GE Aerospace/OS/Call [300]/MS
WKN MK8GXU
ISIN DE000MK8GXU1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.10.2025 | 20:44:26.049 | 1,010 BZ | 700 | 707,000 | 154.670,000 | 169.170,150 |
| 24.10.2025 | 20:44:26.049 | 1,010 BZ | 700 | 707,000 | 154.670,000 | 169.170,150 |
| 24.10.2025 | 20:24:10.858 | 1,020 BZ | 700 | 714,000 | 153.970,000 | 168.463,150 |
| 24.10.2025 | 19:17:03.502 | 0,990 G | - | - | 153.270,000 | 167.749,150 |
| 24.10.2025 | 19:01:14.428 | 0,990 BZ | 100 | 99,000 | 153.270,000 | 167.749,150 |
| 24.10.2025 | 18:41:09.617 | 0,990 BZ | 100 | 99,000 | 153.170,000 | 167.650,150 |
| 24.10.2025 | 18:34:24.036 | 1,010 BZ | 2.700 | 2.727,000 | 153.070,000 | 167.551,150 |
| 24.10.2025 | 18:30:55.687 | 1,000 BZ | 1.500 | 1.500,000 | 150.370,000 | 164.824,150 |
| 24.10.2025 | 17:57:49.958 | 1,030 BZ | 1.200 | 1.236,000 | 148.870,000 | 163.324,150 |
| 24.10.2025 | 17:34:22.139 | 1,060 BZ | 3.000 | 3.180,000 | 147.670,000 | 162.088,150 |
| 24.10.2025 | 17:32:32.617 | 1,050 BZ | 5.000 | 5.250,000 | 144.670,000 | 158.908,150 |
| 24.10.2025 | 17:24:31.477 | 1,070 BZ | 2.800 | 2.996,000 | 139.670,000 | 153.658,150 |
| 24.10.2025 | 17:22:46.609 | 1,070 BZ | 2.800 | 2.996,000 | 136.870,000 | 150.662,150 |
| 24.10.2025 | 16:57:21.150 | 1,080 BZ | 14.450 | 15.606,000 | 134.070,000 | 147.666,150 |
| 24.10.2025 | 16:51:40.354 | 1,100 G | - | - | 119.620,000 | 132.060,150 |
| 24.10.2025 | 16:49:02.085 | 1,100 BZ | 10.350 | 11.385,000 | 119.620,000 | 132.060,150 |
| 24.10.2025 | 16:42:46.529 | 1,120 BZ | 4.100 | 4.592,000 | 109.270,000 | 120.675,150 |
| 24.10.2025 | 16:41:50.256 | 1,120 BZ | 400 | 448,000 | 105.170,000 | 116.083,150 |
| 24.10.2025 | 16:35:32.453 | 1,130 BZ | 400 | 452,000 | 104.770,000 | 115.635,150 |
| 24.10.2025 | 16:22:00.498 | 1,150 BZ | 18.000 | 20.700,000 | 104.370,000 | 115.183,150 |
| 24.10.2025 | 16:21:45.251 | 1,140 BZ | 18.000 | 20.520,000 | 86.370,000 | 94.483,150 |
| 24.10.2025 | 16:06:10.022 | 1,140 BZ | 800 | 912,000 | 68.370,000 | 73.963,150 |
| 24.10.2025 | 16:05:12.543 | 1,130 BZ | 800 | 904,000 | 67.570,000 | 73.051,150 |
| 24.10.2025 | 15:43:40.670 | 1,110 BZ | 495 | 549,450 | 66.770,000 | 72.147,150 |
| 24.10.2025 | 15:39:45.137 | 1,100 BZ | 495 | 544,500 | 66.275,000 | 71.597,700 |
| 24.10.2025 | 15:22:09.928 | 1,100 BZ | 6.000 | 6.600,000 | 65.780,000 | 71.053,200 |
| 24.10.2025 | 15:13:53.239 | 1,100 BZ | 6.000 | 6.600,000 | 59.780,000 | 64.453,200 |
| 24.10.2025 | 14:46:00.656 | 1,090 G | - | - | 53.780,000 | 57.853,200 |
| 24.10.2025 | 14:02:23.958 | 1,050 BZ | 3.000 | 3.150,000 | 53.780,000 | 57.853,200 |
| 24.10.2025 | 14:02:09.475 | 1,060 BZ | 3.000 | 3.180,000 | 50.780,000 | 54.703,200 |
| 24.10.2025 | 12:20:42.026 | 1,050 BZ | 3.000 | 3.150,000 | 47.780,000 | 51.523,200 |
| 24.10.2025 | 11:55:42.842 | 1,050 BZ | 3.000 | 3.150,000 | 44.780,000 | 48.373,200 |
| 24.10.2025 | 11:46:25.511 | 1,040 BZ | 1.000 | 1.040,000 | 41.780,000 | 45.223,200 |
