TotalEnergies SE/OS/Call [80]/MS
WKN MM0CZR
ISIN DE000MM0CZR6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.03.2026 | 17:29:05.258 | 0,680 BZ | 3.000 | 2.040,000 | 949.738,000 | 627.883,370 |
| 19.03.2026 | 17:28:32.294 | 0,690 BZ | 2.000 | 1.380,000 | 946.738,000 | 625.843,370 |
| 19.03.2026 | 17:27:03.752 | 0,690 BZ | 1.750 | 1.207,500 | 944.738,000 | 624.463,370 |
| 19.03.2026 | 17:22:27.045 | 0,690 BZ | 7.000 | 4.830,000 | 942.988,000 | 623.255,870 |
| 19.03.2026 | 17:21:15.882 | 0,700 BZ | 7.000 | 4.900,000 | 935.988,000 | 618.425,870 |
| 19.03.2026 | 17:14:47.790 | 0,690 BZ | 220 | 151,800 | 928.988,000 | 613.525,870 |
| 19.03.2026 | 16:59:17.264 | 0,700 BZ | 1.000 | 700,000 | 913.768,000 | 603.024,070 |
| 19.03.2026 | 16:56:27.980 | 0,700 BZ | 1.500 | 1.050,000 | 912.768,000 | 602.324,070 |
| 19.03.2026 | 16:56:02.120 | 0,700 BZ | 3.000 | 2.100,000 | 911.268,000 | 601.274,070 |
| 19.03.2026 | 16:54:59.470 | 0,710 BZ | 2.000 | 1.420,000 | 905.268,000 | 597.074,070 |
| 19.03.2026 | 16:53:54.455 | 0,710 BZ | 1.000 | 710,000 | 903.268,000 | 595.654,070 |
| 19.03.2026 | 16:47:38.343 | 0,690 BZ | 1.750 | 1.207,500 | 902.268,000 | 594.944,070 |
| 19.03.2026 | 16:40:22.543 | 0,690 BZ | 1.750 | 1.207,500 | 900.518,000 | 593.736,570 |
| 19.03.2026 | 16:34:13.217 | 0,670 BZ | 1.500 | 1.005,000 | 898.768,000 | 592.529,070 |
| 19.03.2026 | 16:34:09.296 | 0,670 BZ | 80.000 | 53.600,000 | 897.268,000 | 591.524,070 |
| 19.03.2026 | 16:31:13.742 | 0,680 BZ | 1.500 | 1.020,000 | 727.268,000 | 477.624,070 |
| 19.03.2026 | 16:30:32.708 | 0,680 BZ | 180.000 | 122.400,000 | 725.768,000 | 476.604,070 |
| 19.03.2026 | 16:27:24.633 | 0,670 BZ | 7.500 | 5.025,000 | 545.768,000 | 354.204,070 |
| 19.03.2026 | 16:18:06.835 | 0,670 BZ | 1.500 | 1.005,000 | 530.768,000 | 344.079,070 |
| 19.03.2026 | 16:13:29.575 | 0,680 BZ | 2.000 | 1.360,000 | 529.268,000 | 343.074,070 |
| 19.03.2026 | 16:10:37.600 | 0,680 BZ | 3.000 | 2.040,000 | 527.268,000 | 341.714,070 |
| 19.03.2026 | 16:06:00.248 | 0,680 BZ | 3.000 | 2.040,000 | 524.268,000 | 339.674,070 |
| 19.03.2026 | 16:02:57.365 | 0,680 BZ | 3.000 | 2.040,000 | 519.518,000 | 336.444,070 |
| 19.03.2026 | 16:02:52.579 | 0,690 BZ | 3.000 | 2.070,000 | 516.518,000 | 334.404,070 |
| 19.03.2026 | 16:02:30.398 | 0,680 BZ | 32.427 | 22.050,360 | 513.518,000 | 332.334,070 |
| 19.03.2026 | 16:02:25.914 | 0,680 BZ | 30.000 | 20.400,000 | 481.091,000 | 310.283,710 |
| 19.03.2026 | 16:02:13.208 | 0,680 BZ | 27.000 | 18.360,000 | 451.091,000 | 289.883,710 |
| 19.03.2026 | 16:01:43.732 | 0,680 BZ | 5.000 | 3.400,000 | 424.091,000 | 271.523,710 |
| 19.03.2026 | 16:01:40.384 | 0,680 BZ | 3.150 | 2.142,000 | 419.091,000 | 268.123,710 |
| 19.03.2026 | 15:57:39.066 | 0,690 BZ | 1.500 | 1.035,000 | 415.941,000 | 265.981,710 |
| 19.03.2026 | 15:56:37.989 | 0,690 BZ | 8.000 | 5.520,000 | 414.441,000 | 264.946,710 |
| 19.03.2026 | 15:56:08.169 | 0,690 BZ | 1.400 | 966,000 | 406.441,000 | 259.426,710 |
