Heidelberg Materials AG/OS/Call [210]/MS
WKN MM243D
ISIN DE000MM243D1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.02.2026 | 18:26:52.755 | 0,620 BZ | 999 | 619,380 | 2.691.043,000 | 2.528.067,000 |
| 12.02.2026 | 18:26:48.957 | 0,620 BZ | 8.000 | 4.960,000 | 2.690.044,000 | 2.527.447,620 |
| 12.02.2026 | 18:26:27.768 | 0,630 BZ | 999 | 629,370 | 2.682.044,000 | 2.522.487,620 |
| 12.02.2026 | 18:25:06.868 | 0,630 BZ | 12.589 | 7.931,070 | 2.681.045,000 | 2.521.858,250 |
| 12.02.2026 | 18:24:16.987 | 0,630 BZ | 234 | 147,420 | 2.668.456,000 | 2.513.927,180 |
| 12.02.2026 | 18:23:05.515 | 0,630 BZ | 1.000 | 630,000 | 2.668.222,000 | 2.513.779,760 |
| 12.02.2026 | 18:18:54.827 | 0,620 BZ | 6.800 | 4.216,000 | 2.667.222,000 | 2.513.149,760 |
| 12.02.2026 | 18:17:32.597 | 0,620 BZ | 6.500 | 4.030,000 | 2.660.422,000 | 2.508.933,760 |
| 12.02.2026 | 18:17:17.063 | 0,620 BZ | 2.500 | 1.550,000 | 2.653.922,000 | 2.504.903,760 |
| 12.02.2026 | 18:14:42.113 | 0,620 BZ | 1.555 | 964,100 | 2.651.422,000 | 2.503.353,760 |
| 12.02.2026 | 18:13:57.775 | 0,620 BZ | 10.140 | 6.286,800 | 2.649.867,000 | 2.502.389,660 |
| 12.02.2026 | 18:13:51.556 | 0,620 BZ | 2.250 | 1.395,000 | 2.639.727,000 | 2.496.102,860 |
| 12.02.2026 | 18:13:26.612 | 0,630 BZ | 15.873 | 9.999,990 | 2.637.477,000 | 2.494.707,860 |
| 12.02.2026 | 18:11:04.313 | 0,630 BZ | 3.000 | 1.890,000 | 2.621.604,000 | 2.484.707,870 |
| 12.02.2026 | 18:08:58.916 | 0,630 BZ | 400 | 252,000 | 2.618.604,000 | 2.482.817,870 |
| 12.02.2026 | 17:59:28.983 | 0,620 BZ | 2.500 | 1.550,000 | 2.618.204,000 | 2.482.565,870 |
| 12.02.2026 | 17:55:01.054 | 0,620 BZ | 520 | 322,400 | 2.615.704,000 | 2.481.015,870 |
| 12.02.2026 | 17:54:50.466 | 0,620 BZ | 1.800 | 1.116,000 | 2.615.184,000 | 2.480.693,470 |
| 12.02.2026 | 17:54:04.136 | 0,620 BZ | 710 | 440,200 | 2.613.384,000 | 2.479.577,470 |
| 12.02.2026 | 17:53:43.813 | 0,620 BZ | 2.180 | 1.351,600 | 2.612.674,000 | 2.479.137,270 |
| 12.02.2026 | 17:52:44.320 | 0,620 BZ | 180 | 111,600 | 2.610.494,000 | 2.477.785,670 |
| 12.02.2026 | 17:46:23.861 | 0,620 BZ | 2.000 | 1.240,000 | 2.610.314,000 | 2.477.674,070 |
| 12.02.2026 | 17:45:53.277 | 0,620 BZ | 3.993 | 2.475,660 | 2.608.314,000 | 2.476.434,070 |
| 12.02.2026 | 17:43:12.276 | 0,630 BZ | 793 | 499,590 | 2.604.321,000 | 2.473.958,410 |
