Steel Dynamics Inc./OS/Call [130]/MS
WKN MM4T3X
ISIN DE000MM4T3X5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.10.2025 | 21:38:06.005 | 0,236 BZ | 3.000 | 708,000 | 51.000,000 | 11.712,950 |
| 24.10.2025 | 21:38:06.005 | 0,236 BZ | 3.000 | 708,000 | 51.000,000 | 11.712,950 |
| 24.10.2025 | 21:14:08.788 | 0,240 BZ | 3.000 | 720,000 | 48.000,000 | 11.004,950 |
| 24.10.2025 | 20:21:31.130 | 0,235 G | - | - | 45.000,000 | 10.284,950 |
| 24.10.2025 | 20:04:26.470 | 0,236 G | - | - | 45.000,000 | 10.284,950 |
| 24.10.2025 | 19:35:12.626 | 0,234 BZ | 4.650 | 1.088,100 | 45.000,000 | 10.284,950 |
| 24.10.2025 | 19:34:51.464 | 0,233 BZ | 4.650 | 1.083,450 | 40.350,000 | 9.196,850 |
| 24.10.2025 | 18:25:56.532 | 0,235 G | - | - | 35.700,000 | 8.113,400 |
| 24.10.2025 | 17:49:52.859 | 0,239 BZ | 2.000 | 478,000 | 35.700,000 | 8.113,400 |
| 24.10.2025 | 17:35:39.597 | 0,238 BZ | 2.000 | 476,000 | 33.700,000 | 7.635,400 |
| 24.10.2025 | 17:06:27.960 | 0,233 BZ | 4.500 | 1.048,500 | 31.700,000 | 7.159,400 |
| 24.10.2025 | 17:03:28.368 | 0,232 BZ | 4.500 | 1.044,000 | 27.200,000 | 6.110,900 |
| 24.10.2025 | 16:25:11.954 | 0,233 G | - | - | 22.700,000 | 5.066,900 |
| 24.10.2025 | 15:23:14.680 | 0,225 BZ | 2.000 | 450,000 | 22.700,000 | 5.066,900 |
| 24.10.2025 | 15:22:26.899 | 0,225 BZ | 2.000 | 450,000 | 20.700,000 | 4.616,900 |
| 24.10.2025 | 15:16:48.826 | 0,224 BZ | 1.250 | 280,000 | 18.700,000 | 4.166,900 |
| 24.10.2025 | 15:15:03.825 | 0,224 BZ | 1.250 | 280,000 | 17.450,000 | 3.886,900 |
| 24.10.2025 | 15:06:28.365 | 0,225 BZ | 3.100 | 697,500 | 16.200,000 | 3.606,900 |
| 24.10.2025 | 14:44:16.934 | 0,224 BZ | 3.100 | 694,400 | 13.100,000 | 2.909,400 |
| 24.10.2025 | 14:23:38.016 | 0,221 G | - | - | 10.000,000 | 2.215,000 |
| 24.10.2025 | 12:30:44.814 | 0,221 BZ | 5.000 | 1.105,000 | 10.000,000 | 2.215,000 |
| 24.10.2025 | 12:00:14.878 | 0,222 BZ | 5.000 | 1.110,000 | 5.000,000 | 1.110,000 |
| 24.10.2025 | 10:14:01.117 | 0,220 G | - | - | - | - |
| 24.10.2025 | 08:10:57.475 | 0,220 G | - | - | - | - |
| 23.10.2025 | 21:15:54.152 | 0,217 BZ | 1.250 | 271,250 | 317.600,000 | 65.638,350 |
| 23.10.2025 | 21:15:54.152 | 0,217 BZ | 1.250 | 271,250 | 317.600,000 | 65.638,350 |
| 23.10.2025 | 21:13:49.713 | 0,220 BZ | 1.250 | 275,000 | 316.350,000 | 65.367,100 |
| 23.10.2025 | 19:25:14.118 | 0,219 G | - | - | 315.100,000 | 65.092,100 |
| 23.10.2025 | 18:02:02.853 | 0,226 BZ | 700 | 158,200 | 315.100,000 | 65.092,100 |
| 23.10.2025 | 18:00:31.390 | 0,225 BZ | 700 | 157,500 | 314.400,000 | 64.933,900 |
| 23.10.2025 | 17:40:40.627 | 0,222 G | - | - | 313.700,000 | 64.776,400 |
| 23.10.2025 | 17:05:57.671 | 0,229 BZ | 5.000 | 1.145,000 | 313.700,000 | 64.776,400 |
| 23.10.2025 | 17:04:41.850 | 0,230 BZ | 5.000 | 1.150,000 | 308.700,000 | 63.631,400 |
| 23.10.2025 | 16:34:34.273 | 0,222 BZ | 3.000 | 666,000 | 303.700,000 | 62.481,400 |
