Iberdrola S.A./OS/Call [20]/MS
WKN MM2CQR
ISIN DE000MM2CQR1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.09.2026 | 15:34:31.303 | 1,680 BZ | 100 | 168,000 | 30.280,000 | 48.905,690 |
| 16.09.2026 | 15:20:28.313 | 1,670 BZ | 100 | 167,000 | 30.180,000 | 48.737,690 |
| 16.09.2026 | 14:52:19.211 | 1,660 BZ | 1.818 | 3.017,880 | 30.080,000 | 48.570,690 |
| 16.09.2026 | 14:36:41.540 | 1,650 BZ | 560 | 924,000 | 28.262,000 | 45.552,810 |
| 16.09.2026 | 14:29:00.306 | 1,660 BZ | 50 | 83,000 | 27.702,000 | 44.628,810 |
| 16.09.2026 | 14:22:13.669 | 1,650 G | - | - | 27.652,000 | 44.545,810 |
| 16.09.2026 | 14:17:42.769 | 1,650 BZ | 1.000 | 1.650,000 | 27.652,000 | 44.545,810 |
| 16.09.2026 | 14:15:46.799 | 1,660 BZ | 420 | 697,200 | 26.652,000 | 42.895,810 |
| 16.09.2026 | 14:08:07.876 | 1,660 BZ | 1.500 | 2.490,000 | 26.232,000 | 42.198,610 |
| 16.09.2026 | 14:00:36.091 | 1,660 BZ | 500 | 830,000 | 24.732,000 | 39.708,610 |
| 16.09.2026 | 13:46:40.300 | 1,650 BZ | 150 | 247,500 | 24.232,000 | 38.878,610 |
| 16.09.2026 | 13:40:52.289 | 1,650 BZ | 600 | 990,000 | 24.082,000 | 38.631,110 |
| 16.09.2026 | 13:17:15.777 | 1,620 BZ | 250 | 405,000 | 23.482,000 | 37.641,110 |
| 16.09.2026 | 13:06:56.075 | 1,630 BZ | 300 | 489,000 | 23.232,000 | 37.236,110 |
| 16.09.2026 | 13:01:59.095 | 1,620 BZ | 126 | 204,120 | 22.932,000 | 36.747,110 |
| 16.09.2026 | 12:50:25.302 | 1,620 BZ | 1.250 | 2.025,000 | 22.806,000 | 36.542,990 |
| 16.09.2026 | 12:47:54.337 | 1,610 BZ | 600 | 966,000 | 21.556,000 | 34.517,990 |
| 16.09.2026 | 12:43:32.304 | 1,610 BZ | 250 | 402,500 | 20.956,000 | 33.551,990 |
| 16.09.2026 | 12:31:02.758 | 1,600 BZ | 390 | 624,000 | 20.706,000 | 33.149,490 |
| 16.09.2026 | 11:40:48.706 | 1,610 BZ | 200 | 322,000 | 20.316,000 | 32.525,490 |
| 16.09.2026 | 11:27:39.518 | 1,600 BZ | 200 | 320,000 | 20.116,000 | 32.203,490 |
| 16.09.2026 | 11:22:39.996 | 1,600 BZ | 625 | 1.000,000 | 19.916,000 | 31.883,490 |
| 16.09.2026 | 11:18:28.306 | 1,600 BZ | 625 | 1.000,000 | 19.291,000 | 30.883,490 |
| 16.09.2026 | 11:11:35.555 | 1,600 BZ | 160 | 256,000 | 18.666,000 | 29.883,490 |
| 16.09.2026 | 10:57:18.501 | 1,600 BZ | 150 | 240,000 | 18.506,000 | 29.627,490 |
| 16.09.2026 | 10:25:54.542 | 1,600 BZ | 10.000 | 16.000,000 | 18.356,000 | 29.387,490 |
| 16.09.2026 | 10:23:54.845 | 1,610 BZ | 2.500 | 4.025,000 | 8.356,000 | 13.387,490 |
| 16.09.2026 | 10:19:55.910 | 1,610 BZ | 1.585 | 2.551,850 | 5.856,000 | 9.362,490 |
| 16.09.2026 | 09:43:02.942 | 1,590 BZ | 630 | 1.001,700 | 4.271,000 | 6.810,640 |
| 16.09.2026 | 09:40:14.426 | 1,600 BZ | 1.591 | 2.545,600 | 3.641,000 | 5.808,940 |
| 16.09.2026 | 09:37:08.308 | 1,600 BZ | 4 | 6,400 | 2.050,000 | 3.263,340 |
| 16.09.2026 | 09:34:57.281 | 1,590 G | - | - | 2.046,000 | 3.256,940 |
| 16.09.2026 | 09:32:03.330 | 1,590 BZ | 6 | 9,540 | 2.046,000 | 3.256,940 |
