Orange S.A./OS/Call [20]/MS
WKN MM21HZ
ISIN DE000MM21HZ3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.05.2026 | 14:49:19.177 | 0,700 G | - | - | 72.596,000 | 52.955,520 |
| 13.05.2026 | 14:26:53.569 | 0,760 BZ | 4.400 | 3.344,000 | 72.596,000 | 52.955,520 |
| 13.05.2026 | 13:40:43.888 | 0,770 BZ | 195 | 150,150 | 68.196,000 | 49.611,520 |
| 13.05.2026 | 13:32:06.032 | 0,760 BZ | 4.000 | 3.040,000 | 68.001,000 | 49.461,370 |
| 13.05.2026 | 13:18:52.709 | 0,770 BZ | 500 | 385,000 | 64.001,000 | 46.421,370 |
| 13.05.2026 | 13:05:58.690 | 0,710 BZ | 420 | 298,200 | 63.501,000 | 46.036,370 |
| 13.05.2026 | 12:37:13.860 | 0,770 BZ | 300 | 231,000 | 63.081,000 | 45.738,170 |
| 13.05.2026 | 12:26:21.825 | 0,760 BZ | 20 | 15,200 | 62.781,000 | 45.507,170 |
| 13.05.2026 | 12:03:14.967 | 0,760 BZ | 300 | 228,000 | 62.761,000 | 45.491,970 |
| 13.05.2026 | 11:54:58.600 | 0,740 BZ | 20.000 | 14.800,000 | 62.461,000 | 45.263,970 |
| 13.05.2026 | 11:41:27.779 | 0,740 BZ | 5.000 | 3.700,000 | 42.461,000 | 30.463,970 |
| 13.05.2026 | 10:57:22.239 | 0,730 BZ | 350 | 255,500 | 37.461,000 | 26.763,970 |
| 13.05.2026 | 10:44:09.284 | 0,730 BZ | 135 | 98,550 | 37.111,000 | 26.508,470 |
| 13.05.2026 | 10:30:57.878 | 0,660 G | - | - | 36.976,000 | 26.409,920 |
| 13.05.2026 | 10:27:44.015 | 0,730 BZ | 2.000 | 1.460,000 | 36.976,000 | 26.409,920 |
| 13.05.2026 | 10:20:57.197 | 0,730 BZ | 1.500 | 1.095,000 | 34.976,000 | 24.949,920 |
| 13.05.2026 | 10:20:32.153 | 0,730 BZ | 1.400 | 1.022,000 | 33.476,000 | 23.854,920 |
| 13.05.2026 | 10:09:19.563 | 0,730 BZ | 850 | 620,500 | 32.076,000 | 22.832,920 |
| 13.05.2026 | 10:06:29.694 | 0,710 BZ | 1.750 | 1.242,500 | 31.226,000 | 22.212,420 |
| 13.05.2026 | 09:57:51.214 | 0,740 BZ | 1.400 | 1.036,000 | 29.476,000 | 20.969,920 |
| 13.05.2026 | 09:38:47.001 | 0,730 BZ | 3.300 | 2.409,000 | 28.076,000 | 19.933,920 |
| 13.05.2026 | 09:38:09.263 | 0,740 BZ | 5.000 | 3.700,000 | 24.776,000 | 17.524,920 |
| 13.05.2026 | 09:37:29.012 | 0,740 BZ | 5.000 | 3.700,000 | 19.776,000 | 13.824,920 |
| 13.05.2026 | 09:24:33.741 | 0,730 BZ | 600 | 438,000 | 14.776,000 | 10.124,920 |
| 13.05.2026 | 09:09:30.601 | 0,710 BZ | 1.200 | 852,000 | 14.176,000 | 9.686,920 |
| 13.05.2026 | 09:02:55.447 | 0,650 BZ | 3.500 | 2.275,000 | 12.976,000 | 8.834,920 |
| 13.05.2026 | 09:00:16.393 | 0,670 BZ | 1.176 | 787,920 | 9.476,000 | 6.559,920 |
| 13.05.2026 | 08:49:32.733 | 0,700 BZ | 3.000 | 2.100,000 | 8.300,000 | 5.772,000 |
