K+S Aktiengesellschaft/OS/Call [14]/MS
WKN MM24ZF
ISIN DE000MM24ZF1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.01.2026 | 18:09:37.305 | 0,405 G | - | - | 3.180.708,000 | 1.298.406,060 |
| 19.01.2026 | 18:04:47.620 | 0,410 BZ | 1.500 | 615,000 | 3.180.708,000 | 1.298.406,060 |
| 19.01.2026 | 18:03:24.172 | 0,410 BZ | 8.000 | 3.280,000 | 3.179.208,000 | 1.297.791,060 |
| 19.01.2026 | 18:03:00.951 | 0,410 BZ | 20.000 | 8.200,000 | 3.171.208,000 | 1.294.511,060 |
| 19.01.2026 | 18:02:50.065 | 0,410 BZ | 20.000 | 8.200,000 | 3.151.208,000 | 1.286.311,060 |
| 19.01.2026 | 18:02:42.755 | 0,410 BZ | 30.000 | 12.300,000 | 3.131.208,000 | 1.278.111,060 |
| 19.01.2026 | 18:00:23.690 | 0,410 BZ | 2.500 | 1.025,000 | 3.101.208,000 | 1.265.811,060 |
| 19.01.2026 | 17:57:57.884 | 0,410 BZ | 5.800 | 2.378,000 | 3.098.708,000 | 1.264.786,060 |
| 19.01.2026 | 17:57:19.300 | 0,420 BZ | 2.500 | 1.050,000 | 3.092.908,000 | 1.262.408,060 |
| 19.01.2026 | 17:47:22.875 | 0,420 BZ | 3.000 | 1.260,000 | 3.090.408,000 | 1.261.358,060 |
| 19.01.2026 | 17:47:18.271 | 0,411 BZ | 1.200 | 493,200 | 3.087.408,000 | 1.260.098,060 |
| 19.01.2026 | 17:44:04.077 | 0,420 BZ | 2.500 | 1.050,000 | 3.086.208,000 | 1.259.604,860 |
| 19.01.2026 | 17:41:31.624 | 0,420 BZ | 5.000 | 2.100,000 | 3.083.708,000 | 1.258.554,860 |
| 19.01.2026 | 17:40:36.336 | 0,420 BZ | 2.500 | 1.050,000 | 3.078.708,000 | 1.256.454,860 |
| 19.01.2026 | 17:39:30.288 | 0,420 BZ | 17.000 | 7.140,000 | 3.076.208,000 | 1.255.404,860 |
| 19.01.2026 | 17:28:02.893 | 0,420 BZ | 3.000 | 1.260,000 | 3.059.208,000 | 1.248.264,860 |
| 19.01.2026 | 17:26:55.051 | 0,420 BZ | 10.000 | 4.200,000 | 3.056.208,000 | 1.247.004,860 |
| 19.01.2026 | 17:21:14.433 | 0,420 BZ | 1.000 | 420,000 | 3.046.208,000 | 1.242.804,860 |
| 19.01.2026 | 17:20:15.317 | 0,420 BZ | 2.500 | 1.050,000 | 3.045.208,000 | 1.242.384,860 |
| 19.01.2026 | 17:07:56.575 | 0,420 BZ | 2.500 | 1.050,000 | 3.042.708,000 | 1.241.334,860 |
| 19.01.2026 | 17:05:39.252 | 0,410 G | - | - | 3.040.208,000 | 1.240.284,860 |
| 19.01.2026 | 16:59:05.533 | 0,420 BZ | 10.000 | 4.200,000 | 3.040.208,000 | 1.240.284,860 |
| 19.01.2026 | 16:58:00.127 | 0,420 BZ | 12.000 | 5.040,000 | 3.030.208,000 | 1.236.084,860 |
| 19.01.2026 | 16:57:28.199 | 0,420 BZ | 320 | 134,400 | 3.018.208,000 | 1.231.044,860 |