| 12.02.2026 | 17:41:32.474 | 0,620 BZ | 20.000 | 12.400,000 | 2.603.528,000 | 2.473.458,820 |
| 12.02.2026 | 17:40:42.944 | 0,620 BZ | 9.000 | 5.580,000 | 2.583.528,000 | 2.461.058,820 |
| 12.02.2026 | 17:38:44.257 | 0,610 G | - | - | 2.574.528,000 | 2.455.478,820 |
| 12.02.2026 | 17:36:28.647 | 0,600 BZ | 800 | 480,000 | 2.574.528,000 | 2.455.478,820 |
| 12.02.2026 | 17:35:40.869 | 0,600 BZ | 1.400 | 840,000 | 2.573.728,000 | 2.454.998,820 |
| 12.02.2026 | 17:35:20.849 | 0,600 BZ | 2.000 | 1.200,000 | 2.572.328,000 | 2.454.158,820 |
| 12.02.2026 | 17:25:17.827 | 0,590 BZ | 2.000 | 1.180,000 | 2.568.328,000 | 2.451.798,820 |
| 12.02.2026 | 17:22:09.552 | 0,590 BZ | 1.500 | 885,000 | 2.564.828,000 | 2.449.748,820 |
| 12.02.2026 | 17:19:46.329 | 0,620 BZ | 8.000 | 4.960,000 | 2.563.328,000 | 2.448.863,820 |
| 12.02.2026 | 17:17:17.642 | 0,610 BZ | 4.700 | 2.867,000 | 2.555.328,000 | 2.443.903,820 |
| 12.02.2026 | 17:16:31.518 | 0,620 BZ | 4.700 | 2.914,000 | 2.550.628,000 | 2.441.036,820 |
| 12.02.2026 | 17:15:26.902 | 0,630 BZ | 3.500 | 2.205,000 | 2.545.928,000 | 2.438.122,820 |
| 12.02.2026 | 17:14:38.821 | 0,630 BZ | 2.000 | 1.260,000 | 2.542.428,000 | 2.435.917,820 |
| 12.02.2026 | 17:14:27.711 | 0,640 BZ | 2.000 | 1.280,000 | 2.540.428,000 | 2.434.657,820 |
| 12.02.2026 | 17:13:36.714 | 0,630 BZ | 1.000 | 630,000 | 2.538.428,000 | 2.433.377,820 |
| 12.02.2026 | 17:13:24.453 | 0,630 BZ | 1.000 | 630,000 | 2.537.428,000 | 2.432.747,820 |
| 12.02.2026 | 17:11:38.122 | 0,600 BZ | 200 | 120,000 | 2.536.428,000 | 2.432.117,820 |
| 12.02.2026 | 17:10:29.478 | 0,590 BZ | 1.700 | 1.003,000 | 2.536.228,000 | 2.431.997,820 |
| 12.02.2026 | 17:10:27.769 | 0,590 BZ | 4.000 | 2.360,000 | 2.534.528,000 | 2.430.994,820 |
| 12.02.2026 | 17:10:12.381 | 0,600 BZ | 2.000 | 1.200,000 | 2.530.528,000 | 2.428.634,820 |
| 12.02.2026 | 17:05:33.934 | 0,600 BZ | 3.500 | 2.100,000 | 2.526.528,000 | 2.426.254,820 |
| 12.02.2026 | 17:05:27.974 | 0,600 BZ | 1.000 | 600,000 | 2.523.028,000 | 2.424.154,820 |
| 12.02.2026 | 17:05:07.795 | 0,610 BZ | 2.500 | 1.525,000 | 2.522.028,000 | 2.423.554,820 |
| 12.02.2026 | 17:04:18.185 | 0,630 BZ | 7.200 | 4.536,000 | 2.519.528,000 | 2.422.029,820 |
| 12.02.2026 | 17:04:11.826 | 0,630 BZ | 5.000 | 3.150,000 | 2.512.328,000 | 2.417.493,820 |
