MTU Aero Engines AG/OS/Call [500]/MS
WKN MK9CNS
ISIN DE000MK9CNS3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13:40:18.975 | 0,340 BZ | 8.600 | 2.924,000 | 127.146,000 | 45.160,370 |
| 09.01.2026 | 13:40:15.577 | 0,340 BZ | 8.300 | 2.822,000 | 118.546,000 | 42.236,370 |
| 09.01.2026 | 13:23:32.105 | 0,340 G | - | - | 110.246,000 | 39.414,370 |
| 09.01.2026 | 13:21:56.607 | 0,340 BZ | 2.000 | 680,000 | 110.246,000 | 39.414,370 |
| 09.01.2026 | 13:21:37.756 | 0,331 BZ | 1.700 | 562,700 | 108.246,000 | 38.734,370 |
| 09.01.2026 | 12:55:33.326 | 0,350 BZ | 15.000 | 5.250,000 | 106.546,000 | 38.171,670 |
| 09.01.2026 | 12:50:28.716 | 0,360 BZ | 5.000 | 1.800,000 | 91.546,000 | 32.921,670 |
| 09.01.2026 | 12:46:21.824 | 0,360 BZ | 1.000 | 360,000 | 86.546,000 | 31.121,670 |
| 09.01.2026 | 12:39:56.252 | 0,360 BZ | 1.000 | 360,000 | 85.546,000 | 30.761,670 |
| 09.01.2026 | 12:26:18.259 | 0,350 G | - | - | 84.546,000 | 30.401,670 |
| 09.01.2026 | 12:01:18.580 | 0,350 BZ | 13.000 | 4.550,000 | 84.546,000 | 30.401,670 |
| 09.01.2026 | 11:59:41.965 | 0,350 BZ | 10.000 | 3.500,000 | 71.546,000 | 25.851,670 |
| 09.01.2026 | 11:39:58.168 | 0,340 BZ | 3.000 | 1.020,000 | 61.546,000 | 22.351,670 |
| 09.01.2026 | 11:28:40.722 | 0,340 BZ | 700 | 238,000 | 58.546,000 | 21.331,670 |
| 09.01.2026 | 11:28:18.919 | 0,350 BZ | 700 | 245,000 | 57.846,000 | 21.093,670 |
| 09.01.2026 | 11:24:41.955 | 0,340 BZ | 1.786 | 607,240 | 57.146,000 | 20.848,670 |
| 09.01.2026 | 11:24:36.069 | 0,340 G | - | - | 55.360,000 | 20.241,430 |
| 09.01.2026 | 11:23:35.986 | 0,350 BZ | 286 | 100,100 | 55.360,000 | 20.241,430 |
| 09.01.2026 | 11:23:05.184 | 0,340 BZ | 2.857 | 971,380 | 55.074,000 | 20.141,330 |
| 09.01.2026 | 11:22:03.050 | 0,350 BZ | 2.857 | 999,950 | 52.217,000 | 19.169,950 |
| 09.01.2026 | 11:14:39.019 | 0,340 BZ | 1.500 | 510,000 | 49.360,000 | 18.170,000 |
| 09.01.2026 | 11:02:26.531 | 0,350 BZ | 19.700 | 6.895,000 | 47.860,000 | 17.660,000 |
| 09.01.2026 | 10:53:54.543 | 0,360 G | - | - | 28.160,000 | 10.765,000 |
| 09.01.2026 | 10:41:21.250 | 0,370 BZ | 2.480 | 917,600 | 28.160,000 | 10.765,000 |
| 09.01.2026 | 10:36:49.216 | 0,380 BZ | 300 | 114,000 | 25.680,000 | 9.847,400 |
| 09.01.2026 | 10:34:03.594 | 0,380 BZ | 2.180 | 828,400 | 25.380,000 | 9.733,400 |
| 09.01.2026 | 09:36:47.004 | 0,360 BZ | 3.000 | 1.080,000 | 23.200,000 | 8.905,000 |
| 09.01.2026 | 09:35:57.687 | 0,351 BZ | 3.000 | 1.053,000 | 20.200,000 | 7.825,000 |
| 09.01.2026 | 09:33:56.943 | 0,360 G | - | - | 17.200,000 | 6.772,000 |
| 09.01.2026 | 09:31:17.138 | 0,370 BZ | 3.250 | 1.202,500 | 17.200,000 | 6.772,000 |
| 09.01.2026 | 09:31:12.647 | 0,360 BZ | 3.250 | 1.170,000 | 13.950,000 | 5.569,500 |
| 09.01.2026 | 09:13:24.668 | 0,390 BZ | 350 | 136,500 | 10.700,000 | 4.399,500 |
| 09.01.2026 | 09:10:00.429 | 0,380 BZ | 350 | 133,000 | 10.350,000 | 4.263,000 |
