TotalEnergies SE/OS/Call [65]/MS
WKN MM52ES
ISIN DE000MM52ES0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.02.2026 | 17:28:16.668 | 0,310 BZ | 4.250 | 1.317,500 | 473.065,000 | 150.347,110 |
| 05.02.2026 | 17:28:16.668 | 0,310 BZ | 4.250 | 1.317,500 | 473.065,000 | 150.347,110 |
| 05.02.2026 | 17:27:15.830 | 0,310 BZ | 1.550 | 480,500 | 467.315,000 | 148.564,610 |
| 05.02.2026 | 17:17:45.258 | 0,310 BZ | 1.480 | 458,800 | 459.765,000 | 146.224,110 |
| 05.02.2026 | 17:15:50.768 | 0,310 BZ | 1.480 | 458,800 | 458.285,000 | 145.765,310 |
| 05.02.2026 | 17:05:18.192 | 0,320 BZ | 4.300 | 1.376,000 | 456.805,000 | 145.306,510 |
| 05.02.2026 | 17:02:20.122 | 0,320 BZ | 2.300 | 736,000 | 452.505,000 | 143.930,510 |
| 05.02.2026 | 17:00:23.523 | 0,320 BZ | 2.000 | 640,000 | 450.205,000 | 143.194,510 |
| 05.02.2026 | 16:58:47.823 | 0,310 BZ | 40.354 | 12.509,740 | 448.205,000 | 142.554,510 |
| 05.02.2026 | 16:57:52.558 | 0,320 BZ | 18.750 | 6.000,000 | 407.851,000 | 130.044,770 |
| 05.02.2026 | 16:55:53.882 | 0,320 BZ | 1.480 | 473,600 | 389.101,000 | 124.044,770 |
| 05.02.2026 | 16:54:04.883 | 0,320 BZ | 1.480 | 473,600 | 387.621,000 | 123.571,170 |
| 05.02.2026 | 16:52:26.560 | 0,320 BZ | 1.480 | 473,600 | 386.141,000 | 123.097,570 |
| 05.02.2026 | 16:44:40.903 | 0,320 BZ | 62.500 | 20.000,000 | 384.661,000 | 122.623,970 |
| 05.02.2026 | 16:42:17.020 | 0,320 BZ | 1.480 | 473,600 | 322.161,000 | 102.623,970 |
| 05.02.2026 | 16:37:16.289 | 0,320 BZ | 2.000 | 640,000 | 319.181,000 | 101.670,370 |
| 05.02.2026 | 16:36:55.479 | 0,320 BZ | 3.000 | 960,000 | 317.181,000 | 101.030,370 |
| 05.02.2026 | 16:32:58.273 | 0,320 BZ | 1.480 | 473,600 | 315.661,000 | 100.543,970 |
| 05.02.2026 | 16:32:58.172 | 0,320 BZ | 1.480 | 473,600 | 312.701,000 | 99.596,770 |
| 05.02.2026 | 16:26:47.377 | 0,320 BZ | 4.380 | 1.401,600 | 294.717,000 | 93.841,890 |
| 05.02.2026 | 16:26:26.395 | 0,330 BZ | 1.480 | 488,400 | 290.337,000 | 92.440,290 |
| 05.02.2026 | 16:19:57.890 | 0,330 BZ | 1.500 | 495,000 | 287.417,000 | 91.476,690 |
| 05.02.2026 | 16:19:50.163 | 0,330 BZ | 1.480 | 488,400 | 285.917,000 | 90.981,690 |
| 05.02.2026 | 16:17:26.521 | 0,330 BZ | 38.368 | 12.661,440 | 284.437,000 | 90.493,290 |
| 05.02.2026 | 16:17:21.525 | 0,340 BZ | 14.000 | 4.760,000 | 246.069,000 | 77.831,850 |
| 05.02.2026 | 16:16:28.715 | 0,330 BZ | 1.500 | 495,000 | 232.069,000 | 73.071,850 |
| 05.02.2026 | 16:15:10.147 | 0,330 BZ | 7.000 | 2.310,000 | 230.569,000 | 72.576,850 |
| 05.02.2026 | 16:11:57.307 | 0,330 BZ | 1.480 | 488,400 | 222.089,000 | 69.778,450 |
