Siemens Energy AG/OS/Call [125]/MS
WKN MM21PU
ISIN DE000MM21PU7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13:11:34.688 | 4,460 BZ | 5.500 | 24.530,000 | 23.620,000 | 106.286,400 |
| 09.01.2026 | 13:10:32.493 | 4,460 BZ | 2.000 | 8.920,000 | 18.120,000 | 81.756,400 |
| 09.01.2026 | 13:08:06.166 | 4,460 BZ | 3.500 | 15.610,000 | 16.120,000 | 72.836,400 |
| 09.01.2026 | 12:46:24.300 | 4,500 BZ | 700 | 3.150,000 | 12.620,000 | 57.226,400 |
| 09.01.2026 | 12:27:12.306 | 4,420 BZ | 700 | 3.094,000 | 11.920,000 | 54.076,400 |
| 09.01.2026 | 12:22:18.722 | 4,540 BZ | 3.500 | 15.890,000 | 11.220,000 | 50.982,400 |
| 09.01.2026 | 12:22:13.320 | 4,550 BZ | 3.500 | 15.925,000 | 7.720,000 | 35.092,400 |
| 09.01.2026 | 12:01:19.495 | 4,530 BZ | 10 | 45,300 | 4.220,000 | 19.167,400 |
| 09.01.2026 | 11:38:16.868 | 4,510 BZ | 10 | 45,100 | 4.210,000 | 19.122,100 |
| 09.01.2026 | 11:05:12.437 | 4,500 BZ | 400 | 1.800,000 | 4.200,000 | 19.077,000 |
| 09.01.2026 | 11:03:56.072 | 4,510 BZ | 400 | 1.804,000 | 3.800,000 | 17.277,000 |
| 09.01.2026 | 10:26:08.866 | 4,510 G | - | - | 3.400,000 | 15.473,000 |
| 09.01.2026 | 10:09:45.009 | 4,650 BZ | 900 | 4.185,000 | 3.400,000 | 15.473,000 |
| 09.01.2026 | 10:09:39.280 | 4,660 BZ | 100 | 466,000 | 2.500,000 | 11.288,000 |
| 09.01.2026 | 10:08:42.292 | 4,660 BZ | 800 | 3.728,000 | 2.400,000 | 10.822,000 |
| 09.01.2026 | 09:36:39.001 | 4,570 BZ | 100 | 457,000 | 1.600,000 | 7.094,000 |
| 09.01.2026 | 09:35:37.071 | 4,560 BZ | 100 | 456,000 | 1.500,000 | 6.637,000 |
| 09.01.2026 | 09:19:56.640 | 4,500 BZ | 400 | 1.800,000 | 1.400,000 | 6.181,000 |
| 09.01.2026 | 09:18:45.969 | 4,510 BZ | 400 | 1.804,000 | 1.000,000 | 4.381,000 |
| 09.01.2026 | 08:54:51.984 | 4,290 BZ | 300 | 1.287,000 | 600,000 | 2.577,000 |
| 09.01.2026 | 08:54:09.439 | 4,300 BZ | 300 | 1.290,000 | 300,000 | 1.290,000 |
| 09.01.2026 | 08:42:39.176 | 4,300 G | - | - | - | - |
| 08.01.2026 | 20:37:05.490 | 4,290 BZ | 200 | 858,000 | 116.129,000 | 554.373,240 |
| 08.01.2026 | 20:37:05.490 | 4,290 BZ | 200 | 858,000 | 116.129,000 | 554.373,240 |
| 08.01.2026 | 20:35:54.405 | 4,290 BZ | 200 | 858,000 | 115.929,000 | 553.515,240 |
| 08.01.2026 | 20:34:22.184 | 4,290 BZ | 356 | 1.527,240 | 115.729,000 | 552.657,240 |
| 08.01.2026 | 20:31:59.451 | 4,300 BZ | 400 | 1.720,000 | 115.373,000 | 551.130,000 |
| 08.01.2026 | 20:00:50.017 | 4,210 BZ | 44 | 185,240 | 114.973,000 | 549.410,000 |
| 08.01.2026 | 19:19:30.114 | 4,320 BZ | 500 | 2.160,000 | 114.929,000 | 549.224,760 |
| 08.01.2026 | 19:19:25.071 | 4,320 BZ | 500 | 2.160,000 | 114.429,000 | 547.064,760 |
| 08.01.2026 | 19:17:03.464 | 4,250 G | - | - | 113.929,000 | 544.904,760 |
| 08.01.2026 | 19:12:03.515 | 4,330 BZ | 101 | 437,330 | 113.929,000 | 544.904,760 |
| 08.01.2026 | 19:07:05.029 | 4,320 BZ | 101 | 436,320 | 113.828,000 | 544.467,430 |
