Siemens Energy AG/OS/Call [108]/MS
WKN MK8ZMZ
ISIN DE000MK8ZMZ3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.12.2025 | 20:32:56.464 | 4,890 BZ | 200 | 978,000 | 51.228,000 | 255.302,880 |
| 01.12.2025 | 20:15:21.115 | 4,960 BZ | 200 | 992,000 | 51.028,000 | 254.324,880 |
| 01.12.2025 | 19:15:50.091 | 4,940 G | - | - | 50.828,000 | 253.332,880 |
| 01.12.2025 | 19:11:19.111 | 4,970 BZ | 850 | 4.224,500 | 50.828,000 | 253.332,880 |
| 01.12.2025 | 19:04:19.738 | 4,980 BZ | 850 | 4.233,000 | 49.978,000 | 249.108,380 |
| 01.12.2025 | 17:37:10.236 | 4,890 BZ | 250 | 1.222,500 | 49.128,000 | 244.875,380 |
| 01.12.2025 | 17:33:48.126 | 4,880 BZ | 550 | 2.684,000 | 48.878,000 | 243.652,880 |
| 01.12.2025 | 17:33:23.892 | 4,870 BZ | 200 | 974,000 | 48.328,000 | 240.968,880 |
| 01.12.2025 | 17:23:23.741 | 4,860 BZ | 500 | 2.430,000 | 48.128,000 | 239.994,880 |
| 01.12.2025 | 16:47:37.250 | 4,880 G | - | - | 47.628,000 | 237.564,880 |
| 01.12.2025 | 16:11:53.345 | 4,990 BZ | 41 | 204,590 | 47.628,000 | 237.564,880 |
| 01.12.2025 | 16:11:27.127 | 5,000 BZ | 1.000 | 5.000,000 | 47.547,000 | 237.160,290 |
| 01.12.2025 | 15:25:22.791 | 5,010 BZ | 999 | 5.004,990 | 46.547,000 | 232.160,290 |
| 01.12.2025 | 14:55:46.751 | 5,040 BZ | 110 | 554,400 | 45.548,000 | 227.155,300 |
| 01.12.2025 | 14:55:39.572 | 5,030 BZ | 110 | 553,300 | 45.438,000 | 226.600,900 |
| 01.12.2025 | 14:43:23.218 | 5,070 G | - | - | 45.328,000 | 226.047,600 |
| 01.12.2025 | 14:22:06.996 | 5,050 BZ | 425 | 2.146,250 | 45.328,000 | 226.047,600 |
| 01.12.2025 | 14:20:58.531 | 5,060 BZ | 300 | 1.518,000 | 44.903,000 | 223.901,350 |
| 01.12.2025 | 14:16:35.642 | 5,030 BZ | 125 | 628,750 | 44.603,000 | 222.383,350 |
| 01.12.2025 | 13:37:37.352 | 4,970 BZ | 2.500 | 12.425,000 | 44.478,000 | 221.754,600 |
| 01.12.2025 | 13:16:27.923 | 4,960 BZ | 2.500 | 12.400,000 | 41.978,000 | 209.329,600 |
| 01.12.2025 | 13:07:24.925 | 5,000 BZ | 4.770 | 23.850,000 | 39.478,000 | 196.929,600 |
| 01.12.2025 | 13:06:07.672 | 5,000 BZ | 100 | 500,000 | 34.708,000 | 173.079,600 |
| 01.12.2025 | 12:59:35.458 | 4,940 BZ | 330 | 1.630,200 | 34.608,000 | 172.579,600 |
| 01.12.2025 | 12:57:51.984 | 4,970 BZ | 5.000 | 24.850,000 | 34.278,000 | 170.949,400 |
| 01.12.2025 | 12:49:26.090 | 4,920 BZ | 400 | 1.968,000 | 29.278,000 | 146.099,400 |
| 01.12.2025 | 12:35:32.112 | 4,930 BZ | 1.000 | 4.930,000 | 28.878,000 | 144.131,400 |
| 01.12.2025 | 12:29:56.131 | 4,930 BZ | 800 | 3.944,000 | 27.878,000 | 139.201,400 |
| 01.12.2025 | 11:50:05.314 | 4,830 BZ | 9 | 43,470 | 27.078,000 | 135.257,400 |
| 01.12.2025 | 11:42:32.150 | 4,820 BZ | 109 | 525,380 | 27.069,000 | 135.213,930 |
| 01.12.2025 | 11:35:12.926 | 4,850 BZ | 100 | 485,000 | 26.960,000 | 134.688,550 |
| 01.12.2025 | 10:55:33.204 | 4,800 BZ | 349 | 1.675,200 | 26.860,000 | 134.203,550 |
