,000 | 31.000,000 | 15.944,270 |
| 16.07.2025 | 20:55:33.355 | 0,500 G | - | - | 26.000,000 | 13.494,270 |
| 16.07.2025 | 16:17:01.063 | 0,500 BZ | 1.500 | 750,000 | 26.000,000 | 13.494,270 |
| 16.07.2025 | 15:54:25.096 | 0,490 BZ | 1.500 | 735,000 | 24.500,000 | 12.744,270 |
| 16.07.2025 | 13:49:16.560 | 0,480 G | - | - | 23.000,000 | 12.009,270 |
| 16.07.2025 | 11:34:02.703 | 0,530 BZ | 2.000 | 1.060,000 | 23.000,000 | 12.009,270 |
| 16.07.2025 | 11:25:02.399 | 0,520 BZ | 2.000 | 1.040,000 | 21.000,000 | 10.949,270 |
| 16.07.2025 | 10:18:08.071 | 0,520 BZ | 8.573 | 4.457,960 | 19.000,000 | 9.909,270 |
| 16.07.2025 | 10:18:02.623 | 0,520 BZ | 7.500 | 3.900,000 | 10.427,000 | 5.451,310 |
| 16.07.2025 | 10:05:10.469 | 0,530 BZ | 927 | 491,310 | 2.927,000 | 1.551,310 |
| 16.07.2025 | 08:53:35.264 | 0,520 G | - | - | 2.000,000 | 1.060,000 |
| 16.07.2025 | 08:23:03.852 | 0,530 BZ | 2.000 | 1.060,000 | 2.000,000 | 1.060,000 |
| 15.07.2025 | 20:27:16.087 | 0,520 G | - | - | 41.000,000 | 23.240,000 |
| 15.07.2025 | 20:27:16.087 | 0,520 G | - | - | 41.000,000 | 23.240,000 |
| 15.07.2025 | 13:07:42.263 | 0,520 G | - | - | 41.000,000 | 23.240,000 |
| 15.07.2025 | 12:37:19.279 | 0,510 BZ | 2.000 | 1.020,000 | 41.000,000 | 23.240,000 |
| 15.07.2025 | 12:36:52.632 | 0,505 BZ | 2.000 | 1.010,000 | 39.000,000 | 22.220,000 |
| 15.07.2025 | 10:43:50.733 | 0,560 BZ | 2.000 | 1.120,000 | 37.000,000 | 21.210,000 |
| 15.07.2025 | 10:32:52.064 | 0,550 BZ | 2.000 | 1.100,000 | 35.000,000 | 20.090,000 |
| 15.07.2025 | 10:01:43.009 | 0,550 BZ | 2.000 | 1.100,000 | 33.000,000 | 18.990,000 |
| 15.07.2025 | 09:54:19.275 | 0,560 BZ | 2.000 | 1.120,000 | 31.000,000 | 17.890,000 |
| 15.07.2025 | 09:48:33.911 | 0,580 BZ | 3.000 | 1.740,000 | 29.000,000 | 16.770,000 |
| 15.07.2025 | 09:45:22.590 | 0,570 BZ | 3.000 | 1.710,000 | 26.000,000 | 15.030,000 |
| 15.07.2025 | 09:42:18.427 | 0,570 G | - | - | 23.000,000 | 13.320,000 |
| 15.07.2025 | 09:40:59.552 | 0,570 BG | 2.000 | 1.140,000 | 23.000,000 | 13.320,000 |
| 15.07.2025 | 09:13:48.678 | 0,560 BZ | 3.000 | 1.680,000 | 21.000,000 | 12.180,000 |
| 15.07.2025 | 09:09:19.022 | 0,550 BZ | 3.000 | 1.650,000 | 18.000,000 | 10.500,000 |
| 15.07.2025 | 09:01:03.617 | 0,580 BZ | 5.000 | 2.900,000 | 15.000,000 | 8.850,000 |
| 15.07.2025 | 08:57:04.326 | 0,570 G | - | - | 10.000,000 | 5.950,000 |
| 15.07.2025 | 08:33:43.108 | 0,600 BZ | 5.000 | 3.000,000 | 10.000,000 | 5.950,000 |
| 15.07.2025 | 08:30:36.164 | 0,590 BZ | 5.000 | 2.950,000 | 5.000,000 | 2.950,000 |
| 14.07.2025 | 21:26:46.309 | 0,570 BZ | 1.666 | 949,620 | 91.032,000 | 49.460,580 |
| 14.07.2025 | 21:26:46.309 | 0,570 BZ | 1.666 | 949,620 | 91.032,000 | 49.460,580 |
| 14.07.2025 | 21:25:33.530 | 0,560 BZ | 1.666 | 932,960 | 89.366,000 | 48.510,960 |
| 14.07.2025 | 21:09:49.401 | 0,560 G | - | - | 87.700,000 | 47.578,000 |
| 14.07.2025 | 16:59:38.975 | 0,560 BZ | 6.000 | 3.360,000 | 87.700,000 | 47.578,000 |
| 14.07.2025 | 16:53:53.872 | 0,560 BZ | 6.000 | 3.360,000 | 81.700,000 | 44.218,000 |
| 14.07.2025 | 15:36:08.337 | 0,550 BZ | 1.500 | 825,000 | 75.700,000 | 40.858,000 |