| 23.10.2025 | 16:33:45.802 | 0,222 BZ | 3.000 | 666,000 | 300.700,000 | 61.815,400 |
| 23.10.2025 | 15:33:58.905 | 0,208 BZ | 4.650 | 967,200 | 297.700,000 | 61.149,400 |
| 23.10.2025 | 15:33:26.605 | 0,206 BZ | 4.650 | 957,900 | 293.050,000 | 60.182,200 |
| 23.10.2025 | 15:15:58.601 | 0,209 G | - | - | 288.400,000 | 59.224,300 |
| 23.10.2025 | 14:49:52.119 | 0,210 BZ | 6.000 | 1.260,000 | 288.400,000 | 59.224,300 |
| 23.10.2025 | 14:25:00.052 | 0,210 BZ | 6.000 | 1.260,000 | 282.400,000 | 57.964,300 |
| 23.10.2025 | 13:33:31.062 | 0,213 BZ | 4.000 | 852,000 | 272.400,000 | 55.852,300 |
| 23.10.2025 | 10:36:11.225 | 0,207 BZ | 3.500 | 724,500 | 268.400,000 | 55.000,300 |
| 23.10.2025 | 10:10:07.476 | 0,203 G | - | - | 264.900,000 | 54.275,800 |
| 23.10.2025 | 09:58:32.612 | 0,203 BZ | 3.500 | 710,500 | 264.900,000 | 54.275,800 |
| 23.10.2025 | 09:31:25.087 | 0,202 BZ | 3.200 | 646,400 | 261.400,000 | 53.565,300 |
| 23.10.2025 | 09:25:43.506 | 0,202 BZ | 3.200 | 646,400 | 258.200,000 | 52.918,900 |
| 23.10.2025 | 09:22:26.631 | 0,205 BZ | 150.000 | 30.750,000 | 255.000,000 | 52.272,500 |
| 23.10.2025 | 08:26:51.302 | 0,202 BZ | 2.500 | 505,000 | 5.000,000 | 1.022,500 |
| 23.10.2025 | 08:00:01.736 | 0,207 BZ | 2.500 | 517,500 | 2.500,000 | 517,500 |
| 22.10.2025 | 21:27:16.340 | 0,215 BZ | 8.000 | 1.720,000 | 392.062,000 | 89.119,081 |
| 22.10.2025 | 21:27:16.340 | 0,215 BZ | 8.000 | 1.720,000 | 392.062,000 | 89.119,081 |
| 22.10.2025 | 21:26:17.994 | 0,213 BZ | 3.000 | 639,000 | 384.062,000 | 87.399,081 |
| 22.10.2025 | 21:22:37.820 | 0,215 BZ | 5.000 | 1.075,000 | 381.062,000 | 86.760,081 |
| 22.10.2025 | 20:51:07.755 | 0,220 BZ | 3.100 | 682,000 | 376.062,000 | 85.685,081 |
| 22.10.2025 | 20:50:39.335 | 0,219 BZ | 3.100 | 678,900 | 372.962,000 | 85.003,081 |
| 22.10.2025 | 20:36:48.916 | 0,222 BZ | 3.300 | 732,600 | 369.862,000 | 84.324,181 |
| 22.10.2025 | 20:36:19.800 | 0,221 BZ | 3.300 | 729,300 | 366.562,000 | 83.591,581 |
| 22.10.2025 | 20:19:47.790 | 0,213 G | - | - | 363.262,000 | 82.862,281 |
| 22.10.2025 | 19:57:23.934 | 0,211 G | - | - | 363.262,000 | 82.862,281 |
| 22.10.2025 | 19:33:56.450 | 0,216 BZ | 8.650 | 1.868,400 | 363.262,000 | 82.862,281 |
| 22.10.2025 | 19:20:36.513 | 0,214 BZ | 4.000 | 856,000 | 354.612,000 | 80.993,881 |
| 22.10.2025 | 19:15:59.429 | 0,216 BZ | 4.650 | 1.004,400 | 350.612,000 | 80.137,881 |
| 22.10.2025 | 18:58:40.420 | 0,219 BZ | 8.300 | 1.817,700 | 345.962,000 | 79.133,481 |
| 22.10.2025 | 18:55:16.549 | 0,218 BZ | 5.300 | 1.155,400 | 337.662,000 | 77.315,781 |
| 22.10.2025 | 18:41:12.438 | 0,218 BZ | 3.000 | 654,000 | 332.362,000 | 76.160,381 |
| 22.10.2025 | 18:28:56.258 | 0,217 BZ | 3.109 | 674,653 | 329.362,000 | 75.506,381 |
| 22.10.2025 | 18:26:55.492 | 0,216 BZ | 3.109 | 671,544 | 326.253,000 | 74.831,728 |