| 19.01.2026 | 16:56:13.212 | 0,420 BZ | 3.000 | 1.260,000 | 3.017.888,000 | 1.230.910,460 |
| 19.01.2026 | 16:53:37.653 | 0,420 BZ | 250 | 105,000 | 3.014.888,000 | 1.229.650,460 |
| 19.01.2026 | 16:52:54.702 | 0,420 BZ | 2.480 | 1.041,600 | 3.014.638,000 | 1.229.545,460 |
| 19.01.2026 | 16:48:17.357 | 0,420 BZ | 2.380 | 999,600 | 3.012.158,000 | 1.228.503,860 |
| 19.01.2026 | 16:37:42.290 | 0,410 BZ | 34.170 | 14.009,700 | 3.009.778,000 | 1.227.504,260 |
| 19.01.2026 | 16:37:37.060 | 0,410 BZ | 1.220 | 500,200 | 2.975.608,000 | 1.213.494,560 |
| 19.01.2026 | 16:35:20.091 | 0,420 BZ | 5.000 | 2.100,000 | 2.974.388,000 | 1.212.994,360 |
| 19.01.2026 | 16:32:35.269 | 0,420 BZ | 750 | 315,000 | 2.969.388,000 | 1.210.894,360 |
| 19.01.2026 | 16:31:44.051 | 0,420 BZ | 2.000 | 840,000 | 2.968.638,000 | 1.210.579,360 |
| 19.01.2026 | 16:29:51.224 | 0,420 BZ | 4.700 | 1.974,000 | 2.966.638,000 | 1.209.739,360 |
| 19.01.2026 | 16:28:32.521 | 0,420 BZ | 5.000 | 2.100,000 | 2.961.938,000 | 1.207.765,360 |
| 19.01.2026 | 16:28:21.454 | 0,420 BZ | 2.000 | 840,000 | 2.956.938,000 | 1.205.665,360 |
| 19.01.2026 | 16:26:18.939 | 0,420 BZ | 9.500 | 3.990,000 | 2.954.938,000 | 1.204.825,360 |
| 19.01.2026 | 16:21:41.192 | 0,410 BZ | 1.000 | 410,000 | 2.945.438,000 | 1.200.835,360 |
| 19.01.2026 | 16:21:19.965 | 0,410 BZ | 15.000 | 6.150,000 | 2.944.438,000 | 1.200.425,360 |
| 19.01.2026 | 16:14:50.011 | 0,410 BZ | 3.000 | 1.230,000 | 2.929.438,000 | 1.194.275,360 |
| 19.01.2026 | 16:13:34.724 | 0,410 BZ | 2.500 | 1.025,000 | 2.926.438,000 | 1.193.045,360 |
| 19.01.2026 | 16:13:29.351 | 0,410 BZ | 26.275 | 10.772,750 | 2.923.938,000 | 1.192.020,360 |
| 19.01.2026 | 16:12:55.010 | 0,420 BZ | 9.700 | 4.074,000 | 2.897.663,000 | 1.181.247,610 |
| 19.01.2026 | 16:09:07.176 | 0,420 BZ | 3.000 | 1.260,000 | 2.887.963,000 | 1.177.173,610 |
| 19.01.2026 | 16:06:23.461 | 0,415 G | - | - | 2.884.963,000 | 1.175.913,610 |
| 19.01.2026 | 16:03:45.362 | 0,420 BZ | 800 | 336,000 | 2.884.963,000 | 1.175.913,610 |
| 19.01.2026 | 16:03:42.516 | 0,420 BZ | 900 | 378,000 | 2.884.163,000 | 1.175.577,610 |
| 19.01.2026 | 15:59:36.805 | 0,420 BZ | 1.000 | 420,000 | 2.883.263,000 | 1.175.199,610 |
| 19.01.2026 | 15:58:47.144 | 0,420 BZ | 4.000 | 1.680,000 | 2.882.263,000 | 1.174.779,610 |
