Evonik Industries AG/OS/Call [14]/MS
WKN MM4XJ6
ISIN DE000MM4XJ60
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.02.2026 | 18:32:00.433 | 0,390 BZ | 5.000 | 1.950,000 | 544.967,000 | 233.168,100 |
| 12.02.2026 | 18:21:42.839 | 0,410 G | - | - | 539.967,000 | 231.218,100 |
| 12.02.2026 | 18:16:47.173 | 0,410 BZ | 1.600 | 656,000 | 539.967,000 | 231.218,100 |
| 12.02.2026 | 18:06:18.176 | 0,400 BZ | 1.600 | 640,000 | 538.367,000 | 230.562,100 |
| 12.02.2026 | 17:23:33.273 | 0,420 G | - | - | 536.767,000 | 229.922,100 |
| 12.02.2026 | 16:40:54.495 | 0,440 BZ | 350 | 154,000 | 530.767,000 | 227.252,100 |
| 12.02.2026 | 16:33:29.546 | 0,450 BZ | 350 | 157,500 | 530.417,000 | 227.098,100 |
| 12.02.2026 | 16:25:00.189 | 0,440 G | - | - | 530.067,000 | 226.940,600 |
| 12.02.2026 | 16:11:17.683 | 0,440 BZ | 11.000 | 4.840,000 | 530.067,000 | 226.940,600 |
| 12.02.2026 | 16:08:58.937 | 0,440 BZ | 3.000 | 1.320,000 | 511.067,000 | 218.500,600 |
| 12.02.2026 | 15:53:49.075 | 0,440 BZ | 5.100 | 2.244,000 | 508.067,000 | 217.180,600 |
| 12.02.2026 | 15:42:24.672 | 0,450 BZ | 2.000 | 900,000 | 502.967,000 | 214.936,600 |
| 12.02.2026 | 15:41:52.130 | 0,450 BZ | 3.100 | 1.395,000 | 500.967,000 | 214.036,600 |
| 12.02.2026 | 15:36:00.447 | 0,450 BZ | 5.000 | 2.250,000 | 497.867,000 | 212.641,600 |
| 12.02.2026 | 15:35:12.769 | 0,440 BZ | 5.000 | 2.200,000 | 492.867,000 | 210.391,600 |
| 12.02.2026 | 15:33:09.085 | 0,450 BZ | 5.750 | 2.587,500 | 487.867,000 | 208.191,600 |
| 12.02.2026 | 15:33:05.147 | 0,450 BZ | 15.000 | 6.750,000 | 482.117,000 | 205.604,100 |
| 12.02.2026 | 15:32:07.099 | 0,440 BZ | 4.750 | 2.090,000 | 467.117,000 | 198.854,100 |
| 12.02.2026 | 15:32:04.086 | 0,440 BZ | 1.000 | 440,000 | 462.367,000 | 196.764,100 |
| 12.02.2026 | 15:22:20.704 | 0,420 G | - | - | 461.367,000 | 196.324,100 |
| 12.02.2026 | 15:15:57.221 | 0,440 BZ | 7.816 | 3.439,040 | 461.367,000 | 196.324,100 |
| 12.02.2026 | 15:15:50.823 | 0,440 BZ | 254.687 | 112.062,280 | 453.551,000 | 192.885,060 |
| 12.02.2026 | 15:11:46.045 | 0,430 BZ | 7.816 | 3.360,880 | 198.864,000 | 80.822,780 |
| 12.02.2026 | 14:59:31.161 | 0,420 BZ | 20.450 | 8.589,000 | 191.048,000 | 77.461,900 |
| 12.02.2026 | 14:59:25.653 | 0,420 BZ | 3.650 | 1.533,000 | 170.598,000 | 68.872,900 |
| 12.02.2026 | 14:47:23.395 | 0,410 BZ | 7.000 | 2.870,000 | 166.948,000 | 67.339,900 |
| 12.02.2026 | 14:41:00.804 | 0,410 BZ | 4.000 | 1.640,000 | 159.948,000 | 64.469,900 |
| 12.02.2026 | 14:28:54.082 | 0,410 BZ | 3.000 | 1.230,000 | 155.948,000 | 62.829,900 |
| 12.02.2026 | 14:24:00.598 | 0,400 G | - | - | 152.948,000 | 61.599,900 |
| 12.02.2026 | 14:19:01.754 | 0,410 BZ | 1.000 | 410,000 | 152.948,000 | 61.599,900 |
| 12.02.2026 | 13:17:11.888 | 0,400 G | - | - | 151.948,000 | 61.189,900 |
| 12.02.2026 | 13:12:32.738 | 0,410 BZ | 1.800 | 738,000 | 151.948,000 | 61.189,900 |
| 12.02.2026 | 13:09:39.184 | 0,400 BZ | 6.499 | 2.599,600 | 150.148,000 | 60.451,900 |