| 05.02.2026 | 16:11:07.336 | 0,330 BZ | 520 | 171,600 | 220.609,000 | 69.290,050 |
| 05.02.2026 | 16:10:05.218 | 0,330 BZ | 1.448 | 477,840 | 220.089,000 | 69.118,450 |
| 05.02.2026 | 16:08:18.421 | 0,330 BZ | 1.480 | 488,400 | 218.641,000 | 68.640,610 |
| 05.02.2026 | 15:58:07.925 | 0,320 BZ | 1.480 | 473,600 | 207.701,000 | 65.030,410 |
| 05.02.2026 | 15:57:13.590 | 0,320 BZ | 1.480 | 473,600 | 197.791,000 | 61.859,210 |
| 05.02.2026 | 15:56:55.576 | 0,330 BZ | 1.480 | 488,400 | 196.311,000 | 61.385,610 |
| 05.02.2026 | 15:56:22.621 | 0,330 BZ | 1.480 | 488,400 | 193.351,000 | 60.423,610 |
| 05.02.2026 | 15:55:47.034 | 0,320 BZ | 7.850 | 2.512,000 | 191.871,000 | 59.935,210 |
| 05.02.2026 | 15:54:44.954 | 0,320 BZ | 3.400 | 1.088,000 | 184.021,000 | 57.423,210 |
| 05.02.2026 | 15:54:21.285 | 0,320 BZ | 1.480 | 473,600 | 180.621,000 | 56.335,210 |
| 05.02.2026 | 15:52:55.588 | 0,320 BZ | 1.480 | 473,600 | 179.141,000 | 55.861,610 |
| 05.02.2026 | 15:48:04.272 | 0,320 BZ | 3.125 | 1.000,000 | 166.656,000 | 51.851,610 |
| 05.02.2026 | 15:48:03.803 | 0,320 BZ | 1.480 | 473,600 | 163.531,000 | 50.851,610 |
| 05.02.2026 | 15:47:52.580 | 0,310 BZ | 10.440 | 3.236,400 | 162.051,000 | 50.378,010 |
| 05.02.2026 | 15:46:33.810 | 0,320 BZ | 1.480 | 473,600 | 151.611,000 | 47.141,610 |
| 05.02.2026 | 15:45:34.888 | 0,310 BZ | 3.225 | 999,750 | 141.171,000 | 43.800,810 |
| 05.02.2026 | 15:43:42.069 | 0,310 BZ | 1.480 | 458,800 | 105.346,000 | 32.695,060 |
| 05.02.2026 | 15:43:31.566 | 0,320 BZ | 740 | 236,800 | 75.686,000 | 23.500,460 |
| 05.02.2026 | 15:43:15.236 | 0,320 BZ | 1.560 | 499,200 | 74.946,000 | 23.263,660 |
| 05.02.2026 | 15:42:23.287 | 0,310 BZ | 5.000 | 1.550,000 | 71.906,000 | 22.290,860 |
| 05.02.2026 | 15:42:03.545 | 0,310 BZ | 1.480 | 458,800 | 66.906,000 | 20.740,860 |
| 05.02.2026 | 15:41:59.103 | 0,310 BZ | 1.480 | 458,800 | 65.426,000 | 20.282,060 |
| 05.02.2026 | 15:41:51.299 | 0,310 BZ | 3.500 | 1.085,000 | 63.946,000 | 19.823,260 |
| 05.02.2026 | 15:41:07.878 | 0,310 BZ | 1.500 | 465,000 | 57.446,000 | 17.808,260 |
| 05.02.2026 | 15:40:32.685 | 0,310 BZ | 4.000 | 1.240,000 | 52.986,000 | 16.425,660 |
| 05.02.2026 | 15:39:41.479 | 0,310 BZ | 8.000 | 2.480,000 | 33.753,000 | 10.463,430 |
| 05.02.2026 | 15:38:42.898 | 0,310 BZ | 1.500 | 465,000 | 25.753,000 | 7.983,430 |
| 05.02.2026 | 15:38:26.156 | 0,310 BZ | 1.480 | 458,800 | 24.253,000 | 7.518,430 |
| 05.02.2026 | 15:37:01.926 | 0,310 BZ | 4.918 | 1.524,580 | 22.773,000 | 7.059,630 |