| 13.05.2026 | 08:36:42.064 | 0,700 BZ | 1.500 | 1.050,000 | 5.300,000 | 3.672,000 |
| 13.05.2026 | 08:36:16.137 | 0,680 G | - | - | 3.800,000 | 2.622,000 |
| 13.05.2026 | 08:18:28.367 | 0,690 BZ | 1.800 | 1.242,000 | 3.800,000 | 2.622,000 |
| 13.05.2026 | 08:03:05.319 | 0,690 BZ | 1.500 | 1.035,000 | 2.000,000 | 1.380,000 |
| 13.05.2026 | 08:00:06.953 | 0,690 BZ | 500 | 345,000 | 500,000 | 345,000 |
| 12.05.2026 | 21:59:10.919 | 0,680 BZ | 900 | 612,000 | 37.896,000 | 25.712,280 |
| 12.05.2026 | 21:59:10.919 | 0,680 BZ | 900 | 612,000 | 37.896,000 | 25.712,280 |
| 12.05.2026 | 21:58:41.812 | 0,690 BZ | 900 | 621,000 | 36.996,000 | 25.100,280 |
| 12.05.2026 | 21:18:15.722 | 0,680 BZ | 1.550 | 1.054,000 | 36.096,000 | 24.479,280 |
| 12.05.2026 | 21:15:03.361 | 0,680 BZ | 1.515 | 1.030,200 | 34.546,000 | 23.425,280 |
| 12.05.2026 | 21:05:40.924 | 0,680 BZ | 2.400 | 1.632,000 | 33.031,000 | 22.395,080 |
| 12.05.2026 | 20:54:16.824 | 0,680 BZ | 1.176 | 799,680 | 30.631,000 | 20.763,080 |
| 12.05.2026 | 20:29:48.879 | 0,680 BZ | 1.470 | 999,600 | 29.455,000 | 19.963,400 |
| 12.05.2026 | 20:29:37.879 | 0,680 BZ | 5.000 | 3.400,000 | 27.985,000 | 18.963,800 |
| 12.05.2026 | 20:26:22.112 | 0,670 G | - | - | 22.985,000 | 15.563,800 |
| 12.05.2026 | 20:22:04.541 | 0,680 BZ | 2.000 | 1.360,000 | 22.985,000 | 15.563,800 |
| 12.05.2026 | 20:13:26.187 | 0,680 BZ | 3.000 | 2.040,000 | 20.985,000 | 14.203,800 |
| 12.05.2026 | 20:02:47.447 | 0,680 BZ | 2.200 | 1.496,000 | 17.985,000 | 12.163,800 |
| 12.05.2026 | 19:57:53.662 | 0,680 BZ | 250 | 170,000 | 15.785,000 | 10.667,800 |
| 12.05.2026 | 19:56:33.409 | 0,680 BZ | 5.000 | 3.400,000 | 15.535,000 | 10.497,800 |
| 12.05.2026 | 19:44:52.224 | 0,680 BZ | 200 | 136,000 | 10.535,000 | 7.097,800 |
| 12.05.2026 | 19:41:04.894 | 0,680 BZ | 735 | 499,800 | 10.335,000 | 6.961,800 |
| 12.05.2026 | 19:40:39.150 | 0,680 BZ | 800 | 544,000 | 9.600,000 | 6.462,000 |
| 12.05.2026 | 19:35:49.284 | 0,680 BZ | 2.000 | 1.360,000 | 8.800,000 | 5.918,000 |
| 12.05.2026 | 19:28:58.724 | 0,680 BZ | 2.500 | 1.700,000 | 6.800,000 | 4.558,000 |
| 12.05.2026 | 19:28:50.434 | 0,680 BZ | 1.000 | 680,000 | 4.300,000 | 2.858,000 |
| 12.05.2026 | 19:15:45.233 | 0,660 BZ | 500 | 330,000 | 3.300,000 | 2.178,000 |
| 12.05.2026 | 19:13:26.140 | 0,660 BZ | 2.800 | 1.848,000 | 2.800,000 | 1.848,000 |
| 12.05.2026 | 18:48:34.701 | 0,610 G | - | - | - | - |