| 16.09.2026 | 09:23:08.325 | 1,600 BZ | 450 | 720,000 | 2.040,000 | 3.247,400 |
| 16.09.2026 | 09:12:09.632 | 1,570 BZ | 450 | 706,500 | 1.590,000 | 2.527,400 |
| 16.09.2026 | 09:10:11.157 | 1,570 BZ | 300 | 471,000 | 1.140,000 | 1.820,900 |
| 16.09.2026 | 08:52:25.380 | 1,610 BZ | 189 | 304,290 | 840,000 | 1.349,900 |
| 16.09.2026 | 08:47:04.493 | 1,600 BZ | 250 | 400,000 | 651,000 | 1.045,610 |
| 16.09.2026 | 08:00:02.633 | 1,610 BZ | 401 | 645,610 | 401,000 | 645,610 |
| 15.09.2026 | 21:43:11.448 | 1,580 BZ | 1.572 | 2.483,760 | 123.485,000 | 193.782,920 |
| 15.09.2026 | 21:43:11.448 | 1,580 BZ | 1.572 | 2.483,760 | 123.485,000 | 193.782,920 |
| 15.09.2026 | 21:35:11.209 | 1,590 BZ | 1.550 | 2.464,500 | 121.913,000 | 191.299,160 |
| 15.09.2026 | 21:32:24.249 | 1,580 BZ | 56 | 88,480 | 120.363,000 | 188.834,660 |
| 15.09.2026 | 20:59:20.300 | 1,590 BZ | 220 | 349,800 | 120.307,000 | 188.746,180 |
| 15.09.2026 | 20:53:28.380 | 1,590 BZ | 200 | 318,000 | 120.087,000 | 188.396,380 |
| 15.09.2026 | 20:49:25.300 | 1,580 BZ | 800 | 1.264,000 | 119.887,000 | 188.078,380 |
| 15.09.2026 | 20:42:01.338 | 1,600 BZ | 250 | 400,000 | 119.087,000 | 186.814,380 |
| 15.09.2026 | 20:17:44.838 | 1,600 BZ | 300 | 480,000 | 118.837,000 | 186.414,380 |
| 15.09.2026 | 20:02:17.973 | 1,590 BZ | 350 | 556,500 | 118.537,000 | 185.934,380 |
| 15.09.2026 | 19:58:17.563 | 1,570 G | - | - | 118.187,000 | 185.377,880 |
| 15.09.2026 | 19:41:29.045 | 1,590 BZ | 1.400 | 2.226,000 | 118.187,000 | 185.377,880 |
| 15.09.2026 | 19:34:45.777 | 1,590 BZ | 300 | 477,000 | 116.787,000 | 183.151,880 |
| 15.09.2026 | 19:33:52.003 | 1,590 BZ | 650 | 1.033,500 | 116.487,000 | 182.674,880 |
| 15.09.2026 | 19:33:05.307 | 1,590 BZ | 1.300 | 2.067,000 | 115.837,000 | 181.641,380 |
| 15.09.2026 | 19:29:55.032 | 1,590 BZ | 320 | 508,800 | 114.537,000 | 179.574,380 |
| 15.09.2026 | 19:29:28.568 | 1,590 BZ | 500 | 795,000 | 114.217,000 | 179.065,580 |
| 15.09.2026 | 19:28:54.716 | 1,590 BZ | 170 | 270,300 | 113.717,000 | 178.270,580 |
| 15.09.2026 | 19:14:51.942 | 1,560 BZ | 1.300 | 2.028,000 | 113.547,000 | 178.000,280 |
| 15.09.2026 | 19:08:52.798 | 1,560 BZ | 315 | 491,400 | 112.247,000 | 175.972,280 |
| 15.09.2026 | 19:04:32.082 | 1,560 BZ | 1.925 | 3.003,000 | 111.932,000 | 175.480,880 |
| 15.09.2026 | 19:00:50.313 | 1,560 BZ | 650 | 1.014,000 | 110.007,000 | 172.477,880 |
| 15.09.2026 | 18:54:39.015 | 1,560 BZ | 400 | 624,000 | 109.357,000 | 171.463,880 |
| 15.09.2026 | 18:46:25.445 | 1,560 BZ | 1.600 | 2.496,000 | 108.957,000 | 170.839,880 |
| 15.09.2026 | 18:43:46.660 | 1,560 BZ | 250 | 390,000 | 107.357,000 | 168.343,880 |
| 15.09.2026 | 18:43:11.314 | 1,560 BZ | 500 | 780,000 | 107.107,000 | 167.953,880 |
| 15.09.2026 | 18:42:50.502 | 1,560 BZ | 400 | 624,000 | 106.607,000 | 167.173,880 |
| 15.09.2026 | 18:30:36.383 | 1,560 BZ | 600 | 936,000 | 106.207,000 | 166.549,880 |