| 22.10.2025 | 18:25:35.304 | 0,215 G | - | - | 323.144,000 | 74.160,184 |
| 22.10.2025 | 18:23:12.735 | 0,217 BZ | 5.250 | 1.139,250 | 323.144,000 | 74.160,184 |
| 22.10.2025 | 18:21:54.078 | 0,217 BZ | 2.250 | 488,250 | 317.894,000 | 73.020,934 |
| 22.10.2025 | 18:21:39.521 | 0,217 BZ | 3.000 | 651,000 | 315.644,000 | 72.532,684 |
| 22.10.2025 | 18:16:36.425 | 0,215 BZ | 6.000 | 1.290,000 | 312.644,000 | 71.881,684 |
| 22.10.2025 | 18:08:46.990 | 0,215 BZ | 5.000 | 1.075,000 | 306.644,000 | 70.591,684 |
| 22.10.2025 | 17:43:51.200 | 0,223 BZ | 1.000 | 223,000 | 301.644,000 | 69.516,684 |
| 22.10.2025 | 17:42:28.623 | 0,223 BZ | 500 | 111,500 | 300.644,000 | 69.293,684 |
| 22.10.2025 | 17:41:49.244 | 0,222 BZ | 500 | 111,000 | 300.144,000 | 69.182,184 |
| 22.10.2025 | 17:33:23.405 | 0,222 BZ | 5.000 | 1.110,000 | 299.644,000 | 69.071,184 |
| 22.10.2025 | 17:33:09.854 | 0,221 BZ | 5.000 | 1.105,000 | 294.644,000 | 67.961,184 |
| 22.10.2025 | 17:32:20.295 | 0,221 BZ | 5.600 | 1.237,600 | 289.644,000 | 66.856,184 |
| 22.10.2025 | 17:31:36.870 | 0,220 BZ | 3.100 | 682,000 | 284.044,000 | 65.618,584 |
| 22.10.2025 | 17:31:04.446 | 0,220 BZ | 2.500 | 550,000 | 280.944,000 | 64.936,584 |
| 22.10.2025 | 17:28:26.577 | 0,221 BZ | 620 | 137,020 | 278.444,000 | 64.386,584 |
| 22.10.2025 | 17:27:58.284 | 0,220 BZ | 620 | 136,400 | 277.824,000 | 64.249,564 |
| 22.10.2025 | 17:26:40.828 | 0,219 BZ | 3.100 | 678,900 | 277.204,000 | 64.113,164 |
| 22.10.2025 | 17:26:32.186 | 0,220 BZ | 3.100 | 682,000 | 274.104,000 | 63.434,264 |
| 22.10.2025 | 17:24:56.459 | 0,219 BZ | 3.000 | 657,000 | 271.004,000 | 62.752,264 |
| 22.10.2025 | 17:24:52.653 | 0,218 BZ | 3.000 | 654,000 | 268.004,000 | 62.095,264 |
| 22.10.2025 | 17:24:30.951 | 0,218 BZ | 3.100 | 675,800 | 265.004,000 | 61.441,264 |
| 22.10.2025 | 17:21:48.704 | 0,222 BZ | 3.100 | 688,200 | 261.904,000 | 60.765,464 |
| 22.10.2025 | 17:15:15.560 | 0,219 BZ | 7.750 | 1.697,250 | 258.804,000 | 60.077,264 |
| 22.10.2025 | 17:13:33.800 | 0,220 BZ | 4.650 | 1.023,000 | 251.054,000 | 58.380,014 |
| 22.10.2025 | 17:13:33.509 | 0,220 BZ | 3.100 | 682,000 | 246.404,000 | 57.357,014 |
| 22.10.2025 | 16:55:18.900 | 0,223 BZ | 3.500 | 780,500 | 243.304,000 | 56.675,014 |
| 22.10.2025 | 16:50:40.874 | 0,227 BZ | 3.500 | 794,500 | 239.804,000 | 55.894,514 |
| 22.10.2025 | 16:47:40.057 | 0,229 BZ | 2.002 | 458,458 | 236.304,000 | 55.100,014 |
| 22.10.2025 | 16:47:36.316 | 0,228 BZ | 2.000 | 456,000 | 234.302,000 | 54.641,556 |
| 22.10.2025 | 16:42:48.312 | 0,228 BZ | 2 | 0,456 | 232.302,000 | 54.185,556 |
| 22.10.2025 | 16:40:34.079 | 0,227 BZ | 4.000 | 908,000 | 232.300,000 | 54.185,100 |
| 22.10.2025 | 16:38:12.154 | 0,228 BZ | 4.000 | 912,000 | 228.300,000 | 53.277,100 |
| 22.10.2025 | 16:28:43.826 | 0,227 BZ | 1.750 | 397,250 | 224.300,000 | 52.365,100 |