| 19.01.2026 | 15:56:15.928 | 0,420 BZ | 1.350 | 567,000 | 2.878.263,000 | 1.173.099,610 |
| 19.01.2026 | 15:50:44.972 | 0,420 BZ | 1.350 | 567,000 | 2.876.913,000 | 1.172.532,610 |
| 19.01.2026 | 15:49:35.605 | 0,420 BZ | 28.599 | 12.011,580 | 2.875.563,000 | 1.171.965,610 |
| 19.01.2026 | 15:46:11.002 | 0,430 BZ | 6.265 | 2.693,950 | 2.846.964,000 | 1.159.954,030 |
| 19.01.2026 | 15:45:20.275 | 0,430 BZ | 150 | 64,500 | 2.840.699,000 | 1.157.260,080 |
| 19.01.2026 | 15:44:14.439 | 0,430 BZ | 450 | 193,500 | 2.840.549,000 | 1.157.195,580 |
| 19.01.2026 | 15:40:32.307 | 0,430 BZ | 1.000 | 430,000 | 2.840.099,000 | 1.157.002,080 |
| 19.01.2026 | 15:40:04.658 | 0,430 BZ | 300 | 129,000 | 2.839.099,000 | 1.156.572,080 |
| 19.01.2026 | 15:39:31.293 | 0,430 BZ | 2.700 | 1.161,000 | 2.838.799,000 | 1.156.443,080 |
| 19.01.2026 | 15:37:30.668 | 0,430 BZ | 500 | 215,000 | 2.836.099,000 | 1.155.282,080 |
| 19.01.2026 | 15:37:00.664 | 0,430 BZ | 1.165 | 500,950 | 2.835.599,000 | 1.155.067,080 |
| 19.01.2026 | 15:32:04.050 | 0,440 BZ | 34.090 | 14.999,600 | 2.834.434,000 | 1.154.566,130 |
| 19.01.2026 | 15:29:27.377 | 0,450 BZ | 2.000 | 900,000 | 2.800.344,000 | 1.139.566,530 |
| 19.01.2026 | 15:25:04.791 | 0,440 G | - | - | 2.798.344,000 | 1.138.666,530 |
| 19.01.2026 | 15:21:59.519 | 0,420 G | - | - | 2.798.344,000 | 1.138.666,530 |
| 19.01.2026 | 15:17:56.154 | 0,440 BZ | 2.000 | 880,000 | 2.798.344,000 | 1.138.666,530 |
| 19.01.2026 | 15:17:01.851 | 0,440 BZ | 250 | 110,000 | 2.796.344,000 | 1.137.786,530 |
| 19.01.2026 | 15:11:57.755 | 0,430 BZ | 250 | 107,500 | 2.796.094,000 | 1.137.676,530 |
| 19.01.2026 | 15:10:53.386 | 0,430 BZ | 23.403 | 10.063,290 | 2.795.844,000 | 1.137.569,030 |
| 19.01.2026 | 15:09:52.397 | 0,430 BZ | 700 | 301,000 | 2.772.441,000 | 1.127.505,740 |
| 19.01.2026 | 15:06:31.096 | 0,440 BZ | 4.000 | 1.760,000 | 2.771.741,000 | 1.127.204,740 |
| 19.01.2026 | 15:05:21.046 | 0,440 BZ | 5.000 | 2.200,000 | 2.767.741,000 | 1.125.444,740 |
| 19.01.2026 | 15:03:16.219 | 0,440 BZ | 681 | 299,640 | 2.762.741,000 | 1.123.244,740 |
| 19.01.2026 | 15:03:08.985 | 0,440 BZ | 2.272 | 999,680 | 2.762.060,000 | 1.122.945,100 |
| 19.01.2026 | 15:02:29.166 | 0,440 BZ | 750 | 330,000 | 2.759.788,000 | 1.121.945,420 |
| 19.01.2026 | 15:02:14.182 | 0,440 BZ | 10.000 | 4.400,000 | 2.759.038,000 | 1.121.615,420 |
