General Mills Inc./OS/Call [47,5]/MS
WKN MK9JZC
ISIN DE000MK9JZC6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.02.2026 | 21:53:56.664 | 0,570 BZ | 1.650 | 940,500 | 736.136,000 | 411.978,180 |
| 05.02.2026 | 21:53:56.664 | 0,570 BZ | 1.650 | 940,500 | 736.136,000 | 411.978,180 |
| 05.02.2026 | 21:35:00.585 | 0,560 BZ | 300 | 168,000 | 734.486,000 | 411.037,680 |
| 05.02.2026 | 21:29:05.704 | 0,560 BZ | 1.350 | 756,000 | 734.186,000 | 410.869,680 |
| 05.02.2026 | 20:56:17.342 | 0,560 BZ | 1.071 | 599,760 | 732.836,000 | 410.113,680 |
| 05.02.2026 | 20:53:21.820 | 0,550 BZ | 1.071 | 589,050 | 731.765,000 | 409.513,920 |
| 05.02.2026 | 20:45:58.358 | 0,550 BZ | 14.000 | 7.700,000 | 730.694,000 | 408.924,870 |
| 05.02.2026 | 20:43:50.147 | 0,550 BZ | 3.999 | 2.199,450 | 716.694,000 | 401.224,870 |
| 05.02.2026 | 20:34:18.387 | 0,550 BZ | 3.999 | 2.199,450 | 712.695,000 | 399.025,420 |
| 05.02.2026 | 20:31:43.988 | 0,550 BZ | 8.785 | 4.831,750 | 708.696,000 | 396.825,970 |
| 05.02.2026 | 20:31:21.193 | 0,560 BZ | 1.785 | 999,600 | 699.911,000 | 391.994,220 |
| 05.02.2026 | 20:28:49.709 | 0,560 BZ | 7.000 | 3.920,000 | 698.126,000 | 390.994,620 |
| 05.02.2026 | 20:19:27.720 | 0,550 BZ | 5.678 | 3.122,900 | 691.126,000 | 387.074,620 |
| 05.02.2026 | 20:13:14.688 | 0,550 BZ | 2.678 | 1.472,900 | 685.448,000 | 383.951,720 |
| 05.02.2026 | 20:12:28.418 | 0,550 BZ | 3.000 | 1.650,000 | 682.770,000 | 382.478,820 |
| 05.02.2026 | 20:11:44.570 | 0,550 BZ | 3.475 | 1.911,250 | 679.770,000 | 380.828,820 |
| 05.02.2026 | 20:07:31.975 | 0,550 BZ | 2.200 | 1.210,000 | 676.295,000 | 378.917,570 |
| 05.02.2026 | 20:06:29.333 | 0,540 G | - | - | 674.095,000 | 377.707,570 |
| 05.02.2026 | 20:05:09.175 | 0,550 BZ | 1.275 | 701,250 | 674.095,000 | 377.707,570 |
| 05.02.2026 | 20:04:43.458 | 0,550 BZ | 16.452 | 9.048,600 | 672.820,000 | 377.006,320 |
| 05.02.2026 | 20:02:53.102 | 0,550 BZ | 2.752 | 1.513,600 | 656.368,000 | 367.957,720 |
| 05.02.2026 | 20:01:22.342 | 0,550 BZ | 1.500 | 825,000 | 653.616,000 | 366.444,120 |
| 05.02.2026 | 19:57:38.376 | 0,540 G | - | - | 652.116,000 | 365.619,120 |
| 05.02.2026 | 19:52:08.947 | 0,550 BZ | 20.000 | 11.000,000 | 652.116,000 | 365.619,120 |
| 05.02.2026 | 19:46:15.348 | 0,560 BZ | 20.000 | 11.200,000 | 632.116,000 | 354.619,120 |
| 05.02.2026 | 19:42:51.954 | 0,550 BZ | 30.450 | 16.747,500 | 612.116,000 | 343.419,120 |
| 05.02.2026 | 19:41:48.551 | 0,560 BZ | 2.700 | 1.512,000 | 581.666,000 | 326.671,620 |
| 05.02.2026 | 19:35:21.400 | 0,560 BZ | 20.000 | 11.200,000 | 578.966,000 | 325.159,620 |
| 05.02.2026 | 19:34:28.801 | 0,560 BZ | 2.750 | 1.540,000 | 558.966,000 | 313.959,620 |
| 05.02.2026 | 19:29:30.690 | 0,560 BZ | 5.000 | 2.800,000 | 556.216,000 | 312.419,620 |
| 05.02.2026 | 19:22:53.312 | 0,560 BZ | 15.530 | 8.696,800 | 551.216,000 | 309.619,620 |
| 05.02.2026 | 19:14:24.478 | 0,560 BZ | 9.090 | 5.090,400 | 535.686,000 | 300.922,820 |
| 05.02.2026 | 19:11:30.549 | 0,560 BZ | 1.900 | 1.064,000 | 526.596,000 | 295.832,420 |
