Heidelberg Materials AG/OS/Call [210]/MS
WKN MM243D
ISIN DE000MM243D1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.04.2026 | 17:24:42.374 | 0,410 G | - | - | 272.316,000 | 106.507,800 |
| 17.04.2026 | 17:21:23.376 | 0,420 BZ | 69.600 | 29.232,000 | 272.316,000 | 106.507,800 |
| 17.04.2026 | 17:13:16.748 | 0,420 BZ | 25.000 | 10.500,000 | 202.716,000 | 77.275,800 |
| 17.04.2026 | 17:11:24.375 | 0,420 BZ | 45.000 | 18.900,000 | 177.316,000 | 66.600,200 |
| 17.04.2026 | 16:19:40.595 | 0,420 BZ | 11.100 | 4.662,000 | 132.316,000 | 47.700,200 |
| 17.04.2026 | 16:05:32.490 | 0,410 BZ | 11.100 | 4.551,000 | 98.216,000 | 33.378,200 |
| 17.04.2026 | 16:04:56.100 | 0,400 G | - | - | 87.116,000 | 28.827,200 |
| 17.04.2026 | 15:36:50.792 | 0,390 BZ | 1.029 | 401,310 | 87.116,000 | 28.827,200 |
| 17.04.2026 | 15:36:06.712 | 0,400 BZ | 1.029 | 411,600 | 86.087,000 | 28.425,890 |
| 17.04.2026 | 15:20:41.302 | 0,380 BZ | 15.000 | 5.700,000 | 85.058,000 | 28.014,290 |
| 17.04.2026 | 15:20:35.010 | 0,370 BZ | 15.000 | 5.550,000 | 70.058,000 | 22.314,290 |
| 17.04.2026 | 15:19:12.249 | 0,370 BZ | 5.000 | 1.850,000 | 55.058,000 | 16.764,290 |
| 17.04.2026 | 15:11:23.706 | 0,380 BZ | 5.000 | 1.900,000 | 50.058,000 | 14.914,290 |
| 17.04.2026 | 15:08:59.669 | 0,360 BZ | 1.700 | 612,000 | 45.058,000 | 13.014,290 |
| 17.04.2026 | 15:08:44.575 | 0,350 BZ | 1.700 | 595,000 | 43.358,000 | 12.402,290 |
| 17.04.2026 | 15:00:30.502 | 0,340 BZ | 500 | 170,000 | 41.658,000 | 11.807,290 |
| 17.04.2026 | 14:56:49.672 | 0,350 BZ | 500 | 175,000 | 41.158,000 | 11.637,290 |
| 17.04.2026 | 14:55:17.714 | 0,330 G | - | - | 40.658,000 | 11.462,290 |
| 17.04.2026 | 14:39:41.133 | 0,290 BZ | 1.600 | 464,000 | 40.658,000 | 11.462,290 |
| 17.04.2026 | 14:25:21.777 | 0,290 BZ | 1.600 | 464,000 | 39.058,000 | 10.998,290 |
| 17.04.2026 | 13:54:01.590 | 0,260 BZ | 1.690 | 439,400 | 37.458,000 | 10.534,290 |
| 17.04.2026 | 13:23:33.609 | 0,250 BZ | 1.690 | 422,500 | 35.768,000 | 10.094,890 |
| 17.04.2026 | 12:32:32.779 | 0,260 BZ | 1.539 | 400,140 | 34.078,000 | 9.672,390 |
| 17.04.2026 | 12:32:26.562 | 0,250 BZ | 2.539 | 634,750 | 32.539,000 | 9.272,250 |
| 17.04.2026 | 11:34:04.850 | 0,290 BZ | 7.500 | 2.175,000 | 30.000,000 | 8.637,500 |
| 17.04.2026 | 10:46:25.961 | 0,290 BZ | 6.250 | 1.812,500 | 22.500,000 | 6.462,500 |
| 17.04.2026 | 10:46:20.557 | 0,280 BZ | 6.250 | 1.750,000 | 16.250,000 | 4.650,000 |
| 17.04.2026 | 10:38:50.339 | 0,270 G | - | - | 10.000,000 | 2.900,000 |
| 17.04.2026 | 10:30:27.744 | 0,290 BZ | 8.000 | 2.320,000 | 10.000,000 | 2.900,000 |
| 17.04.2026 | 09:32:23.796 | 0,290 BZ | 1.000 | 290,000 | 2.000,000 | 580,000 |
| 17.04.2026 | 09:24:22.000 | 0,290 BZ | 1.000 | 290,000 | 1.000,000 | 290,000 |