| 08.01.2026 | 19:04:35.612 | 4,320 BZ | 64 | 276,480 | 113.727,000 | 544.031,110 |
| 08.01.2026 | 19:04:27.528 | 4,310 BZ | 250 | 1.077,500 | 113.663,000 | 543.754,630 |
| 08.01.2026 | 18:44:00.253 | 4,310 BZ | 120 | 517,200 | 113.413,000 | 542.677,130 |
| 08.01.2026 | 18:43:34.838 | 4,310 BZ | 120 | 517,200 | 113.293,000 | 542.159,930 |
| 08.01.2026 | 18:32:20.713 | 4,310 BZ | 70 | 301,700 | 113.173,000 | 541.642,730 |
| 08.01.2026 | 18:32:15.076 | 4,310 BZ | 70 | 301,700 | 113.103,000 | 541.341,030 |
| 08.01.2026 | 18:26:04.050 | 4,270 BZ | 200 | 854,000 | 113.033,000 | 541.039,330 |
| 08.01.2026 | 18:25:52.143 | 4,270 BZ | 200 | 854,000 | 112.833,000 | 540.185,330 |
| 08.01.2026 | 18:25:21.110 | 4,270 BZ | 35 | 149,450 | 112.633,000 | 539.331,330 |
| 08.01.2026 | 18:25:11.552 | 4,270 BZ | 35 | 149,450 | 112.598,000 | 539.181,880 |
| 08.01.2026 | 17:54:06.270 | 4,270 BZ | 500 | 2.135,000 | 112.563,000 | 539.032,430 |
| 08.01.2026 | 17:52:46.010 | 4,270 BZ | 500 | 2.135,000 | 112.063,000 | 536.897,430 |
| 08.01.2026 | 17:10:29.091 | 4,340 BZ | 200 | 868,000 | 111.563,000 | 534.762,430 |
| 08.01.2026 | 17:10:23.663 | 4,350 BZ | 200 | 870,000 | 111.363,000 | 533.894,430 |
| 08.01.2026 | 17:07:44.218 | 4,320 BZ | 150 | 648,000 | 111.163,000 | 533.024,430 |
| 08.01.2026 | 17:07:06.062 | 4,330 BZ | 150 | 649,500 | 111.013,000 | 532.376,430 |
| 08.01.2026 | 16:56:36.326 | 4,160 BZ | 450 | 1.872,000 | 110.863,000 | 531.726,930 |
| 08.01.2026 | 16:56:09.762 | 4,200 BZ | 450 | 1.890,000 | 110.413,000 | 529.854,930 |
| 08.01.2026 | 16:54:59.097 | 4,290 BZ | 200 | 858,000 | 109.963,000 | 527.964,930 |
| 08.01.2026 | 16:54:53.762 | 4,300 BZ | 200 | 860,000 | 109.763,000 | 527.106,930 |
| 08.01.2026 | 16:52:30.763 | 4,440 BZ | 300 | 1.332,000 | 109.563,000 | 526.246,930 |
| 08.01.2026 | 16:51:30.725 | 4,420 BZ | 300 | 1.326,000 | 109.263,000 | 524.914,930 |
| 08.01.2026 | 16:27:22.468 | 4,410 BZ | 1.141 | 5.031,810 | 108.963,000 | 523.588,930 |
| 08.01.2026 | 16:26:27.667 | 4,420 BZ | 1.141 | 5.043,220 | 107.822,000 | 518.557,120 |
| 08.01.2026 | 16:22:33.426 | 4,440 BZ | 1.650 | 7.326,000 | 106.681,000 | 513.513,900 |
| 08.01.2026 | 16:22:28.496 | 4,450 BZ | 1.650 | 7.342,500 | 105.031,000 | 506.187,900 |
| 08.01.2026 | 16:13:01.935 | 4,470 BZ | 500 | 2.235,000 | 102.881,000 | 496.580,400 |
| 08.01.2026 | 16:12:20.605 | 4,500 BZ | 200 | 900,000 | 102.181,000 | 493.447,400 |
| 08.01.2026 | 16:04:20.160 | 4,420 BZ | 270 | 1.193,400 | 101.981,000 | 492.547,400 |
| 08.01.2026 | 16:03:43.042 | 4,380 BZ | 270 | 1.182,600 | 101.711,000 | 491.354,000 |
| 08.01.2026 | 15:59:42.926 | 4,450 BZ | 200 | 890,000 | 101.441,000 | 490.171,400 |
| 08.01.2026 | 15:59:37.803 | 4,470 BZ | 200 | 894,000 | 101.241,000 | 489.281,400 |
| 08.01.2026 | 15:52:07.231 | 4,490 BZ | 370 | 1.661,300 | 101.041,000 | 488.387,400 |
| 08.01.2026 | 15:49:30.707 | 4,500 BZ | 1.470 | 6.615,000 | 100.671,000 | 486.726,100 |