| 05.02.2026 | 15:36:59.441 | 0,310 BZ | 3.500 | 1.085,000 | 17.855,000 | 5.535,050 |
| 05.02.2026 | 15:36:19.261 | 0,310 BZ | 1.480 | 458,800 | 14.355,000 | 4.450,050 |
| 05.02.2026 | 15:33:47.855 | 0,310 BZ | 11.000 | 3.410,000 | 12.875,000 | 3.991,250 |
| 05.02.2026 | 15:32:25.950 | 0,310 BZ | 1.875 | 581,250 | 1.875,000 | 581,250 |
| 05.02.2026 | 10:50:43.815 | 0,320 G | - | - | - | - |
| 05.02.2026 | 09:24:27.690 | 0,310 G | - | - | - | - |
| 04.02.2026 | 19:27:00.412 | 0,360 G | - | - | - | - |
| 04.02.2026 | 19:27:00.412 | 0,360 G | - | - | - | - |
| 04.02.2026 | 17:49:15.164 | 0,330 G | - | - | - | - |
| 04.02.2026 | 15:22:27.884 | 0,330 G | - | - | - | - |
| 04.02.2026 | 15:12:02.456 | 0,330 G | - | - | - | - |
| 04.02.2026 | 10:50:55.535 | 0,310 G | - | - | - | - |
| 04.02.2026 | 09:23:47.117 | 0,320 G | - | - | - | - |
| 03.02.2026 | 19:29:25.576 | 0,280 G | - | - | - | - |
| 03.02.2026 | 19:29:25.576 | 0,280 G | - | - | - | - |
| 03.02.2026 | 17:54:20.094 | 0,290 G | - | - | - | - |
| 03.02.2026 | 15:24:28.264 | 0,250 G | - | - | - | - |
| 03.02.2026 | 10:55:15.606 | 0,239 G | - | - | - | - |
| 03.02.2026 | 09:23:58.209 | 0,260 G | - | - | - | - |
| 02.02.2026 | 19:29:07.558 | 0,249 G | - | - | - | - |
| 02.02.2026 | 19:29:07.558 | 0,249 G | - | - | - | - |
| 02.02.2026 | 17:54:49.093 | 0,249 G | - | - | - | - |
| 02.02.2026 | 15:23:05.927 | 0,242 G | - | - | - | - |
| 02.02.2026 | 10:49:36.415 | 0,236 G | - | - | - | - |
| 02.02.2026 | 09:18:02.105 | 0,221 G | - | - | - | - |
| 30.01.2026 | 20:27:49.828 | 0,270 G | - | - | - | - |
| 30.01.2026 | 20:27:49.828 | 0,270 G | - | - | - | - |
| 30.01.2026 | 18:32:18.453 | 0,270 G | - | - | - | - |
| 30.01.2026 | 15:23:56.221 | 0,270 G | - | - | - | - |
| 30.01.2026 | 10:55:10.333 | 0,250 G | - | - | - | - |
| 30.01.2026 | 09:27:17.390 | 0,250 G | - | - | - | - |
| 29.01.2026 | 19:26:41.664 | 0,260 G | - | - | - | - |
| 29.01.2026 | 19:26:41.664 | 0,260 G | - | - | - | - |
| 29.01.2026 | 17:50:33.412 | 0,260 G | - | - | - | - |
| 29.01.2026 | 15:27:01.186 | 0,290 G | - | - | - | - |
| 29.01.2026 | 12:23:44.343 | 0,270 G | - | - | - | - |
| 29.01.2026 | 11:56:20.550 | 0,270 G | - | - | - | - |
| 29.01.2026 | 09:31:11.039 | 0,240 G | - | - | - | - |
| 28.01.2026 | 20:00:29.659 | 0,220 G | - | - | - | - |
| 28.01.2026 | 20:00:29.659 | 0,220 G | - | - | - | - |
| 28.01.2026 | 17:56:44.004 | 0,222 G | - | - | - | - |
| 28.01.2026 | 15:27:02.197 | 0,222 G | - | - | - | - |
| 28.01.2026 | 10:59:03.790 | 0,210 G | - | - | - | - |