| 19.03.2026 | 15:55:25.225 | 0,690 BZ | 5.800 | 4.002,000 | 405.041,000 | 258.460,710 |
| 19.03.2026 | 15:53:27.551 | 0,690 BZ | 1.700 | 1.173,000 | 399.241,000 | 254.458,710 |
| 19.03.2026 | 15:50:59.871 | 0,690 BZ | 5.000 | 3.450,000 | 397.541,000 | 253.285,710 |
| 19.03.2026 | 15:48:50.499 | 0,690 BZ | 4.411 | 3.043,590 | 391.041,000 | 248.800,710 |
| 19.03.2026 | 15:47:00.748 | 0,680 BZ | 1.750 | 1.190,000 | 386.630,000 | 245.757,120 |
| 19.03.2026 | 15:41:05.908 | 0,680 BZ | 3.000 | 2.040,000 | 384.880,000 | 244.567,120 |
| 19.03.2026 | 15:38:58.847 | 0,690 BZ | 816 | 563,040 | 381.880,000 | 242.527,120 |
| 19.03.2026 | 15:36:57.488 | 0,680 BZ | 3.000 | 2.040,000 | 381.064,000 | 241.964,080 |
| 19.03.2026 | 15:34:51.435 | 0,680 BZ | 15.000 | 10.200,000 | 376.364,000 | 238.768,080 |
| 19.03.2026 | 15:33:00.428 | 0,680 BZ | 2.000 | 1.360,000 | 361.364,000 | 228.568,080 |
| 19.03.2026 | 15:32:39.893 | 0,680 BZ | 3.500 | 2.380,000 | 359.364,000 | 227.208,080 |
| 19.03.2026 | 15:30:52.640 | 0,670 BZ | 3.200 | 2.144,000 | 354.284,000 | 223.753,680 |
| 19.03.2026 | 15:30:02.633 | 0,670 BZ | 10.000 | 6.700,000 | 351.084,000 | 221.609,680 |
| 19.03.2026 | 15:24:34.730 | 0,660 BZ | 1.750 | 1.155,000 | 341.084,000 | 214.909,680 |
| 19.03.2026 | 15:23:05.425 | 0,660 BZ | 2.000 | 1.320,000 | 339.334,000 | 213.754,680 |
| 19.03.2026 | 15:22:34.595 | 0,660 BZ | 809 | 533,940 | 337.334,000 | 212.434,680 |
| 19.03.2026 | 15:20:23.696 | 0,650 BZ | 30.800 | 20.020,000 | 336.525,000 | 211.900,740 |
| 19.03.2026 | 15:20:15.009 | 0,650 BZ | 3.500 | 2.275,000 | 305.725,000 | 191.880,740 |
| 19.03.2026 | 15:19:17.484 | 0,650 BZ | 1.000 | 650,000 | 302.225,000 | 189.605,740 |
| 19.03.2026 | 15:18:32.650 | 0,650 BZ | 1.846 | 1.199,900 | 301.225,000 | 188.955,740 |
| 19.03.2026 | 15:16:57.258 | 0,650 BZ | 1.616 | 1.050,400 | 299.379,000 | 187.755,840 |
| 19.03.2026 | 15:16:55.438 | 0,650 BZ | 2.000 | 1.300,000 | 297.763,000 | 186.705,440 |
| 19.03.2026 | 15:13:40.299 | 0,650 BZ | 4.500 | 2.925,000 | 292.263,000 | 183.130,440 |
| 19.03.2026 | 15:08:15.510 | 0,650 BZ | 1.500 | 975,000 | 284.513,000 | 178.125,440 |
| 19.03.2026 | 15:07:16.211 | 0,640 BZ | 1.750 | 1.120,000 | 283.013,000 | 177.150,440 |
| 19.03.2026 | 15:06:09.929 | 0,640 BZ | 900 | 576,000 | 281.263,000 | 176.030,440 |
| 19.03.2026 | 15:04:58.982 | 0,640 BZ | 1.750 | 1.120,000 | 280.363,000 | 175.454,440 |
| 19.03.2026 | 15:03:43.230 | 0,640 BZ | 1.875 | 1.200,000 | 278.613,000 | 174.334,440 |
| 19.03.2026 | 15:03:10.506 | 0,640 BZ | 1.750 | 1.120,000 | 276.738,000 | 173.134,440 |
| 19.03.2026 | 15:02:37.235 | 0,630 G | - | - | 274.988,000 | 172.014,440 |
| 19.03.2026 | 15:01:50.479 | 0,630 BZ | 16.500 | 10.395,000 | 274.988,000 | 172.014,440 |
| 19.03.2026 | 14:59:09.350 | 0,630 BZ | 3.500 | 2.205,000 | 258.488,000 | 161.619,440 |
| 19.03.2026 | 14:58:50.048 | 0,630 BZ | 1.750 | 1.102,500 | 254.988,000 | 159.414,440 |
| 19.03.2026 | 14:58:33.634 | 0,630 BZ | 8.000 | 5.040,000 | 253.238,000 | 158.311,940 |