| 14.07.2025 | 15:27:56.756 | 0,550 BZ | 1.500 | 825,000 | 74.200,000 | 40.033,000 |
| 14.07.2025 | 14:44:52.132 | 0,540 G | - | - | 72.700,000 | 39.208,000 |
| 14.07.2025 | 13:17:32.423 | 0,550 BZ | 500 | 275,000 | 72.700,000 | 39.208,000 |
| 14.07.2025 | 13:15:25.653 | 0,550 BZ | 1.500 | 825,000 | 72.200,000 | 38.933,000 |
| 14.07.2025 | 12:49:26.780 | 0,560 BZ | 3.000 | 1.680,000 | 70.700,000 | 38.108,000 |
| 14.07.2025 | 12:07:40.362 | 0,570 BZ | 4.000 | 2.280,000 | 67.700,000 | 36.428,000 |
| 14.07.2025 | 11:25:12.232 | 0,580 BZ | 1.000 | 580,000 | 63.700,000 | 34.148,000 |
| 14.07.2025 | 11:16:13.751 | 0,590 BZ | 1.000 | 590,000 | 62.700,000 | 33.568,000 |
| 14.07.2025 | 09:36:00.466 | 0,570 BZ | 5.600 | 3.192,000 | 61.700,000 | 32.978,000 |
| 14.07.2025 | 09:33:55.407 | 0,560 BZ | 5.600 | 3.136,000 | 56.100,000 | 29.786,000 |
| 14.07.2025 | 09:26:21.536 | 0,540 BZ | 6.000 | 3.240,000 | 50.500,000 | 26.650,000 |
| 14.07.2025 | 09:24:27.498 | 0,550 BZ | 6.000 | 3.300,000 | 44.500,000 | 23.410,000 |
| 14.07.2025 | 09:10:49.499 | 0,550 BZ | 2.000 | 1.100,000 | 38.500,000 | 20.110,000 |
| 14.07.2025 | 09:09:16.599 | 0,540 BZ | 1.000 | 540,000 | 36.500,000 | 19.010,000 |
| 14.07.2025 | 09:07:51.742 | 0,540 BZ | 1.000 | 540,000 | 35.500,000 | 18.470,000 |
| 14.07.2025 | 09:04:14.875 | 0,530 BZ | 12.000 | 6.360,000 | 34.500,000 | 17.930,000 |
| 14.07.2025 | 09:04:09.014 | 0,530 BZ | 8.000 | 4.240,000 | 22.500,000 | 11.570,000 |
| 14.07.2025 | 09:00:57.187 | 0,520 BZ | 4.000 | 2.080,000 | 14.500,000 | 7.330,000 |
| 14.07.2025 | 08:56:42.565 | 0,500 G | - | - | 10.500,000 | 5.250,000 |
| 14.07.2025 | 08:02:38.533 | 0,500 BG | 10.500 | 5.250,000 | 10.500,000 | 5.250,000 |
| 11.07.2025 | 21:59:25.124 | 0,540 BG | 40.000 | 21.600,000 | 72.290,000 | 39.112,100 |
| 11.07.2025 | 21:59:25.124 | 0,540 BG | 40.000 | 21.600,000 | 72.290,000 | 39.112,100 |
| 11.07.2025 | 21:03:37.915 | 0,550 BZ | 2.000 | 1.100,000 | 32.290,000 | 17.512,100 |
| 11.07.2025 | 20:13:59.375 | 0,550 BZ | 2.000 | 1.100,000 | 30.290,000 | 16.412,100 |
| 11.07.2025 | 16:06:49.547 | 0,550 BZ | 1.600 | 880,000 | 28.290,000 | 15.312,100 |
| 11.07.2025 | 15:59:23.965 | 0,540 BZ | 1.600 | 864,000 | 26.690,000 | 14.432,100 |
| 11.07.2025 | 14:59:20.351 | 0,550 G | - | - | 25.090,000 | 13.568,100 |
| 11.07.2025 | 12:47:55.669 | 0,530 BZ | 6.000 | 3.180,000 | 25.090,000 | 13.568,100 |
| 11.07.2025 | 12:43:57.311 | 0,520 BZ | 6.000 | 3.120,000 | 19.090,000 | 10.388,100 |
| 11.07.2025 | 11:10:47.031 | 0,550 BZ | 2.000 | 1.100,000 | 13.090,000 | 7.268,100 |
| 11.07.2025 | 10:26:39.147 | 0,560 BZ | 2.000 | 1.120,000 | 11.090,000 | 6.168,100 |
| 11.07.2025 | 09:31:24.034 | 0,600 BZ | 45 | 27,000 | 9.090,000 | 5.048,100 |
| 11.07.2025 | 09:31:06.446 | 0,580 BZ | 45 | 26,100 | 9.045,000 | 5.021,100 |
| 11.07.2025 | 09:14:17.765 | 0,580 G | - | - | 9.000,000 | 4.995,000 |
| 11.07.2025 | 08:00:59.467 | 0,560 BZ | 4.500 | 2.520,000 | 9.000,000 | 4.995,000 |
| 11.07.2025 | 08:00:10.721 | 0,550 BZ | 4.500 | 2.475,000 | 4.500,000 | 2.475,000 |
| 10.07.2025 | 21:09:25.455 | 0,590 G | - | - | 156.710,000 | 91.975,200 |