| 12.02.2026 | 12:55:29.324 | 0,400 BZ | 6.499 | 2.599,600 | 143.649,000 | 57.852,300 |
| 12.02.2026 | 12:47:02.217 | 0,390 BZ | 8.700 | 3.393,000 | 137.150,000 | 55.252,700 |
| 12.02.2026 | 12:39:32.313 | 0,380 BZ | 4.000 | 1.520,000 | 128.450,000 | 51.859,700 |
| 12.02.2026 | 12:36:00.551 | 0,380 BZ | 700 | 266,000 | 124.450,000 | 50.339,700 |
| 12.02.2026 | 12:35:35.408 | 0,380 BZ | 4.000 | 1.520,000 | 123.750,000 | 50.073,700 |
| 12.02.2026 | 12:32:59.499 | 0,390 BZ | 5.000 | 1.950,000 | 119.750,000 | 48.553,700 |
| 12.02.2026 | 12:27:18.185 | 0,380 G | - | - | 114.750,000 | 46.603,700 |
| 12.02.2026 | 12:17:34.165 | 0,380 BZ | 5.000 | 1.900,000 | 114.750,000 | 46.603,700 |
| 12.02.2026 | 11:56:28.961 | 0,390 BZ | 1.540 | 600,600 | 109.750,000 | 44.703,700 |
| 12.02.2026 | 11:54:56.317 | 0,380 BZ | 1.540 | 585,200 | 108.210,000 | 44.103,100 |
| 12.02.2026 | 11:25:00.531 | 0,390 G | - | - | 106.670,000 | 43.517,900 |
| 12.02.2026 | 11:18:33.940 | 0,390 BZ | 900 | 351,000 | 106.670,000 | 43.517,900 |
| 12.02.2026 | 11:16:23.615 | 0,390 BZ | 900 | 351,000 | 105.770,000 | 43.166,900 |
| 12.02.2026 | 11:04:52.183 | 0,390 BZ | 13.000 | 5.070,000 | 104.870,000 | 42.815,900 |
| 12.02.2026 | 11:01:28.600 | 0,400 BZ | 5.000 | 2.000,000 | 91.870,000 | 37.745,900 |
| 12.02.2026 | 10:49:24.815 | 0,400 G | - | - | 86.870,000 | 35.745,900 |
| 12.02.2026 | 10:39:34.640 | 0,410 BZ | 8.000 | 3.280,000 | 86.870,000 | 35.745,900 |
| 12.02.2026 | 10:34:25.636 | 0,420 BZ | 16.565 | 6.957,300 | 78.870,000 | 32.465,900 |
| 12.02.2026 | 10:34:19.644 | 0,420 BZ | 1.215 | 510,300 | 62.305,000 | 25.508,600 |
| 12.02.2026 | 10:26:13.701 | 0,410 BZ | 2.100 | 861,000 | 61.090,000 | 24.998,300 |
| 12.02.2026 | 10:09:12.018 | 0,420 BZ | 4.000 | 1.680,000 | 58.990,000 | 24.137,300 |
| 12.02.2026 | 10:08:32.379 | 0,420 BZ | 9.250 | 3.885,000 | 54.990,000 | 22.457,300 |
| 12.02.2026 | 10:06:32.342 | 0,410 BZ | 22.870 | 9.376,700 | 45.740,000 | 18.572,300 |
| 12.02.2026 | 09:25:03.908 | 0,400 G | - | - | 22.870,000 | 9.195,600 |
| 12.02.2026 | 09:20:57.160 | 0,400 BZ | 10.000 | 4.000,000 | 22.870,000 | 9.195,600 |
| 12.02.2026 | 09:03:02.551 | 0,380 BZ | 3.370 | 1.280,600 | 12.870,000 | 5.195,600 |
| 12.02.2026 | 09:00:28.570 | 0,400 BZ | 3.000 | 1.200,000 | 9.500,000 | 3.915,000 |
| 12.02.2026 | 08:39:17.977 | 0,410 BZ | 1.500 | 615,000 | 6.500,000 | 2.715,000 |
| 12.02.2026 | 08:00:01.648 | 0,420 BZ | 5.000 | 2.100,000 | 5.000,000 | 2.100,000 |
| 11.02.2026 | 21:29:45.987 | 0,430 BB | 5.000 | 2.150,000 | 2.216.188,000 | 956.758,980 |
| 11.02.2026 | 21:29:45.987 | 0,430 BB | 5.000 | 2.150,000 | 2.216.188,000 | 956.758,980 |
| 11.02.2026 | 21:16:38.155 | 0,420 BZ | 29.100 | 12.222,000 | 2.211.188,000 | 954.608,980 |
| 11.02.2026 | 21:08:01.044 | 0,420 BZ | 8.000 | 3.360,000 | 2.182.088,000 | 942.386,980 |
| 11.02.2026 | 20:45:25.762 | 0,410 BZ | 3.500 | 1.435,000 | 2.174.088,000 | 939.026,980 |