| 24.10.2025 | 11:39:38.419 | 1,040 BZ | 1.000 | 1.040,000 | 40.780,000 | 44.183,200 |
| 24.10.2025 | 11:30:37.477 | 1,040 BZ | 2.000 | 2.080,000 | 39.780,000 | 43.143,200 |
| 24.10.2025 | 11:00:37.177 | 1,040 BZ | 2.000 | 2.080,000 | 37.780,000 | 41.063,200 |
| 24.10.2025 | 10:31:33.195 | 1,060 G | - | - | 35.780,000 | 38.983,200 |
| 24.10.2025 | 10:16:45.782 | 1,060 BZ | 3.000 | 3.180,000 | 35.780,000 | 38.983,200 |
| 24.10.2025 | 10:16:35.622 | 1,050 BZ | 3.000 | 3.150,000 | 32.780,000 | 35.803,200 |
| 24.10.2025 | 10:00:48.749 | 1,080 BZ | 1.400 | 1.512,000 | 29.780,000 | 32.653,200 |
| 24.10.2025 | 09:53:35.126 | 1,070 BZ | 1.400 | 1.498,000 | 28.380,000 | 31.141,200 |
| 24.10.2025 | 09:46:54.585 | 1,090 BZ | 5.000 | 5.450,000 | 26.980,000 | 29.643,200 |
| 24.10.2025 | 09:39:03.793 | 1,110 BZ | 5.000 | 5.550,000 | 21.980,000 | 24.193,200 |
| 24.10.2025 | 09:19:24.729 | 1,110 BZ | 1.500 | 1.665,000 | 16.980,000 | 18.643,200 |
| 24.10.2025 | 09:08:16.047 | 1,090 BZ | 4.000 | 4.360,000 | 15.480,000 | 16.978,200 |
| 24.10.2025 | 08:46:48.938 | 1,100 G | - | - | 11.480,000 | 12.618,200 |
| 24.10.2025 | 08:38:30.962 | 1,100 BZ | 6.500 | 7.150,000 | 11.480,000 | 12.618,200 |
| 24.10.2025 | 08:29:48.557 | 1,100 BZ | 4.000 | 4.400,000 | 4.980,000 | 5.468,200 |
| 24.10.2025 | 08:22:51.593 | 1,100 BZ | 490 | 539,000 | 980,000 | 1.068,200 |
| 24.10.2025 | 08:00:01.956 | 1,080 BZ | 490 | 529,200 | 490,000 | 529,200 |
| 23.10.2025 | 21:38:33.298 | 1,070 BZ | 3.800 | 4.066,000 | 786.380,000 | 800.132,700 |
| 23.10.2025 | 21:38:33.298 | 1,070 BZ | 3.800 | 4.066,000 | 786.380,000 | 800.132,700 |
| 23.10.2025 | 21:18:48.173 | 1,070 BZ | 200 | 214,000 | 782.580,000 | 796.066,700 |
| 23.10.2025 | 21:12:03.606 | 1,070 BZ | 4.000 | 4.280,000 | 782.380,000 | 795.852,700 |
| 23.10.2025 | 21:03:43.709 | 1,050 BZ | 1.886 | 1.980,300 | 778.380,000 | 791.572,700 |
| 23.10.2025 | 21:02:58.446 | 1,060 BZ | 1.886 | 1.999,160 | 776.494,000 | 789.592,400 |
| 23.10.2025 | 20:32:19.882 | 1,060 BZ | 1.000 | 1.060,000 | 774.608,000 | 787.593,240 |
| 23.10.2025 | 20:30:17.353 | 1,050 G | - | - | 773.608,000 | 786.533,240 |
| 23.10.2025 | 20:27:08.650 | 1,050 BZ | 1.000 | 1.050,000 | 773.608,000 | 786.533,240 |
| 23.10.2025 | 18:51:07.398 | 1,010 G | - | - | 772.608,000 | 785.483,240 |
| 23.10.2025 | 18:47:57.795 | 1,030 BZ | 40.809 | 42.033,270 | 772.608,000 | 785.483,240 |
| 23.10.2025 | 18:43:29.646 | 1,030 BZ | 40.000 | 41.200,000 | 731.799,000 | 743.449,970 |
| 23.10.2025 | 18:39:40.861 | 1,020 BZ | 6.000 | 6.120,000 | 691.799,000 | 702.249,970 |
| 23.10.2025 | 18:37:27.596 | 1,040 BZ | 50.000 | 52.000,000 | 685.799,000 | 696.129,970 |
| 23.10.2025 | 18:37:22.620 | 1,040 BZ | 50.000 | 52.000,000 | 635.799,000 | 644.129,970 |
| 23.10.2025 | 18:34:50.374 | 1,030 BZ | 50.000 | 51.500,000 | 585.799,000 | 592.129,970 |