| 17.04.2026 | 08:40:26.509 | 0,300 G | - | - | - | - |
| 16.04.2026 | 20:44:20.015 | 0,310 BZ | 900 | 279,000 | 35.800,000 | 11.128,000 |
| 16.04.2026 | 20:44:20.015 | 0,310 BZ | 900 | 279,000 | 35.800,000 | 11.128,000 |
| 16.04.2026 | 20:30:55.762 | 0,310 BZ | 900 | 279,000 | 34.900,000 | 10.849,000 |
| 16.04.2026 | 19:24:30.997 | 0,300 G | - | - | 34.000,000 | 10.570,000 |
| 16.04.2026 | 17:24:25.147 | 0,310 G | - | - | 34.000,000 | 10.570,000 |
| 16.04.2026 | 14:54:41.969 | 0,330 G | - | - | 34.000,000 | 10.570,000 |
| 16.04.2026 | 13:18:36.846 | 0,320 BZ | 10.000 | 3.200,000 | 34.000,000 | 10.570,000 |
| 16.04.2026 | 13:18:29.238 | 0,310 G | - | - | 24.000,000 | 7.370,000 |
| 16.04.2026 | 12:06:25.940 | 0,310 BZ | 10.000 | 3.100,000 | 24.000,000 | 7.370,000 |
| 16.04.2026 | 10:38:02.285 | 0,280 G | - | - | 14.000,000 | 4.270,000 |
| 16.04.2026 | 10:08:35.098 | 0,300 BZ | 7.000 | 2.100,000 | 14.000,000 | 4.270,000 |
| 16.04.2026 | 09:39:59.526 | 0,310 BZ | 7.000 | 2.170,000 | 7.000,000 | 2.170,000 |
| 16.04.2026 | 08:39:53.391 | 0,320 G | - | - | - | - |
| 15.04.2026 | 20:00:43.437 | 0,280 G | - | - | 58.000,000 | 18.990,000 |
| 15.04.2026 | 20:00:43.437 | 0,280 G | - | - | 58.000,000 | 18.990,000 |
| 15.04.2026 | 19:10:23.594 | 0,300 BZ | 10.000 | 3.000,000 | 58.000,000 | 18.990,000 |
| 15.04.2026 | 17:40:27.748 | 0,300 BZ | 10.000 | 3.000,000 | 48.000,000 | 15.990,000 |
| 15.04.2026 | 17:23:10.632 | 0,280 G | - | - | 38.000,000 | 12.990,000 |
| 15.04.2026 | 17:14:48.223 | 0,290 G | - | - | 38.000,000 | 12.990,000 |
| 15.04.2026 | 14:52:49.197 | 0,300 G | - | - | 38.000,000 | 12.990,000 |
| 15.04.2026 | 10:26:58.667 | 0,310 G | - | - | 38.000,000 | 12.990,000 |
| 15.04.2026 | 10:17:13.663 | 0,330 BZ | 4.000 | 1.320,000 | 38.000,000 | 12.990,000 |
| 15.04.2026 | 10:03:08.513 | 0,330 BZ | 4.000 | 1.320,000 | 34.000,000 | 11.670,000 |
| 15.04.2026 | 09:00:52.146 | 0,330 BZ | 15.000 | 4.950,000 | 30.000,000 | 10.350,000 |
| 15.04.2026 | 08:40:27.014 | 0,340 G | - | - | 15.000,000 | 5.400,000 |
| 15.04.2026 | 08:28:31.511 | 0,360 BZ | 15.000 | 5.400,000 | 15.000,000 | 5.400,000 |
| 14.04.2026 | 19:24:28.772 | 0,330 G | - | - | 24.804,000 | 7.510,320 |
| 14.04.2026 | 19:24:28.772 | 0,330 G | - | - | 24.804,000 | 7.510,320 |
| 14.04.2026 | 17:25:33.929 | 0,330 G | - | - | 24.804,000 | 7.510,320 |
| 14.04.2026 | 16:37:22.024 | 0,330 BZ | 902 | 297,660 | 24.804,000 | 7.510,320 |
| 14.04.2026 | 16:36:15.081 | 0,330 BZ | 902 | 297,660 | 23.902,000 | 7.212,660 |
| 14.04.2026 | 14:53:41.133 | 0,300 G | - | - | 23.000,000 | 6.915,000 |
| 14.04.2026 | 12:51:41.672 | 0,300 BZ | 11.500 | 3.450,000 | 23.000,000 | 6.915,000 |
| 14.04.2026 | 12:26:08.276 | 0,300 BZ | 10.000 | 3.000,000 | 11.500,000 | 3.465,000 |