| 05.02.2026 | 18:54:32.210 | 0,550 BZ | 4.540 | 2.497,000 | 524.696,000 | 294.768,420 |
| 05.02.2026 | 18:52:19.941 | 0,550 BZ | 2.725 | 1.498,750 | 520.156,000 | 292.271,420 |
| 05.02.2026 | 18:47:54.673 | 0,560 BZ | 2.725 | 1.526,000 | 517.431,000 | 290.772,670 |
| 05.02.2026 | 18:43:13.295 | 0,550 BZ | 535 | 294,250 | 514.706,000 | 289.246,670 |
| 05.02.2026 | 18:42:13.073 | 0,550 BZ | 535 | 294,250 | 514.171,000 | 288.952,420 |
| 05.02.2026 | 18:41:42.902 | 0,550 BZ | 5.500 | 3.025,000 | 513.636,000 | 288.658,170 |
| 05.02.2026 | 18:41:27.855 | 0,560 BZ | 5.500 | 3.080,000 | 508.136,000 | 285.633,170 |
| 05.02.2026 | 18:38:46.973 | 0,550 BZ | 7.180 | 3.949,000 | 502.636,000 | 282.553,170 |
| 05.02.2026 | 18:38:32.123 | 0,560 BZ | 1.000 | 560,000 | 495.456,000 | 278.604,170 |
| 05.02.2026 | 18:37:34.252 | 0,550 BZ | 3.500 | 1.925,000 | 494.456,000 | 278.044,170 |
| 05.02.2026 | 18:37:05.414 | 0,550 BZ | 2.680 | 1.474,000 | 490.956,000 | 276.119,170 |
| 05.02.2026 | 18:36:50.973 | 0,550 BZ | 4.000 | 2.200,000 | 488.276,000 | 274.645,170 |
| 05.02.2026 | 18:36:40.113 | 0,560 BZ | 4.000 | 2.240,000 | 484.276,000 | 272.445,170 |
| 05.02.2026 | 18:33:58.727 | 0,550 BZ | 30.500 | 16.775,000 | 480.276,000 | 270.205,170 |
| 05.02.2026 | 18:33:38.893 | 0,560 BZ | 27.500 | 15.400,000 | 449.776,000 | 253.430,170 |
| 05.02.2026 | 18:31:05.461 | 0,550 BZ | 3.000 | 1.650,000 | 422.276,000 | 238.030,170 |
| 05.02.2026 | 18:30:13.669 | 0,550 BZ | 3.000 | 1.650,000 | 419.276,000 | 236.380,170 |
| 05.02.2026 | 18:26:54.225 | 0,550 BZ | 3.000 | 1.650,000 | 416.276,000 | 234.730,170 |
| 05.02.2026 | 18:25:01.718 | 0,550 BZ | 2.000 | 1.100,000 | 413.276,000 | 233.080,170 |
| 05.02.2026 | 18:23:42.508 | 0,550 BZ | 2.000 | 1.100,000 | 411.276,000 | 231.980,170 |
| 05.02.2026 | 18:22:35.458 | 0,550 BZ | 5.542 | 3.048,100 | 409.276,000 | 230.880,170 |
| 05.02.2026 | 18:22:29.538 | 0,550 BZ | 1.100 | 605,000 | 403.734,000 | 227.832,070 |
| 05.02.2026 | 18:21:11.489 | 0,560 BZ | 2.678 | 1.499,680 | 402.634,000 | 227.227,070 |
| 05.02.2026 | 18:16:37.390 | 0,550 BZ | 1.764 | 970,200 | 399.956,000 | 225.727,390 |
| 05.02.2026 | 18:16:30.047 | 0,550 BZ | 8.100 | 4.455,000 | 398.192,000 | 224.757,190 |
| 05.02.2026 | 18:16:21.579 | 0,560 BZ | 2.700 | 1.512,000 | 390.092,000 | 220.302,190 |
| 05.02.2026 | 18:15:31.270 | 0,550 BZ | 5.400 | 2.970,000 | 387.392,000 | 218.790,190 |
| 05.02.2026 | 18:15:20.521 | 0,550 G | - | - | 381.992,000 | 215.820,190 |
| 05.02.2026 | 18:13:51.895 | 0,550 BZ | 2.699 | 1.484,450 | 381.992,000 | 215.820,190 |
| 05.02.2026 | 18:12:11.311 | 0,560 BZ | 21 | 11,760 | 379.293,000 | 214.335,740 |
| 05.02.2026 | 18:05:51.573 | 0,550 BZ | 2.678 | 1.472,900 | 379.272,000 | 214.323,980 |
| 05.02.2026 | 18:02:19.890 | 0,550 BZ | 19.490 | 10.719,500 | 376.594,000 | 212.851,080 |
| 05.02.2026 | 18:01:49.693 | 0,560 BZ | 5.000 | 2.800,000 | 357.104,000 | 202.131,580 |