| 12.02.2026 | 17:02:47.231 | 0,640 BZ | 1.200 | 768,000 | 2.507.328,000 | 2.414.343,820 |
| 12.02.2026 | 17:01:57.131 | 0,640 BZ | 1.000 | 640,000 | 2.506.128,000 | 2.413.575,820 |
| 12.02.2026 | 17:01:13.098 | 0,650 BZ | 4.000 | 2.600,000 | 2.505.128,000 | 2.412.935,820 |
| 12.02.2026 | 17:01:07.871 | 0,660 BZ | 4.000 | 2.640,000 | 2.501.128,000 | 2.410.335,820 |
| 12.02.2026 | 17:00:03.695 | 0,650 BZ | 3.000 | 1.950,000 | 2.497.128,000 | 2.407.695,820 |
| 12.02.2026 | 16:59:53.324 | 0,660 BZ | 3.000 | 1.980,000 | 2.494.128,000 | 2.405.745,820 |
| 12.02.2026 | 16:59:52.459 | 0,650 G | - | - | 2.491.128,000 | 2.403.765,820 |
| 12.02.2026 | 16:56:28.425 | 0,640 BZ | 1.000 | 640,000 | 2.491.128,000 | 2.403.765,820 |
| 12.02.2026 | 16:55:55.260 | 0,650 BZ | 1.000 | 650,000 | 2.490.128,000 | 2.403.125,820 |
| 12.02.2026 | 16:53:30.956 | 0,660 BZ | 2.515 | 1.659,900 | 2.489.128,000 | 2.402.475,820 |
| 12.02.2026 | 16:52:42.346 | 0,670 BZ | 1.500 | 1.005,000 | 2.485.598,000 | 2.400.136,020 |
| 12.02.2026 | 16:52:19.450 | 0,670 BZ | 1.470 | 984,900 | 2.484.098,000 | 2.399.131,020 |
| 12.02.2026 | 16:52:16.049 | 0,680 BZ | 1.470 | 999,600 | 2.482.628,000 | 2.398.146,120 |
| 12.02.2026 | 16:51:27.509 | 0,670 BZ | 1.550 | 1.038,500 | 2.481.158,000 | 2.397.146,520 |
| 12.02.2026 | 16:50:11.650 | 0,680 BZ | 1.550 | 1.054,000 | 2.479.608,000 | 2.396.108,020 |
| 12.02.2026 | 16:50:05.419 | 0,680 BZ | 2.000 | 1.360,000 | 2.478.058,000 | 2.395.054,020 |
| 12.02.2026 | 16:50:00.989 | 0,690 BZ | 2.000 | 1.380,000 | 2.476.058,000 | 2.393.694,020 |
| 12.02.2026 | 16:48:32.852 | 0,650 BZ | 4.360 | 2.834,000 | 2.474.058,000 | 2.392.314,020 |
| 12.02.2026 | 16:48:15.776 | 0,660 BZ | 1.000 | 660,000 | 2.469.698,000 | 2.389.480,020 |
| 12.02.2026 | 16:47:32.459 | 0,670 BZ | 460 | 308,200 | 2.468.698,000 | 2.388.820,020 |
| 12.02.2026 | 16:44:22.765 | 0,650 BZ | 1.500 | 975,000 | 2.468.238,000 | 2.388.511,820 |
| 12.02.2026 | 16:41:27.439 | 0,650 BZ | 1.400 | 910,000 | 2.466.738,000 | 2.387.536,820 |
| 12.02.2026 | 16:40:48.092 | 0,650 BZ | 160 | 104,000 | 2.465.338,000 | 2.386.626,820 |
| 12.02.2026 | 16:40:26.258 | 0,650 BZ | 160 | 104,000 | 2.465.178,000 | 2.386.522,820 |
| 12.02.2026 | 16:39:28.258 | 0,650 BZ | 1.986 | 1.290,900 | 2.465.018,000 | 2.386.418,820 |
| 12.02.2026 | 16:37:25.189 | 0,640 BZ | 12.000 | 7.680,000 | 2.463.032,000 | 2.385.127,920 |