| 19.01.2026 | 14:59:26.269 | 0,440 BZ | 22.727 | 9.999,880 | 2.749.038,000 | 1.117.215,420 |
| 19.01.2026 | 14:55:06.342 | 0,440 BZ | 2.272 | 999,680 | 2.726.311,000 | 1.107.215,540 |
| 19.01.2026 | 14:48:35.789 | 0,440 BZ | 7.000 | 3.080,000 | 2.724.039,000 | 1.106.215,860 |
| 19.01.2026 | 14:48:09.161 | 0,440 BZ | 1.500 | 660,000 | 2.717.039,000 | 1.103.135,860 |
| 19.01.2026 | 14:39:46.349 | 0,440 BZ | 1.355 | 596,200 | 2.715.539,000 | 1.102.475,860 |
| 19.01.2026 | 14:36:35.696 | 0,428 BZ | 4.600 | 1.968,800 | 2.714.184,000 | 1.101.879,660 |
| 19.01.2026 | 14:32:15.257 | 0,440 BZ | 4.200 | 1.848,000 | 2.709.584,000 | 1.099.910,860 |
| 19.01.2026 | 14:30:29.679 | 0,440 BZ | 3.000 | 1.320,000 | 2.705.384,000 | 1.098.062,860 |
| 19.01.2026 | 14:25:43.172 | 0,430 BZ | 5.000 | 2.150,000 | 2.702.384,000 | 1.096.742,860 |
| 19.01.2026 | 14:23:41.615 | 0,430 BZ | 2.000 | 860,000 | 2.697.384,000 | 1.094.592,860 |
| 19.01.2026 | 14:23:35.944 | 0,430 BZ | 1.000 | 430,000 | 2.695.384,000 | 1.093.732,860 |
| 19.01.2026 | 14:22:46.306 | 0,440 BZ | 1.000 | 440,000 | 2.694.384,000 | 1.093.302,860 |
| 19.01.2026 | 14:20:40.199 | 0,430 BZ | 10.300 | 4.429,000 | 2.693.384,000 | 1.092.862,860 |
| 19.01.2026 | 14:20:35.299 | 0,430 BZ | 4.000 | 1.720,000 | 2.683.084,000 | 1.088.433,860 |
| 19.01.2026 | 14:20:31.485 | 0,430 BZ | 23.000 | 9.890,000 | 2.679.084,000 | 1.086.713,860 |
| 19.01.2026 | 14:19:34.354 | 0,430 BZ | 40.000 | 17.200,000 | 2.656.084,000 | 1.076.823,860 |
| 19.01.2026 | 14:19:07.206 | 0,430 BZ | 5.000 | 2.150,000 | 2.616.084,000 | 1.059.623,860 |
| 19.01.2026 | 14:18:41.001 | 0,430 BZ | 2.400 | 1.032,000 | 2.611.084,000 | 1.057.473,860 |
| 19.01.2026 | 14:16:50.232 | 0,430 BZ | 400 | 172,000 | 2.608.684,000 | 1.056.441,860 |
| 19.01.2026 | 14:09:07.552 | 0,430 BZ | 2.380 | 1.023,400 | 2.608.284,000 | 1.056.269,860 |
| 19.01.2026 | 14:08:03.737 | 0,440 BZ | 2.380 | 1.047,200 | 2.605.904,000 | 1.055.246,460 |
| 19.01.2026 | 14:07:37.708 | 0,430 BZ | 77.230 | 33.208,900 | 2.603.524,000 | 1.054.199,260 |
| 19.01.2026 | 14:07:23.910 | 0,430 BZ | 18.604 | 7.999,720 | 2.526.294,000 | 1.020.990,360 |
| 19.01.2026 | 14:06:53.037 | 0,430 BZ | 50.000 | 21.500,000 | 2.507.690,000 | 1.012.990,640 |
| 19.01.2026 | 14:06:11.604 | 0,430 BZ | 60.000 | 25.800,000 | 2.457.690,000 | 991.490,640 |