| 14.04.2026 | 12:17:10.077 | 0,310 BZ | 1.500 | 465,000 | 1.500,000 | 465,000 |
| 14.04.2026 | 10:25:57.930 | 0,310 G | - | - | - | - |
| 14.04.2026 | 08:37:42.775 | 0,360 G | - | - | - | - |
| 13.04.2026 | 20:28:31.501 | 0,320 G | - | - | 81.400,000 | 23.390,000 |
| 13.04.2026 | 20:28:31.501 | 0,320 G | - | - | 81.400,000 | 23.390,000 |
| 13.04.2026 | 18:31:29.114 | 0,320 G | - | - | 81.400,000 | 23.390,000 |
| 13.04.2026 | 16:21:02.417 | 0,290 G | - | - | 81.400,000 | 23.390,000 |
| 13.04.2026 | 16:13:09.125 | 0,290 G | - | - | 81.400,000 | 23.390,000 |
| 13.04.2026 | 11:52:10.584 | 0,310 BZ | 2.000 | 620,000 | 81.400,000 | 23.390,000 |
| 13.04.2026 | 11:26:04.527 | 0,300 G | - | - | 79.400,000 | 22.770,000 |
| 13.04.2026 | 11:05:31.318 | 0,300 BZ | 2.000 | 600,000 | 79.400,000 | 22.770,000 |
| 13.04.2026 | 11:01:47.434 | 0,300 BZ | 35.000 | 10.500,000 | 77.400,000 | 22.170,000 |
| 13.04.2026 | 09:36:41.077 | 0,290 G | - | - | 42.400,000 | 11.670,000 |
| 13.04.2026 | 08:44:40.076 | 0,270 BZ | 35.000 | 9.450,000 | 42.400,000 | 11.670,000 |
| 13.04.2026 | 08:25:55.265 | 0,300 BZ | 3.400 | 1.020,000 | 7.400,000 | 2.220,000 |
| 13.04.2026 | 08:00:07.929 | 0,300 BZ | 4.000 | 1.200,000 | 4.000,000 | 1.200,000 |
| 10.04.2026 | 21:59:24.024 | 0,340 BZ | 4.600 | 1.564,000 | 176.272,000 | 63.505,540 |
| 10.04.2026 | 21:59:24.024 | 0,340 BZ | 4.600 | 1.564,000 | 176.272,000 | 63.505,540 |
| 10.04.2026 | 21:59:09.566 | 0,340 BZ | 4.600 | 1.564,000 | 171.672,000 | 61.941,540 |
| 10.04.2026 | 20:42:18.751 | 0,340 BZ | 2.000 | 680,000 | 167.072,000 | 60.377,540 |
| 10.04.2026 | 20:22:26.468 | 0,340 BZ | 2.000 | 680,000 | 165.072,000 | 59.697,540 |
| 10.04.2026 | 19:19:36.844 | 0,350 G | - | - | 163.072,000 | 59.017,540 |
| 10.04.2026 | 17:29:16.798 | 0,340 BZ | 2.600 | 884,000 | 163.072,000 | 59.017,540 |
| 10.04.2026 | 17:16:13.720 | 0,350 BZ | 2.600 | 910,000 | 160.472,000 | 58.133,540 |
| 10.04.2026 | 16:59:50.152 | 0,340 G | - | - | 157.872,000 | 57.223,540 |
| 10.04.2026 | 14:51:41.030 | 0,360 G | - | - | 157.872,000 | 57.223,540 |
| 10.04.2026 | 14:50:27.851 | 0,390 BZ | 276 | 107,640 | 157.872,000 | 57.223,540 |
| 10.04.2026 | 13:52:24.573 | 0,400 BZ | 276 | 110,400 | 157.596,000 | 57.115,900 |
| 10.04.2026 | 13:37:18.225 | 0,410 BZ | 500 | 205,000 | 157.320,000 | 57.005,500 |
| 10.04.2026 | 13:36:54.991 | 0,400 BZ | 1.500 | 600,000 | 156.820,000 | 56.800,500 |
| 10.04.2026 | 13:28:47.751 | 0,410 G | - | - | 155.320,000 | 56.200,500 |
| 10.04.2026 | 13:05:27.461 | 0,410 BZ | 6.750 | 2.767,500 | 155.320,000 | 56.200,500 |
| 10.04.2026 | 13:05:15.308 | 0,400 G | - | - | 148.570,000 | 53.433,000 |
| 10.04.2026 | 13:02:27.749 | 0,410 BZ | 8.500 | 3.485,000 | 148.570,000 | 53.433,000 |