| 15.09.2026 | 18:09:54.161 | 1,540 BZ | 175 | 269,500 | 105.607,000 | 165.613,880 |
| 15.09.2026 | 18:08:39.579 | 1,540 BZ | 500 | 770,000 | 105.432,000 | 165.344,380 |
| 15.09.2026 | 18:06:27.052 | 1,550 BZ | 77 | 119,350 | 104.932,000 | 164.574,380 |
| 15.09.2026 | 17:57:23.896 | 1,550 BZ | 628 | 973,400 | 104.855,000 | 164.455,030 |
| 15.09.2026 | 17:51:23.305 | 1,560 BZ | 645 | 1.006,200 | 104.227,000 | 163.481,630 |
| 15.09.2026 | 17:43:27.297 | 1,560 BZ | 322 | 502,320 | 103.582,000 | 162.475,430 |
| 15.09.2026 | 17:38:01.972 | 1,570 BZ | 500 | 785,000 | 103.260,000 | 161.973,110 |
| 15.09.2026 | 17:35:34.005 | 1,570 BZ | 1.944 | 3.052,080 | 102.760,000 | 161.188,110 |
| 15.09.2026 | 17:24:11.522 | 1,580 BZ | 300 | 474,000 | 100.816,000 | 158.136,030 |
| 15.09.2026 | 17:20:14.254 | 1,580 BZ | 1.500 | 2.370,000 | 100.516,000 | 157.662,030 |
| 15.09.2026 | 17:14:49.248 | 1,580 BZ | 650 | 1.027,000 | 99.016,000 | 155.292,030 |
| 15.09.2026 | 17:14:48.922 | 1,580 BZ | 640 | 1.011,200 | 98.366,000 | 154.265,030 |
| 15.09.2026 | 17:11:14.864 | 1,560 BZ | 300 | 468,000 | 97.726,000 | 153.253,830 |
| 15.09.2026 | 17:10:43.711 | 1,560 BZ | 600 | 936,000 | 97.426,000 | 152.785,830 |
| 15.09.2026 | 17:06:48.304 | 1,570 BZ | 480 | 753,600 | 96.826,000 | 151.849,830 |
| 15.09.2026 | 17:06:41.496 | 1,570 BZ | 400 | 628,000 | 96.346,000 | 151.096,230 |
| 15.09.2026 | 17:03:06.316 | 1,580 BZ | 1.910 | 3.017,800 | 95.946,000 | 150.468,230 |
| 15.09.2026 | 17:02:12.565 | 1,580 BZ | 700 | 1.106,000 | 94.036,000 | 147.450,430 |
| 15.09.2026 | 17:00:43.316 | 1,580 BZ | 650 | 1.027,000 | 93.336,000 | 146.344,430 |
| 15.09.2026 | 17:00:25.319 | 1,580 BZ | 630 | 995,400 | 92.686,000 | 145.317,430 |
| 15.09.2026 | 16:56:23.329 | 1,570 BZ | 350 | 549,500 | 92.056,000 | 144.322,030 |
| 15.09.2026 | 16:54:47.912 | 1,570 BZ | 962 | 1.510,340 | 91.706,000 | 143.772,530 |
| 15.09.2026 | 16:51:23.819 | 1,560 BZ | 650 | 1.014,000 | 90.744,000 | 142.262,190 |
| 15.09.2026 | 16:49:50.312 | 1,560 BZ | 750 | 1.170,000 | 90.094,000 | 141.248,190 |
| 15.09.2026 | 16:48:47.289 | 1,560 BZ | 170 | 265,200 | 89.344,000 | 140.078,190 |
| 15.09.2026 | 16:47:52.293 | 1,560 BZ | 1.580 | 2.464,800 | 89.174,000 | 139.812,990 |
| 15.09.2026 | 16:46:18.130 | 1,560 BZ | 1.300 | 2.028,000 | 87.594,000 | 137.348,190 |
| 15.09.2026 | 16:46:07.018 | 1,560 BZ | 1.000 | 1.560,000 | 86.294,000 | 135.320,190 |
| 15.09.2026 | 16:45:46.260 | 1,560 BZ | 60 | 93,600 | 85.294,000 | 133.760,190 |
| 15.09.2026 | 16:45:17.901 | 1,560 BZ | 100 | 156,000 | 85.234,000 | 133.666,590 |
| 15.09.2026 | 16:45:05.498 | 1,560 BZ | 633 | 987,480 | 85.134,000 | 133.510,590 |
| 15.09.2026 | 16:43:41.796 | 1,560 BZ | 1.250 | 1.950,000 | 84.501,000 | 132.523,110 |
| 15.09.2026 | 16:43:40.917 | 1,560 BZ | 200 | 312,000 | 83.251,000 | 130.573,110 |