| 12.05.2026 | 16:58:07.983 | 0,600 G | - | - | - | - |
| 12.05.2026 | 14:54:55.825 | 0,640 G | - | - | - | - |
| 12.05.2026 | 10:28:15.853 | 0,640 G | - | - | - | - |
| 12.05.2026 | 08:36:27.077 | 0,600 G | - | - | - | - |
| 11.05.2026 | 20:52:14.979 | 0,560 G | - | - | - | - |
| 11.05.2026 | 20:52:14.979 | 0,560 G | - | - | - | - |
| 11.05.2026 | 18:51:29.249 | 0,550 G | - | - | - | - |
| 11.05.2026 | 16:42:47.627 | 0,560 G | - | - | - | - |
| 11.05.2026 | 14:35:12.545 | 0,560 G | - | - | - | - |
| 11.05.2026 | 10:25:41.138 | 0,580 G | - | - | - | - |
| 11.05.2026 | 08:33:42.925 | 0,520 G | - | - | - | - |
| 08.05.2026 | 19:28:57.320 | 0,540 G | - | - | - | - |
| 08.05.2026 | 19:28:57.320 | 0,540 G | - | - | - | - |
| 08.05.2026 | 17:53:42.706 | 0,540 G | - | - | - | - |
| 08.05.2026 | 15:23:00.990 | 0,490 G | - | - | - | - |
| 08.05.2026 | 10:56:41.743 | 0,480 G | - | - | - | - |
| 08.05.2026 | 08:37:51.326 | 0,520 G | - | - | - | - |
| 07.05.2026 | 19:26:30.116 | 0,440 G | - | - | - | - |
| 07.05.2026 | 19:26:30.116 | 0,440 G | - | - | - | - |
| 07.05.2026 | 17:48:43.594 | 0,490 G | - | - | - | - |
| 07.05.2026 | 15:28:41.789 | 0,510 G | - | - | - | - |
| 07.05.2026 | 10:27:29.887 | 0,510 G | - | - | - | - |
| 07.05.2026 | 08:33:45.292 | 0,610 G | - | - | - | - |
| 06.05.2026 | 20:19:36.985 | 0,610 G | - | - | - | - |
| 06.05.2026 | 20:19:36.985 | 0,610 G | - | - | - | - |
| 06.05.2026 | 20:14:01.601 | 0,600 G | - | - | - | - |
| 06.05.2026 | 18:31:10.936 | 0,600 G | - | - | - | - |
| 06.05.2026 | 16:30:01.060 | 0,570 G | - | - | - | - |
| 06.05.2026 | 14:30:41.673 | 0,520 G | - | - | - | - |
| 06.05.2026 | 09:56:56.402 | 0,560 G | - | - | - | - |
| 06.05.2026 | 08:28:10.131 | 0,610 G | - | - | - | - |
| 05.05.2026 | 20:18:33.428 | 0,580 G | - | - | - | - |
| 05.05.2026 | 20:18:33.428 | 0,580 G | - | - | - | - |
| 05.05.2026 | 18:44:42.027 | 0,580 G | - | - | - | - |
| 05.05.2026 | 16:56:10.619 | 0,580 G | - | - | - | - |
| 05.05.2026 | 14:57:13.749 | 0,590 G | - | - | - | - |
| 05.05.2026 | 10:27:02.211 | 0,640 G | - | - | - | - |
| 05.05.2026 | 08:38:11.243 | 0,540 G | - | - | - | - |
| 04.05.2026 | 19:29:31.227 | 0,500 G | - | - | - | - |
| 04.05.2026 | 19:29:31.227 | 0,500 G | - | - | - | - |
| 04.05.2026 | 17:56:27.068 | 0,500 G | - | - | - | - |
| 04.05.2026 | 15:30:38.632 | 0,440 G | - | - | - | - |
| 04.05.2026 | 10:54:29.205 | 0,480 G | - | - | - | - |