E.ON SE/OS/Call [17,5]/MS
WKN MK9YR5
ISIN DE000MK9YR50
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.02.2026 | 17:58:40.955 | 0,510 BZ | 10.000 | 5.100,000 | 604.847,000 | 282.468,640 |
| 09.02.2026 | 17:27:35.224 | 0,510 BZ | 500 | 255,000 | 594.847,000 | 277.368,640 |
| 09.02.2026 | 17:13:56.343 | 0,510 BZ | 12.500 | 6.375,000 | 594.347,000 | 277.113,640 |
| 09.02.2026 | 17:07:01.131 | 0,510 BZ | 10.000 | 5.100,000 | 581.847,000 | 270.738,640 |
| 09.02.2026 | 16:58:23.480 | 0,500 BZ | 12.500 | 6.250,000 | 571.847,000 | 265.638,640 |
| 09.02.2026 | 16:58:09.230 | 0,490 BZ | 2.500 | 1.225,000 | 559.347,000 | 259.388,640 |
| 09.02.2026 | 16:29:42.866 | 0,499 BZ | 4.000 | 1.996,000 | 556.847,000 | 258.163,640 |
| 09.02.2026 | 15:57:41.301 | 0,480 G | - | - | 552.847,000 | 256.167,640 |
| 09.02.2026 | 15:51:09.850 | 0,480 BZ | 2.000 | 960,000 | 552.847,000 | 256.167,640 |
| 09.02.2026 | 15:18:54.395 | 0,480 BZ | 5.000 | 2.400,000 | 550.847,000 | 255.207,640 |
| 09.02.2026 | 15:12:54.813 | 0,480 BZ | 10.500 | 5.040,000 | 545.847,000 | 252.807,640 |
| 09.02.2026 | 15:10:23.628 | 0,470 BZ | 10.500 | 4.935,000 | 535.347,000 | 247.767,640 |
| 09.02.2026 | 15:08:47.322 | 0,480 BZ | 10.500 | 5.040,000 | 524.847,000 | 242.832,640 |
| 09.02.2026 | 15:05:34.035 | 0,470 BZ | 6.039 | 2.838,330 | 514.347,000 | 237.792,640 |
| 09.02.2026 | 14:53:50.048 | 0,480 BZ | 1.041 | 499,680 | 508.308,000 | 234.954,310 |
| 09.02.2026 | 14:45:03.291 | 0,470 BZ | 5.000 | 2.350,000 | 507.267,000 | 234.454,630 |
| 09.02.2026 | 14:42:52.208 | 0,470 BZ | 10.640 | 5.000,800 | 502.267,000 | 232.104,630 |
| 09.02.2026 | 14:40:14.912 | 0,470 BZ | 800 | 376,000 | 491.627,000 | 227.103,830 |
| 09.02.2026 | 14:40:09.053 | 0,470 BZ | 16.000 | 7.520,000 | 490.827,000 | 226.727,830 |
| 09.02.2026 | 14:39:36.014 | 0,470 G | - | - | 474.827,000 | 219.207,830 |
| 09.02.2026 | 13:46:22.057 | 0,480 BZ | 5.000 | 2.400,000 | 474.827,000 | 219.207,830 |
| 09.02.2026 | 13:31:12.134 | 0,480 BZ | 600 | 288,000 | 469.827,000 | 216.807,830 |
| 09.02.2026 | 13:23:06.951 | 0,480 BZ | 2.200 | 1.056,000 | 469.227,000 | 216.519,830 |
| 09.02.2026 | 12:41:09.330 | 0,480 BZ | 700 | 336,000 | 467.027,000 | 215.463,830 |
| 09.02.2026 | 12:31:40.418 | 0,480 BZ | 22.000 | 10.560,000 | 466.327,000 | 215.127,830 |
| 09.02.2026 | 11:34:22.449 | 0,480 BZ | 1.000 | 480,000 | 444.327,000 | 204.567,830 |
| 09.02.2026 | 11:18:12.337 | 0,470 G | - | - | 443.327,000 | 204.087,830 |
| 09.02.2026 | 11:08:21.728 | 0,480 BZ | 5.000 | 2.400,000 | 443.327,000 | 204.087,830 |
| 09.02.2026 | 11:08:17.438 | 0,480 BZ | 1.500 | 720,000 | 438.327,000 | 201.687,830 |
| 09.02.2026 | 11:07:12.352 | 0,480 BZ | 4.200 | 2.016,000 | 436.827,000 | 200.967,830 |
| 09.02.2026 | 11:05:28.487 | 0,480 BZ | 3.000 | 1.440,000 | 432.627,000 | 198.951,830 |
| 09.02.2026 | 10:49:19.359 | 0,470 BZ | 2.200 | 1.034,000 | 429.627,000 | 197.511,830 |
| 09.02.2026 | 10:49:13.214 | 0,470 BZ | 1.100 | 517,000 | 427.427,000 | 196.477,830 |