| 09.01.2026 | 09:06:35.227 | 0,400 BZ | 3.000 | 1.200,000 | 10.000,000 | 4.130,000 |
| 09.01.2026 | 09:06:23.984 | 0,410 BZ | 3.000 | 1.230,000 | 7.000,000 | 2.930,000 |
| 09.01.2026 | 08:01:57.786 | 0,420 BZ | 2.000 | 840,000 | 4.000,000 | 1.700,000 |
| 09.01.2026 | 08:00:02.796 | 0,430 BZ | 2.000 | 860,000 | 2.000,000 | 860,000 |
| 08.01.2026 | 20:20:06.158 | 0,380 G | - | - | 217.682,000 | 88.786,760 |
| 08.01.2026 | 20:20:06.158 | 0,380 G | - | - | 217.682,000 | 88.786,760 |
| 08.01.2026 | 19:54:44.954 | 0,380 G | - | - | 217.682,000 | 88.786,760 |
| 08.01.2026 | 18:21:13.805 | 0,370 G | - | - | 217.682,000 | 88.786,760 |
| 08.01.2026 | 17:15:11.230 | 0,380 BZ | 5.200 | 1.976,000 | 217.682,000 | 88.786,760 |
| 08.01.2026 | 17:14:54.338 | 0,380 BZ | 7.500 | 2.850,000 | 212.482,000 | 86.810,760 |
| 08.01.2026 | 17:13:58.991 | 0,390 BZ | 5.200 | 2.028,000 | 204.982,000 | 83.960,760 |
| 08.01.2026 | 17:10:31.875 | 0,390 BZ | 5.000 | 1.950,000 | 199.782,000 | 81.932,760 |
| 08.01.2026 | 17:09:33.543 | 0,400 BZ | 5.000 | 2.000,000 | 194.782,000 | 79.982,760 |
| 08.01.2026 | 17:08:57.998 | 0,390 BZ | 2.500 | 975,000 | 189.782,000 | 77.982,760 |
| 08.01.2026 | 17:07:20.373 | 0,400 BZ | 2.500 | 1.000,000 | 187.282,000 | 77.007,760 |
| 08.01.2026 | 16:15:31.575 | 0,420 BZ | 1.000 | 420,000 | 184.782,000 | 76.007,760 |
| 08.01.2026 | 16:07:21.455 | 0,420 BZ | 1.000 | 420,000 | 183.782,000 | 75.587,760 |
| 08.01.2026 | 16:06:18.700 | 0,410 G | - | - | 182.782,000 | 75.167,760 |
| 08.01.2026 | 15:36:00.830 | 0,410 BZ | 5.000 | 2.050,000 | 182.782,000 | 75.167,760 |
| 08.01.2026 | 15:33:04.715 | 0,410 BZ | 5.000 | 2.050,000 | 177.782,000 | 73.117,760 |
| 08.01.2026 | 15:31:58.592 | 0,420 BZ | 4.000 | 1.680,000 | 172.782,000 | 71.067,760 |
| 08.01.2026 | 15:15:55.785 | 0,420 BZ | 4.000 | 1.680,000 | 168.782,000 | 69.387,760 |
| 08.01.2026 | 15:05:30.797 | 0,430 G | - | - | 164.782,000 | 67.707,760 |
| 08.01.2026 | 14:05:25.431 | 0,390 G | - | - | 164.782,000 | 67.707,760 |
| 08.01.2026 | 13:34:39.640 | 0,400 BZ | 3.000 | 1.200,000 | 164.782,000 | 67.707,760 |
| 08.01.2026 | 13:33:54.130 | 0,410 BZ | 3.000 | 1.230,000 | 161.782,000 | 66.507,760 |
| 08.01.2026 | 13:23:38.451 | 0,400 BZ | 2.000 | 800,000 | 158.782,000 | 65.277,760 |
| 08.01.2026 | 13:21:00.344 | 0,400 BZ | 2.000 | 800,000 | 156.782,000 | 64.477,760 |
| 08.01.2026 | 13:08:46.703 | 0,390 BZ | 2.800 | 1.092,000 | 154.782,000 | 63.677,760 |
| 08.01.2026 | 13:06:36.975 | 0,400 BZ | 2.800 | 1.120,000 | 151.982,000 | 62.585,760 |
| 08.01.2026 | 13:05:53.605 | 0,400 G | - | - | 149.182,000 | 61.465,760 |
| 08.01.2026 | 12:17:30.737 | 0,410 BZ | 6.000 | 2.460,000 | 149.182,000 | 61.465,760 |
| 08.01.2026 | 12:07:17.747 | 0,410 G | - | - | 143.182,000 | 59.005,760 |
| 08.01.2026 | 11:27:48.182 | 0,420 BZ | 4.000 | 1.680,000 | 143.182,000 | 59.005,760 |