| 19.03.2026 | 14:58:15.114 | 0,630 BZ | 1.750 | 1.102,500 | 245.238,000 | 153.271,940 |
| 19.03.2026 | 14:56:31.569 | 0,630 BZ | 1.500 | 945,000 | 243.488,000 | 152.169,440 |
| 19.03.2026 | 14:52:25.341 | 0,620 BZ | 2.270 | 1.407,400 | 239.668,000 | 149.762,840 |
| 19.03.2026 | 14:52:21.068 | 0,620 BZ | 517 | 320,540 | 237.398,000 | 148.355,440 |
| 19.03.2026 | 14:52:17.627 | 0,620 BZ | 23.000 | 14.260,000 | 236.881,000 | 148.034,900 |
| 19.03.2026 | 14:52:12.458 | 0,630 BZ | 4.500 | 2.835,000 | 213.881,000 | 133.774,900 |
| 19.03.2026 | 14:52:04.699 | 0,620 BZ | 50.000 | 31.000,000 | 209.381,000 | 130.939,900 |
| 19.03.2026 | 14:51:12.181 | 0,630 BZ | 8.000 | 5.040,000 | 159.381,000 | 99.939,900 |
| 19.03.2026 | 14:50:28.680 | 0,630 BZ | 1.580 | 995,400 | 91.381,000 | 57.099,900 |
| 19.03.2026 | 14:50:09.707 | 0,630 BZ | 1.750 | 1.102,500 | 89.801,000 | 56.104,500 |
| 19.03.2026 | 14:49:49.990 | 0,620 BZ | 6.313 | 3.914,060 | 88.051,000 | 55.002,000 |
| 19.03.2026 | 14:47:00.265 | 0,620 BZ | 2.000 | 1.240,000 | 79.425,000 | 49.630,750 |
| 19.03.2026 | 14:46:47.965 | 0,620 BZ | 2.000 | 1.240,000 | 77.425,000 | 48.390,750 |
| 19.03.2026 | 14:45:36.330 | 0,620 BZ | 850 | 527,000 | 75.425,000 | 47.150,750 |
| 19.03.2026 | 14:44:45.398 | 0,620 BZ | 4.000 | 2.480,000 | 74.575,000 | 46.623,750 |
| 19.03.2026 | 14:44:40.056 | 0,620 BZ | 4.750 | 2.945,000 | 70.575,000 | 44.143,750 |
| 19.03.2026 | 14:42:40.534 | 0,620 BZ | 3.000 | 1.860,000 | 64.075,000 | 40.113,750 |
| 19.03.2026 | 14:42:32.444 | 0,620 BZ | 2.000 | 1.240,000 | 61.075,000 | 38.253,750 |
| 19.03.2026 | 14:42:31.936 | 0,620 BZ | 1.750 | 1.085,000 | 59.075,000 | 37.013,750 |
| 19.03.2026 | 14:42:08.909 | 0,620 BZ | 1.750 | 1.085,000 | 57.325,000 | 35.928,750 |
| 19.03.2026 | 14:41:47.589 | 0,620 BZ | 1.750 | 1.085,000 | 55.575,000 | 34.843,750 |
| 19.03.2026 | 14:41:39.512 | 0,620 BZ | 2.500 | 1.550,000 | 53.825,000 | 33.758,750 |
| 19.03.2026 | 14:40:42.345 | 0,630 BZ | 1.750 | 1.102,500 | 51.325,000 | 32.208,750 |
| 19.03.2026 | 14:39:10.259 | 0,630 BZ | 2.000 | 1.260,000 | 37.600,000 | 23.562,000 |
| 19.03.2026 | 14:38:53.743 | 0,630 BZ | 3.750 | 2.362,500 | 35.600,000 | 22.302,000 |
| 19.03.2026 | 14:38:48.219 | 0,630 BZ | 1.000 | 630,000 | 31.850,000 | 19.939,500 |
| 19.03.2026 | 14:38:39.877 | 0,640 BZ | 1.750 | 1.120,000 | 30.850,000 | 19.309,500 |
| 19.03.2026 | 14:37:54.406 | 0,630 BZ | 1.750 | 1.102,500 | 29.100,000 | 18.189,500 |
| 19.03.2026 | 14:37:44.905 | 0,630 BZ | 8.000 | 5.040,000 | 27.350,000 | 17.087,000 |
| 19.03.2026 | 14:37:30.402 | 0,630 BZ | 2.000 | 1.260,000 | 19.350,000 | 12.047,000 |
| 19.03.2026 | 14:35:41.641 | 0,620 G | - | - | 17.350,000 | 10.787,000 |
| 19.03.2026 | 14:34:15.756 | 0,620 BZ | 1.750 | 1.085,000 | 15.850,000 | 9.857,000 |
| 19.03.2026 | 14:34:07.029 | 0,620 BZ | 1.500 | 930,000 | 9.300,000 | 5.796,000 |
| 19.03.2026 | 14:33:53.734 | 0,620 BZ | 3.000 | 1.860,000 | 7.800,000 | 4.866,000 |