| 05.02.2026 | 17:59:13.648 | 0,560 BZ | 2.700 | 1.512,000 | 352.104,000 | 199.331,580 |
| 05.02.2026 | 17:52:17.928 | 0,560 BZ | 2.700 | 1.512,000 | 346.404,000 | 196.139,580 |
| 05.02.2026 | 17:51:54.494 | 0,560 BZ | 1.800 | 1.008,000 | 343.704,000 | 194.627,580 |
| 05.02.2026 | 17:51:29.927 | 0,550 BZ | 2.870 | 1.578,500 | 341.904,000 | 193.619,580 |
| 05.02.2026 | 17:51:27.072 | 0,550 BZ | 1.420 | 781,000 | 339.034,000 | 192.041,080 |
| 05.02.2026 | 17:51:18.264 | 0,550 BZ | 11.614 | 6.387,700 | 337.614,000 | 191.260,080 |
| 05.02.2026 | 17:51:03.355 | 0,560 BZ | 2.700 | 1.512,000 | 326.000,000 | 184.872,380 |
| 05.02.2026 | 17:49:41.047 | 0,560 BZ | 2.728 | 1.527,680 | 323.300,000 | 183.360,380 |
| 05.02.2026 | 17:48:56.109 | 0,560 BZ | 1.650 | 924,000 | 320.572,000 | 181.832,700 |
| 05.02.2026 | 17:48:23.403 | 0,560 BZ | 900 | 504,000 | 318.922,000 | 180.908,700 |
| 05.02.2026 | 17:45:03.919 | 0,550 BZ | 3.636 | 1.999,800 | 318.022,000 | 180.404,700 |
| 05.02.2026 | 17:44:31.484 | 0,550 BZ | 3.770 | 2.073,500 | 314.386,000 | 178.404,900 |
| 05.02.2026 | 17:44:26.683 | 0,560 BZ | 1.770 | 991,200 | 310.616,000 | 176.331,400 |
| 05.02.2026 | 17:44:00.590 | 0,550 BZ | 2.000 | 1.100,000 | 308.846,000 | 175.340,200 |
| 05.02.2026 | 17:42:28.970 | 0,550 BZ | 12.636 | 6.949,800 | 306.846,000 | 174.240,200 |
| 05.02.2026 | 17:42:19.941 | 0,550 BZ | 3.636 | 1.999,800 | 294.210,000 | 167.290,400 |
| 05.02.2026 | 17:42:04.194 | 0,550 BZ | 9.000 | 4.950,000 | 290.574,000 | 165.290,600 |
| 05.02.2026 | 17:40:59.969 | 0,550 BZ | 19.739 | 10.856,450 | 281.574,000 | 160.340,600 |
| 05.02.2026 | 17:40:46.191 | 0,560 BZ | 5.000 | 2.800,000 | 261.835,000 | 149.484,150 |
| 05.02.2026 | 17:40:41.853 | 0,560 BZ | 2.678 | 1.499,680 | 256.835,000 | 146.684,150 |
| 05.02.2026 | 17:38:31.117 | 0,550 BZ | 2.720 | 1.496,000 | 254.157,000 | 145.184,470 |
| 05.02.2026 | 17:35:05.102 | 0,550 BZ | 1.980 | 1.089,000 | 251.437,000 | 143.688,470 |
| 05.02.2026 | 17:34:21.754 | 0,550 BZ | 2.730 | 1.501,500 | 249.457,000 | 142.599,470 |
| 05.02.2026 | 17:34:15.435 | 0,550 BZ | 2.000 | 1.100,000 | 246.727,000 | 141.097,970 |
| 05.02.2026 | 17:33:15.632 | 0,550 BZ | 2.631 | 1.447,050 | 244.727,000 | 139.997,970 |
| 05.02.2026 | 17:32:51.086 | 0,550 BZ | 3.000 | 1.650,000 | 242.096,000 | 138.550,920 |
| 05.02.2026 | 17:31:46.731 | 0,560 BZ | 3.000 | 1.680,000 | 239.096,000 | 136.900,920 |
| 05.02.2026 | 17:25:13.922 | 0,560 BZ | 3.070 | 1.719,200 | 236.096,000 | 135.220,920 |
| 05.02.2026 | 17:23:19.278 | 0,560 BZ | 3.070 | 1.719,200 | 233.026,000 | 133.501,720 |
| 05.02.2026 | 17:22:31.585 | 0,560 BZ | 19.884 | 11.135,040 | 229.956,000 | 131.782,520 |
| 05.02.2026 | 17:22:25.747 | 0,560 BZ | 5.630 | 3.152,800 | 210.072,000 | 120.647,480 |
| 05.02.2026 | 17:17:31.759 | 0,570 BZ | 2.000 | 1.140,000 | 204.442,000 | 117.494,680 |
| 05.02.2026 | 17:15:32.637 | 0,570 BZ | 2.650 | 1.510,500 | 202.442,000 | 116.354,680 |
| 05.02.2026 | 17:09:36.653 | 0,570 BZ | 1.754 | 999,780 | 197.142,000 | 113.333,680 |