| 11.02.2026 | 20:03:28.353 | 0,410 BZ | 1.600 | 656,000 | 2.170.588,000 | 937.591,980 |
| 11.02.2026 | 19:59:59.252 | 0,410 G | - | - | 2.168.988,000 | 936.935,980 |
| 11.02.2026 | 19:10:22.166 | 0,420 BZ | 8.000 | 3.360,000 | 2.168.988,000 | 936.935,980 |
| 11.02.2026 | 19:06:55.015 | 0,420 BZ | 8.000 | 3.360,000 | 2.160.988,000 | 933.575,980 |
| 11.02.2026 | 19:06:08.061 | 0,420 BZ | 9.000 | 3.780,000 | 2.152.988,000 | 930.215,980 |
| 11.02.2026 | 18:57:10.937 | 0,420 BZ | 3.000 | 1.260,000 | 2.143.988,000 | 926.435,980 |
| 11.02.2026 | 18:46:35.582 | 0,420 BZ | 6.000 | 2.520,000 | 2.140.988,000 | 925.175,980 |
| 11.02.2026 | 18:23:48.985 | 0,420 BZ | 6.000 | 2.520,000 | 2.134.988,000 | 922.655,980 |
| 11.02.2026 | 18:17:30.379 | 0,420 BZ | 4.500 | 1.890,000 | 2.128.988,000 | 920.135,980 |
| 11.02.2026 | 18:10:51.884 | 0,420 BZ | 1.500 | 630,000 | 2.124.488,000 | 918.245,980 |
| 11.02.2026 | 18:10:27.465 | 0,420 BZ | 2.425 | 1.018,500 | 2.122.988,000 | 917.615,980 |
| 11.02.2026 | 18:10:22.022 | 0,420 BZ | 1.000 | 420,000 | 2.120.563,000 | 916.597,480 |
| 11.02.2026 | 18:00:14.346 | 0,410 BZ | 625 | 256,250 | 2.119.563,000 | 916.177,480 |
| 11.02.2026 | 17:58:54.950 | 0,410 BZ | 800 | 328,000 | 2.118.938,000 | 915.921,230 |
| 11.02.2026 | 17:50:28.013 | 0,410 BZ | 5.000 | 2.050,000 | 2.118.138,000 | 915.593,230 |
| 11.02.2026 | 17:48:32.278 | 0,420 BZ | 5.000 | 2.100,000 | 2.113.138,000 | 913.543,230 |
| 11.02.2026 | 17:29:19.813 | 0,420 G | - | - | 2.108.138,000 | 911.443,230 |
| 11.02.2026 | 17:21:33.098 | 0,420 BZ | 4.499 | 1.889,580 | 2.108.138,000 | 911.443,230 |
| 11.02.2026 | 17:16:44.068 | 0,420 BZ | 1.000 | 420,000 | 2.103.639,000 | 909.553,650 |
| 11.02.2026 | 17:09:16.040 | 0,430 BZ | 3.499 | 1.504,570 | 2.102.639,000 | 909.133,650 |
| 11.02.2026 | 17:08:41.206 | 0,420 BZ | 1 | 0,420 | 2.099.140,000 | 907.629,080 |
| 11.02.2026 | 17:06:09.490 | 0,430 BZ | 1 | 0,430 | 2.099.139,000 | 907.628,660 |
| 11.02.2026 | 17:03:01.623 | 0,430 BZ | 12.000 | 5.160,000 | 2.099.138,000 | 907.628,230 |
| 11.02.2026 | 17:02:55.630 | 0,430 BZ | 7.000 | 3.010,000 | 2.087.138,000 | 902.468,230 |
| 11.02.2026 | 16:56:56.339 | 0,420 BZ | 5.000 | 2.100,000 | 2.080.138,000 | 899.458,230 |
| 11.02.2026 | 16:55:55.631 | 0,420 BZ | 3.600 | 1.512,000 | 2.075.138,000 | 897.358,230 |
| 11.02.2026 | 16:55:50.505 | 0,410 BZ | 3.000 | 1.230,000 | 2.071.538,000 | 895.846,230 |
| 11.02.2026 | 16:46:32.413 | 0,420 BZ | 600 | 252,000 | 2.068.538,000 | 894.616,230 |
| 11.02.2026 | 16:44:12.359 | 0,420 BZ | 4.600 | 1.932,000 | 2.067.938,000 | 894.364,230 |
| 11.02.2026 | 16:30:25.378 | 0,420 BZ | 3.500 | 1.470,000 | 2.063.338,000 | 892.432,230 |
| 11.02.2026 | 16:30:11.377 | 0,420 BZ | 1.100 | 462,000 | 2.059.838,000 | 890.962,230 |
| 11.02.2026 | 16:29:29.068 | 0,420 BZ | 27.100 | 11.382,000 | 2.058.738,000 | 890.500,230 |
| 11.02.2026 | 16:25:32.664 | 0,400 BZ | 3.500 | 1.400,000 | 2.031.638,000 | 879.118,230 |