| 01.12.2025 | 10:55:01.712 | 4,790 BZ | 50 | 239,500 | 26.511,000 | 132.528,350 |
| 01.12.2025 | 10:52:15.383 | 4,830 BZ | 201 | 970,830 | 26.461,000 | 132.288,850 |
| 01.12.2025 | 10:51:41.881 | 4,800 BZ | 500 | 2.400,000 | 26.260,000 | 131.318,020 |
| 01.12.2025 | 10:48:50.252 | 4,810 BZ | 650 | 3.126,500 | 25.760,000 | 128.918,020 |
| 01.12.2025 | 10:47:51.893 | 4,800 BZ | 150 | 720,000 | 25.110,000 | 125.791,520 |
| 01.12.2025 | 10:46:28.031 | 4,800 BZ | 500 | 2.400,000 | 24.960,000 | 125.071,520 |
| 01.12.2025 | 10:39:58.258 | 4,830 G | - | - | 24.460,000 | 122.671,520 |
| 01.12.2025 | 10:36:30.751 | 4,880 BZ | 376 | 1.834,880 | 24.460,000 | 122.671,520 |
| 01.12.2025 | 10:36:26.568 | 4,890 BZ | 500 | 2.445,000 | 24.084,000 | 120.836,640 |
| 01.12.2025 | 10:23:34.520 | 4,880 BZ | 124 | 605,120 | 23.584,000 | 118.391,640 |
| 01.12.2025 | 10:18:03.305 | 4,900 BZ | 2.400 | 11.760,000 | 23.460,000 | 117.786,520 |
| 01.12.2025 | 10:16:31.595 | 4,890 BZ | 900 | 4.401,000 | 21.060,000 | 106.026,520 |
| 01.12.2025 | 10:15:58.688 | 4,900 BZ | 1.500 | 7.350,000 | 20.160,000 | 101.625,520 |
| 01.12.2025 | 10:10:11.445 | 4,960 BZ | 1.200 | 5.952,000 | 18.660,000 | 94.275,520 |
| 01.12.2025 | 09:59:26.089 | 4,970 BZ | 1.200 | 5.964,000 | 17.460,000 | 88.323,520 |
| 01.12.2025 | 09:57:33.081 | 4,990 BZ | 320 | 1.596,800 | 16.260,000 | 82.359,520 |
| 01.12.2025 | 09:50:17.678 | 5,000 BZ | 1.570 | 7.850,000 | 15.940,000 | 80.762,720 |
| 01.12.2025 | 09:31:14.632 | 5,070 BZ | 1.000 | 5.070,000 | 14.370,000 | 72.912,720 |
| 01.12.2025 | 09:30:35.975 | 5,060 BZ | 1.000 | 5.060,000 | 13.370,000 | 67.842,720 |
| 01.12.2025 | 09:27:36.630 | 5,090 BZ | 1.650 | 8.398,500 | 12.370,000 | 62.782,720 |
| 01.12.2025 | 09:12:37.092 | 5,130 G | - | - | 10.720,000 | 54.384,220 |
| 01.12.2025 | 08:52:57.695 | 5,060 BZ | 1.750 | 8.855,000 | 10.720,000 | 54.384,220 |
| 01.12.2025 | 08:38:15.784 | 5,040 BZ | 100 | 504,000 | 8.970,000 | 45.529,220 |
| 01.12.2025 | 08:34:35.276 | 5,080 BZ | 1.624 | 8.249,920 | 8.870,000 | 45.025,220 |
| 01.12.2025 | 08:31:56.916 | 5,050 BZ | 1.000 | 5.050,000 | 7.246,000 | 36.775,300 |
| 01.12.2025 | 08:20:08.276 | 5,050 BZ | 1.671 | 8.438,550 | 6.246,000 | 31.725,300 |
| 01.12.2025 | 08:10:11.524 | 5,090 BZ | 4.575 | 23.286,750 | 4.575,000 | 23.286,750 |
| 28.11.2025 | 21:58:55.362 | 5,320 BZ | 500 | 2.660,000 | 21.242,000 | 112.569,740 |
| 28.11.2025 | 21:58:55.362 | 5,320 BZ | 500 | 2.660,000 | 21.242,000 | 112.569,740 |
| 28.11.2025 | 19:51:22.100 | 5,270 BZ | 126 | 664,020 | 20.742,000 | 109.909,740 |
| 28.11.2025 | 19:48:44.252 | 5,270 BZ | 126 | 664,020 | 20.616,000 | 109.245,720 |
| 28.11.2025 | 19:28:25.738 | 5,270 G | - | - | 20.490,000 | 108.581,700 |
| 28.11.2025 | 18:32:48.126 | 5,290 BZ | 200 | 1.058,000 | 20.490,000 | 108.581,700 |
| 28.11.2025 | 18:32:39.915 | 5,290 BZ | 200 | 1.058,000 | 20.290,000 | 107.523,700 |