| 09.02.2026 | 10:47:33.035 | 0,480 BZ | 1.100 | 528,000 | 426.327,000 | 195.960,830 |
| 09.02.2026 | 10:45:08.949 | 0,480 BZ | 4.000 | 1.920,000 | 425.227,000 | 195.432,830 |
| 09.02.2026 | 10:42:40.793 | 0,480 BZ | 3.000 | 1.440,000 | 421.227,000 | 193.512,830 |
| 09.02.2026 | 10:31:10.479 | 0,470 BZ | 500 | 235,000 | 418.227,000 | 192.072,830 |
| 09.02.2026 | 10:25:42.032 | 0,470 BZ | 500 | 235,000 | 417.727,000 | 191.837,830 |
| 09.02.2026 | 10:09:12.002 | 0,480 BZ | 470 | 225,600 | 417.227,000 | 191.602,830 |
| 09.02.2026 | 10:08:41.383 | 0,470 BZ | 530 | 249,100 | 416.757,000 | 191.377,230 |
| 09.02.2026 | 10:01:21.876 | 0,470 BZ | 1.000 | 470,000 | 416.227,000 | 191.128,130 |
| 09.02.2026 | 09:48:35.683 | 0,460 G | - | - | 415.227,000 | 190.658,130 |
| 09.02.2026 | 09:40:43.222 | 0,470 BZ | 3.000 | 1.410,000 | 415.227,000 | 190.658,130 |
| 09.02.2026 | 09:38:45.333 | 0,470 BZ | 10.000 | 4.700,000 | 412.227,000 | 189.248,130 |
| 09.02.2026 | 09:37:05.776 | 0,470 BZ | 3.000 | 1.410,000 | 402.227,000 | 184.548,130 |
| 09.02.2026 | 09:35:45.962 | 0,470 BZ | 39.152 | 18.401,440 | 399.227,000 | 183.138,130 |
| 09.02.2026 | 09:32:35.020 | 0,480 BZ | 3.000 | 1.440,000 | 360.075,000 | 164.736,690 |
| 09.02.2026 | 09:32:23.063 | 0,470 BZ | 2.200 | 1.034,000 | 357.075,000 | 163.296,690 |
| 09.02.2026 | 09:32:05.221 | 0,480 BZ | 10.000 | 4.800,000 | 354.875,000 | 162.262,690 |
| 09.02.2026 | 09:27:15.323 | 0,480 BZ | 5.000 | 2.400,000 | 344.875,000 | 157.462,690 |
| 09.02.2026 | 09:17:59.533 | 0,480 BZ | 2.600 | 1.248,000 | 339.875,000 | 155.062,690 |
| 09.02.2026 | 09:17:15.240 | 0,480 BZ | 2.000 | 960,000 | 337.275,000 | 153.814,690 |
| 09.02.2026 | 09:12:00.296 | 0,480 BZ | 3.700 | 1.776,000 | 335.275,000 | 152.854,690 |
| 09.02.2026 | 09:11:32.365 | 0,470 BZ | 2.127 | 999,690 | 331.575,000 | 151.078,690 |
| 09.02.2026 | 09:04:12.502 | 0,460 BZ | 3.000 | 1.380,000 | 329.448,000 | 150.079,000 |
| 09.02.2026 | 09:00:04.166 | 0,450 BZ | 34.708 | 15.618,600 | 326.448,000 | 148.699,000 |
| 09.02.2026 | 08:55:47.378 | 0,460 BZ | 2.272 | 1.045,120 | 291.740,000 | 133.080,400 |
| 09.02.2026 | 08:52:46.961 | 0,460 BZ | 2.200 | 1.012,000 | 289.468,000 | 132.035,280 |
| 09.02.2026 | 08:34:08.827 | 0,460 BZ | 3.000 | 1.380,000 | 287.268,000 | 131.023,280 |
| 09.02.2026 | 08:21:50.890 | 0,460 BZ | 2.222 | 1.022,120 | 284.268,000 | 129.643,280 |
| 09.02.2026 | 08:17:24.192 | 0,460 BZ | 10.000 | 4.600,000 | 282.046,000 | 128.621,160 |
| 09.02.2026 | 08:17:20.506 | 0,460 BZ | 9.000 | 4.140,000 | 272.046,000 | 124.021,160 |
| 09.02.2026 | 08:17:16.203 | 0,460 BZ | 15.000 | 6.900,000 | 263.046,000 | 119.881,160 |
| 09.02.2026 | 08:17:12.313 | 0,460 BZ | 20.000 | 9.200,000 | 248.046,000 | 112.981,160 |
| 09.02.2026 | 08:16:39.424 | 0,460 BZ | 20.000 | 9.200,000 | 228.046,000 | 103.781,160 |
| 09.02.2026 | 08:16:32.214 | 0,460 BZ | 15.000 | 6.900,000 | 208.046,000 | 94.581,160 |
| 09.02.2026 | 08:16:17.809 | 0,460 BZ | 10.000 | 4.600,000 | 193.046,000 | 87.681,160 |