| 23.10.2025 | 18:34:43.533 | 1,030 BZ | 237.209 | 244.325,270 | 535.799,000 | 540.629,970 |
| 23.10.2025 | 18:33:28.561 | 1,040 RB | 80.000 | 83.200,000 | 298.590,000 | 296.304,700 |
| 23.10.2025 | 18:32:35.523 | 1,040 RB | 80.000 | 83.200,000 | 218.590,000 | 213.104,700 |
| 23.10.2025 | 18:29:32.614 | 1,050 BZ | 400 | 420,000 | 138.590,000 | 129.904,700 |
| 23.10.2025 | 18:27:19.911 | 1,040 BZ | 6.000 | 6.240,000 | 138.190,000 | 129.484,700 |
| 23.10.2025 | 18:23:03.455 | 1,030 BZ | 6.000 | 6.180,000 | 132.190,000 | 123.244,700 |
| 23.10.2025 | 18:07:49.355 | 1,020 BZ | 5.049 | 5.149,980 | 126.190,000 | 117.064,700 |
| 23.10.2025 | 17:37:03.205 | 1,010 BZ | 5.049 | 5.099,490 | 121.141,000 | 111.914,720 |
| 23.10.2025 | 17:33:46.715 | 1,020 BZ | 1.000 | 1.020,000 | 116.092,000 | 106.815,230 |
| 23.10.2025 | 17:33:32.322 | 1,020 BZ | 1.000 | 1.020,000 | 115.092,000 | 105.795,230 |
| 23.10.2025 | 17:22:13.667 | 0,990 BZ | 2.000 | 1.980,000 | 114.092,000 | 104.775,230 |
| 23.10.2025 | 17:18:15.971 | 1,000 BZ | 2.000 | 2.000,000 | 112.092,000 | 102.795,230 |
| 23.10.2025 | 16:55:43.558 | 1,010 G | - | - | 110.092,000 | 100.795,230 |
| 23.10.2025 | 16:38:34.791 | 1,020 BZ | 2.000 | 2.040,000 | 110.092,000 | 100.795,230 |
| 23.10.2025 | 16:37:32.081 | 1,010 BZ | 2.000 | 2.020,000 | 108.092,000 | 98.755,230 |
| 23.10.2025 | 16:10:48.361 | 0,990 BZ | 100 | 99,000 | 106.092,000 | 96.735,230 |
| 23.10.2025 | 16:10:14.618 | 1,000 BZ | 100 | 100,000 | 105.992,000 | 96.636,230 |
| 23.10.2025 | 16:00:16.204 | 1,020 BZ | 4.280 | 4.365,600 | 105.892,000 | 96.536,230 |
| 23.10.2025 | 15:59:11.843 | 1,000 BZ | 4.280 | 4.280,000 | 101.612,000 | 92.170,630 |
| 23.10.2025 | 15:55:33.323 | 0,980 BZ | 5.000 | 4.900,000 | 97.332,000 | 87.890,630 |
| 23.10.2025 | 15:54:14.110 | 1,000 BZ | 5.000 | 5.000,000 | 92.332,000 | 82.990,630 |
| 23.10.2025 | 15:48:01.237 | 0,980 BZ | 5.000 | 4.900,000 | 87.332,000 | 77.990,630 |
| 23.10.2025 | 15:44:10.896 | 0,980 BZ | 5.000 | 4.900,000 | 82.332,000 | 73.090,630 |
| 23.10.2025 | 15:02:39.587 | 0,850 BZ | 300 | 255,000 | 77.332,000 | 68.190,630 |
| 23.10.2025 | 14:46:08.158 | 0,830 G | - | - | 77.032,000 | 67.935,630 |
| 23.10.2025 | 14:38:48.769 | 0,840 BZ | 300 | 252,000 | 77.032,000 | 67.935,630 |
| 23.10.2025 | 14:28:47.424 | 0,850 BZ | 7.200 | 6.120,000 | 76.732,000 | 67.683,630 |
| 23.10.2025 | 14:24:46.968 | 0,860 BZ | 1.200 | 1.032,000 | 69.532,000 | 61.563,630 |
| 23.10.2025 | 14:10:43.414 | 0,850 BZ | 6.000 | 5.100,000 | 68.332,000 | 60.531,630 |
| 23.10.2025 | 13:50:38.207 | 0,880 BZ | 2.255 | 1.984,400 | 62.332,000 | 55.431,630 |
| 23.10.2025 | 13:29:32.596 | 0,890 BZ | 1 | 0,890 | 57.822,000 | 51.440,280 |
| 23.10.2025 | 13:22:03.840 | 0,890 BZ | 1 | 0,890 | 57.821,000 | 51.439,390 |
| 23.10.2025 | 12:45:02.910 | 0,890 BZ | 16.350 | 14.551,500 | 57.820,000 | 51.438,500 |
| 23.10.2025 | 12:33:34.127 | 0,900 BZ | 350 | 315,000 | 41.470,000 | 36.887,000 |