| 12.02.2026 | 16:36:30.823 | 0,670 BZ | 3.000 | 2.010,000 | 2.451.032,000 | 2.377.447,920 |
| 12.02.2026 | 16:36:24.694 | 0,670 BZ | 2.000 | 1.340,000 | 2.448.032,000 | 2.375.437,920 |
| 12.02.2026 | 16:35:22.514 | 0,670 BZ | 5.000 | 3.350,000 | 2.446.032,000 | 2.374.097,920 |
| 12.02.2026 | 16:35:17.640 | 0,670 BZ | 14 | 9,380 | 2.441.032,000 | 2.370.747,920 |
| 12.02.2026 | 16:34:50.465 | 0,670 BZ | 10.000 | 6.700,000 | 2.441.018,000 | 2.370.738,540 |
| 12.02.2026 | 16:33:54.296 | 0,670 BZ | 14 | 9,380 | 2.431.018,000 | 2.364.038,540 |
| 12.02.2026 | 16:33:46.193 | 0,680 BZ | 14 | 9,520 | 2.431.004,000 | 2.364.029,160 |
| 12.02.2026 | 16:33:07.050 | 0,690 BZ | 2.828 | 1.951,320 | 2.430.990,000 | 2.364.019,640 |
| 12.02.2026 | 16:33:00.938 | 0,690 BZ | 1.300 | 897,000 | 2.428.162,000 | 2.362.068,320 |
| 12.02.2026 | 16:32:41.109 | 0,700 BZ | 14 | 9,800 | 2.426.862,000 | 2.361.171,320 |
| 12.02.2026 | 16:31:39.875 | 0,700 BZ | 14 | 9,800 | 2.426.848,000 | 2.361.161,520 |
| 12.02.2026 | 16:31:24.223 | 0,700 BZ | 1.500 | 1.050,000 | 2.426.834,000 | 2.361.151,720 |
| 12.02.2026 | 16:30:55.206 | 0,700 BZ | 714 | 499,800 | 2.425.334,000 | 2.360.101,720 |
| 12.02.2026 | 16:30:46.176 | 0,710 BZ | 14 | 9,940 | 2.424.620,000 | 2.359.601,920 |
| 12.02.2026 | 16:29:12.671 | 0,700 BZ | 700 | 490,000 | 2.424.606,000 | 2.359.591,980 |
| 12.02.2026 | 16:28:08.766 | 0,680 BZ | 4.649 | 3.161,320 | 2.423.906,000 | 2.359.101,980 |
| 12.02.2026 | 16:25:19.668 | 0,680 BZ | 1.351 | 918,680 | 2.413.257,000 | 2.351.810,660 |
| 12.02.2026 | 16:24:44.446 | 0,680 BZ | 3.000 | 2.040,000 | 2.411.906,000 | 2.350.891,980 |
| 12.02.2026 | 16:22:09.810 | 0,680 BZ | 1.000 | 680,000 | 2.405.906,000 | 2.346.781,980 |
| 12.02.2026 | 16:22:03.538 | 0,690 BZ | 1.000 | 690,000 | 2.404.906,000 | 2.346.101,980 |
| 12.02.2026 | 16:21:17.047 | 0,700 BZ | 1.626 | 1.138,200 | 2.403.906,000 | 2.345.411,980 |
| 12.02.2026 | 16:21:11.458 | 0,700 BZ | 14.000 | 9.800,000 | 2.402.280,000 | 2.344.273,780 |
| 12.02.2026 | 16:20:43.156 | 0,710 BZ | 3.000 | 2.130,000 | 2.388.280,000 | 2.334.473,780 |
| 12.02.2026 | 16:19:37.333 | 0,710 BZ | 1.500 | 1.065,000 | 2.385.280,000 | 2.332.343,780 |
| 12.02.2026 | 16:19:32.417 | 0,710 BZ | 15.000 | 10.650,000 | 2.383.780,000 | 2.331.278,780 |