| 08.01.2026 | 11:14:52.681 | 0,420 BZ | 2.000 | 840,000 | 139.182,000 | 57.325,760 |
| 08.01.2026 | 11:09:33.909 | 0,410 G | - | - | 137.182,000 | 56.485,760 |
| 08.01.2026 | 11:07:51.409 | 0,420 G | - | - | 137.182,000 | 56.485,760 |
| 08.01.2026 | 10:27:01.757 | 0,440 BZ | 1.000 | 440,000 | 137.182,000 | 56.485,760 |
| 08.01.2026 | 10:26:47.854 | 0,450 BZ | 1.000 | 450,000 | 136.182,000 | 56.045,760 |
| 08.01.2026 | 10:18:12.053 | 0,460 BZ | 25.000 | 11.500,000 | 135.182,000 | 55.595,760 |
| 08.01.2026 | 10:13:45.228 | 0,460 BZ | 12.000 | 5.520,000 | 110.182,000 | 44.095,760 |
| 08.01.2026 | 10:07:18.973 | 0,460 BZ | 12.000 | 5.520,000 | 98.182,000 | 38.575,760 |
| 08.01.2026 | 09:37:23.981 | 0,420 G | - | - | 86.182,000 | 33.055,760 |
| 08.01.2026 | 09:10:16.855 | 0,390 BZ | 2.000 | 780,000 | 86.182,000 | 33.055,760 |
| 08.01.2026 | 09:09:55.199 | 0,400 BZ | 2.000 | 800,000 | 84.182,000 | 32.275,760 |
| 08.01.2026 | 09:06:58.339 | 0,400 BZ | 5.000 | 2.000,000 | 82.182,000 | 31.475,760 |
| 08.01.2026 | 09:05:27.440 | 0,390 BZ | 5.000 | 1.950,000 | 77.182,000 | 29.475,760 |
| 08.01.2026 | 08:41:10.840 | 0,380 BZ | 16.962 | 6.445,560 | 72.182,000 | 27.525,760 |
| 08.01.2026 | 08:32:32.509 | 0,380 BZ | 15.000 | 5.700,000 | 55.220,000 | 21.080,200 |
| 08.01.2026 | 08:25:16.266 | 0,380 BZ | 15.000 | 5.700,000 | 40.220,000 | 15.380,200 |
| 08.01.2026 | 08:24:25.182 | 0,380 BZ | 15.000 | 5.700,000 | 25.220,000 | 9.680,200 |
| 08.01.2026 | 08:23:32.951 | 0,380 BZ | 3.500 | 1.330,000 | 10.220,000 | 3.980,200 |
| 08.01.2026 | 08:20:31.284 | 0,380 BZ | 1.500 | 570,000 | 6.720,000 | 2.650,200 |
| 08.01.2026 | 08:20:24.906 | 0,390 BZ | 3.000 | 1.170,000 | 5.220,000 | 2.080,200 |
| 08.01.2026 | 08:00:01.990 | 0,410 BZ | 2.220 | 910,200 | 2.220,000 | 910,200 |
| 07.01.2026 | 21:43:22.566 | 0,450 BZ | 1.700 | 765,000 | 1.477.723,000 | 565.834,430 |
| 07.01.2026 | 21:43:22.566 | 0,450 BZ | 1.700 | 765,000 | 1.477.723,000 | 565.834,430 |
| 07.01.2026 | 21:26:16.452 | 0,450 BZ | 120 | 54,000 | 1.476.023,000 | 565.069,430 |
| 07.01.2026 | 20:34:02.922 | 0,450 BZ | 900 | 405,000 | 1.475.903,000 | 565.015,430 |
| 07.01.2026 | 20:22:26.813 | 0,440 BZ | 2.700 | 1.188,000 | 1.475.003,000 | 564.610,430 |
| 07.01.2026 | 20:14:56.930 | 0,450 BZ | 2.000 | 900,000 | 1.472.303,000 | 563.422,430 |
| 07.01.2026 | 20:13:29.697 | 0,450 BZ | 1.100 | 495,000 | 1.470.303,000 | 562.522,430 |
| 07.01.2026 | 20:12:18.307 | 0,440 G | - | - | 1.469.203,000 | 562.027,430 |
| 07.01.2026 | 20:03:34.907 | 0,450 BZ | 1.000 | 450,000 | 1.469.203,000 | 562.027,430 |
| 07.01.2026 | 20:02:05.230 | 0,450 BZ | 10.000 | 4.500,000 | 1.468.203,000 | 561.577,430 |
| 07.01.2026 | 19:57:22.385 | 0,440 G | - | - | 1.458.203,000 | 557.077,430 |
| 07.01.2026 | 19:37:06.001 | 0,450 BZ | 2.000 | 900,000 | 1.458.203,000 | 557.077,430 |