| 08.01.2026 | 15:43:00.031 | 4,520 BZ | 600 | 2.712,000 | 99.201,000 | 480.111,100 |
| 08.01.2026 | 15:37:19.098 | 4,690 BZ | 1.556 | 7.297,640 | 98.601,000 | 477.399,100 |
| 08.01.2026 | 15:36:45.792 | 4,680 BZ | 1.068 | 4.998,240 | 97.045,000 | 470.101,460 |
| 08.01.2026 | 15:34:28.284 | 4,690 BZ | 3.300 | 15.477,000 | 94.477,000 | 458.203,220 |
| 08.01.2026 | 15:34:21.994 | 4,680 BZ | 300 | 1.404,000 | 91.177,000 | 442.726,220 |
| 08.01.2026 | 15:33:55.473 | 4,700 BZ | 3.000 | 14.100,000 | 90.877,000 | 441.322,220 |
| 08.01.2026 | 15:21:16.208 | 4,760 BZ | 210 | 999,600 | 87.877,000 | 427.222,220 |
| 08.01.2026 | 15:21:10.524 | 4,770 BZ | 210 | 1.001,700 | 87.667,000 | 426.222,620 |
| 08.01.2026 | 15:08:48.151 | 4,810 BZ | 2.000 | 9.620,000 | 87.457,000 | 425.220,920 |
| 08.01.2026 | 15:06:44.314 | 4,820 BZ | 2.000 | 9.640,000 | 85.457,000 | 415.600,920 |
| 08.01.2026 | 14:50:59.566 | 4,730 G | - | - | 83.457,000 | 405.960,920 |
| 08.01.2026 | 14:12:23.472 | 4,710 BZ | 400 | 1.884,000 | 83.457,000 | 405.960,920 |
| 08.01.2026 | 14:12:02.178 | 4,720 BZ | 400 | 1.888,000 | 83.057,000 | 404.076,920 |
| 08.01.2026 | 13:58:52.833 | 4,740 BZ | 650 | 3.081,000 | 82.657,000 | 402.188,920 |
| 08.01.2026 | 13:57:46.173 | 4,750 BZ | 650 | 3.087,500 | 82.007,000 | 399.107,920 |
| 08.01.2026 | 13:53:26.248 | 4,760 BZ | 1.700 | 8.092,000 | 81.357,000 | 396.020,420 |
| 08.01.2026 | 13:48:46.828 | 4,770 BZ | 200 | 954,000 | 79.657,000 | 387.928,420 |
| 08.01.2026 | 13:46:06.646 | 4,760 BZ | 1.500 | 7.140,000 | 79.457,000 | 386.974,420 |
| 08.01.2026 | 13:46:02.706 | 4,780 BZ | 300 | 1.434,000 | 77.957,000 | 379.834,420 |
| 08.01.2026 | 13:39:37.580 | 4,760 BZ | 300 | 1.428,000 | 77.657,000 | 378.400,420 |
| 08.01.2026 | 13:26:01.630 | 4,780 BZ | 200 | 956,000 | 77.357,000 | 376.972,420 |
| 08.01.2026 | 13:25:16.650 | 4,800 BZ | 200 | 960,000 | 77.157,000 | 376.016,420 |
| 08.01.2026 | 12:50:29.408 | 4,770 BZ | 100 | 477,000 | 76.957,000 | 375.056,420 |
| 08.01.2026 | 12:48:08.731 | 4,800 BZ | 100 | 480,000 | 76.857,000 | 374.579,420 |
| 08.01.2026 | 12:17:16.187 | 4,790 BZ | 400 | 1.916,000 | 76.757,000 | 374.099,420 |
| 08.01.2026 | 12:07:28.635 | 4,730 BZ | 400 | 1.892,000 | 76.357,000 | 372.183,420 |
| 08.01.2026 | 12:07:27.838 | 4,740 BZ | 600 | 2.844,000 | 75.957,000 | 370.291,420 |
| 08.01.2026 | 12:07:09.262 | 4,750 BZ | 600 | 2.850,000 | 75.357,000 | 367.447,420 |
| 08.01.2026 | 11:31:05.917 | 4,730 BZ | 3.170 | 14.994,100 | 74.757,000 | 364.597,420 |
| 08.01.2026 | 11:26:46.452 | 4,750 BZ | 2.170 | 10.307,500 | 71.587,000 | 349.603,320 |
| 08.01.2026 | 11:14:41.720 | 4,700 BZ | 1.000 | 4.700,000 | 69.417,000 | 339.295,820 |
| 08.01.2026 | 11:12:06.216 | 4,610 BZ | 150 | 691,500 | 68.417,000 | 334.595,820 |
| 08.01.2026 | 11:06:37.073 | 4,610 BZ | 400 | 1.844,000 | 68.267,000 | 333.904,320 |