| 28.11.2025 | 17:40:18.977 | 5,310 G | - | - | 20.090,000 | 106.465,700 |
| 28.11.2025 | 17:10:06.380 | 5,320 BZ | 300 | 1.596,000 | 20.090,000 | 106.465,700 |
| 28.11.2025 | 17:09:41.324 | 5,310 BZ | 300 | 1.593,000 | 19.790,000 | 104.869,700 |
| 28.11.2025 | 16:36:19.250 | 5,360 BZ | 1.500 | 8.040,000 | 19.490,000 | 103.276,700 |
| 28.11.2025 | 16:34:49.921 | 5,350 BZ | 1.500 | 8.025,000 | 17.990,000 | 95.236,700 |
| 28.11.2025 | 15:23:35.968 | 5,290 G | - | - | 16.490,000 | 87.211,700 |
| 28.11.2025 | 15:01:49.407 | 5,320 BZ | 600 | 3.192,000 | 16.490,000 | 87.211,700 |
| 28.11.2025 | 14:59:16.730 | 5,300 BZ | 600 | 3.180,000 | 15.890,000 | 84.019,700 |
| 28.11.2025 | 13:46:42.000 | 5,310 BZ | 500 | 2.655,000 | 15.290,000 | 80.839,700 |
| 28.11.2025 | 13:45:28.036 | 5,320 BZ | 500 | 2.660,000 | 14.790,000 | 78.184,700 |
| 28.11.2025 | 13:21:30.162 | 5,320 BZ | 2.500 | 13.300,000 | 14.290,000 | 75.524,700 |
| 28.11.2025 | 13:19:34.856 | 5,330 BZ | 2.500 | 13.325,000 | 11.790,000 | 62.224,700 |
| 28.11.2025 | 12:35:06.044 | 5,270 BZ | 1.380 | 7.272,600 | 9.290,000 | 48.899,700 |
| 28.11.2025 | 12:26:19.886 | 5,280 BZ | 380 | 2.006,400 | 7.910,000 | 41.627,100 |
| 28.11.2025 | 12:23:16.833 | 5,280 BZ | 1.000 | 5.280,000 | 7.530,000 | 39.620,700 |
| 28.11.2025 | 11:51:37.912 | 5,270 BZ | 900 | 4.743,000 | 6.530,000 | 34.340,700 |
| 28.11.2025 | 11:49:48.541 | 5,290 BZ | 900 | 4.761,000 | 5.630,000 | 29.597,700 |
| 28.11.2025 | 11:44:27.419 | 5,280 BZ | 75 | 396,000 | 4.730,000 | 24.836,700 |
| 28.11.2025 | 11:38:45.601 | 5,290 BZ | 75 | 396,750 | 4.655,000 | 24.440,700 |
| 28.11.2025 | 11:33:31.414 | 5,320 BZ | 150 | 798,000 | 4.580,000 | 24.043,950 |
| 28.11.2025 | 11:33:00.974 | 5,330 BZ | 400 | 2.132,000 | 4.430,000 | 23.245,950 |
| 28.11.2025 | 10:57:41.225 | 5,220 G | - | - | 4.030,000 | 21.113,950 |
| 28.11.2025 | 10:42:23.146 | 5,200 BZ | 250 | 1.300,000 | 4.030,000 | 21.113,950 |
| 28.11.2025 | 10:39:31.926 | 5,220 BZ | 250 | 1.305,000 | 3.780,000 | 19.813,950 |
| 28.11.2025 | 10:36:24.786 | 5,240 BZ | 250 | 1.310,000 | 3.530,000 | 18.508,950 |
| 28.11.2025 | 10:35:19.977 | 5,230 BZ | 250 | 1.307,500 | 3.280,000 | 17.198,950 |
| 28.11.2025 | 10:10:43.347 | 5,260 BZ | 500 | 2.630,000 | 3.030,000 | 15.891,450 |
| 28.11.2025 | 10:10:00.571 | 5,270 BZ | 500 | 2.635,000 | 2.530,000 | 13.261,450 |
| 28.11.2025 | 10:08:12.166 | 5,260 BZ | 615 | 3.234,900 | 2.030,000 | 10.626,450 |
| 28.11.2025 | 10:05:22.930 | 5,270 BZ | 615 | 3.241,050 | 1.415,000 | 7.391,550 |
| 28.11.2025 | 09:55:23.259 | 5,210 BZ | 250 | 1.302,500 | 800,000 | 4.150,500 |
| 28.11.2025 | 09:55:18.739 | 5,200 BZ | 250 | 1.300,000 | 550,000 | 2.848,000 |
| 28.11.2025 | 09:38:50.870 | 5,130 G | - | - | 300,000 | 1.548,000 |
| 28.11.2025 | 08:01:42.938 | 5,180 BZ | 150 | 777,000 | 300,000 | 1.548,000 |