| 09.02.2026 | 08:13:56.974 | 0,460 BZ | 11.000 | 5.060,000 | 183.046,000 | 83.081,160 |
| 09.02.2026 | 08:12:13.146 | 0,460 BZ | 1.072 | 493,120 | 172.046,000 | 78.021,160 |
| 09.02.2026 | 08:12:10.460 | 0,460 BZ | 58.974 | 27.128,040 | 170.974,000 | 77.528,040 |
| 09.02.2026 | 08:10:13.887 | 0,450 RG | 60.000 | 27.000,000 | 112.000,000 | 50.400,000 |
| 09.02.2026 | 08:08:36.821 | 0,450 RG | 52.000 | 23.400,000 | 52.000,000 | 23.400,000 |
| 06.02.2026 | 21:56:45.088 | 0,460 BZ | 10.000 | 4.600,000 | 2.603.431,000 | 1.158.356,330 |
| 06.02.2026 | 21:56:45.088 | 0,460 BZ | 10.000 | 4.600,000 | 2.603.431,000 | 1.158.356,330 |
| 06.02.2026 | 21:55:38.620 | 0,460 BZ | 2.200 | 1.012,000 | 2.593.431,000 | 1.153.756,330 |
| 06.02.2026 | 21:48:52.174 | 0,460 BZ | 3.000 | 1.380,000 | 2.591.231,000 | 1.152.744,330 |
| 06.02.2026 | 21:47:14.896 | 0,460 BZ | 3.000 | 1.380,000 | 2.588.231,000 | 1.151.364,330 |
| 06.02.2026 | 21:37:11.880 | 0,460 BZ | 500 | 230,000 | 2.585.231,000 | 1.149.984,330 |
| 06.02.2026 | 21:36:09.700 | 0,460 BZ | 500 | 230,000 | 2.584.731,000 | 1.149.754,330 |
| 06.02.2026 | 21:34:39.243 | 0,460 BZ | 15.000 | 6.900,000 | 2.584.231,000 | 1.149.524,330 |
| 06.02.2026 | 21:29:10.469 | 0,460 BZ | 217 | 99,820 | 2.569.231,000 | 1.142.624,330 |
| 06.02.2026 | 21:23:38.845 | 0,460 BZ | 217 | 99,820 | 2.569.014,000 | 1.142.524,510 |
| 06.02.2026 | 21:19:42.859 | 0,460 BZ | 600 | 276,000 | 2.568.797,000 | 1.142.424,690 |
| 06.02.2026 | 21:19:37.770 | 0,460 BZ | 600 | 276,000 | 2.568.197,000 | 1.142.148,690 |
| 06.02.2026 | 21:17:26.313 | 0,460 BZ | 3.000 | 1.380,000 | 2.567.597,000 | 1.141.872,690 |
| 06.02.2026 | 21:07:54.375 | 0,460 BZ | 3.000 | 1.380,000 | 2.564.597,000 | 1.140.492,690 |
| 06.02.2026 | 21:05:34.911 | 0,460 BZ | 23.800 | 10.948,000 | 2.561.597,000 | 1.139.112,690 |
| 06.02.2026 | 21:03:22.228 | 0,460 BZ | 200 | 92,000 | 2.537.797,000 | 1.128.164,690 |
| 06.02.2026 | 21:02:57.916 | 0,460 BZ | 200 | 92,000 | 2.537.597,000 | 1.128.072,690 |
| 06.02.2026 | 20:45:34.526 | 0,460 BZ | 2.500 | 1.150,000 | 2.537.397,000 | 1.127.980,690 |
| 06.02.2026 | 20:40:49.291 | 0,460 BZ | 10.000 | 4.600,000 | 2.534.897,000 | 1.126.830,690 |
| 06.02.2026 | 20:39:21.831 | 0,460 BZ | 3.150 | 1.449,000 | 2.524.897,000 | 1.122.230,690 |
| 06.02.2026 | 20:37:45.584 | 0,460 BZ | 3.150 | 1.449,000 | 2.521.747,000 | 1.120.781,690 |
| 06.02.2026 | 20:21:46.114 | 0,460 BZ | 445 | 204,700 | 2.518.597,000 | 1.119.332,690 |
| 06.02.2026 | 20:18:06.949 | 0,460 BZ | 20.000 | 9.200,000 | 2.518.152,000 | 1.119.127,990 |
| 06.02.2026 | 20:17:44.920 | 0,450 G | - | - | 2.498.152,000 | 1.109.927,990 |
| 06.02.2026 | 20:08:55.759 | 0,460 BZ | 445 | 204,700 | 2.498.152,000 | 1.109.927,990 |
| 06.02.2026 | 19:59:43.500 | 0,460 BZ | 2.600 | 1.196,000 | 2.497.707,000 | 1.109.723,290 |
| 06.02.2026 | 19:58:15.081 | 0,460 BZ | 1.500 | 690,000 | 2.495.107,000 | 1.108.527,290 |
| 06.02.2026 | 19:58:06.178 | 0,460 BZ | 1.100 | 506,000 | 2.493.607,000 | 1.107.837,290 |