Sixt SE/OS/Call [75]/MS
WKN MM52HB
ISIN DE000MM52HB9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.12.2025 | 08:42:02.957 | 1,650 BZ | 3.000 | 4.950,000 | 3.000,000 | 4.950,000 |
| 11.12.2025 | 20:37:21.284 | 1,630 BZ | 60 | 97,800 | 5.421,000 | 8.593,610 |
| 11.12.2025 | 20:37:21.284 | 1,630 BZ | 60 | 97,800 | 5.421,000 | 8.593,610 |
| 11.12.2025 | 18:07:08.150 | 1,630 BZ | 625 | 1.018,750 | 5.361,000 | 8.495,810 |
| 11.12.2025 | 17:25:49.649 | 1,620 BZ | 400 | 648,000 | 4.736,000 | 7.477,060 |
| 11.12.2025 | 17:05:26.003 | 1,600 G | - | - | 4.336,000 | 6.829,060 |
| 11.12.2025 | 16:29:06.028 | 1,620 BZ | 300 | 486,000 | 4.336,000 | 6.829,060 |
| 11.12.2025 | 16:05:25.953 | 1,600 G | - | - | 4.036,000 | 6.343,060 |
| 11.12.2025 | 15:49:11.496 | 1,620 BZ | 10 | 16,200 | 4.036,000 | 6.343,060 |
| 11.12.2025 | 15:13:54.843 | 1,610 BZ | 66 | 106,260 | 4.026,000 | 6.326,860 |
| 11.12.2025 | 14:19:49.229 | 1,590 G | - | - | 3.960,000 | 6.220,600 |
| 11.12.2025 | 13:14:16.581 | 1,570 G | - | - | 3.960,000 | 6.220,600 |
| 11.12.2025 | 12:55:20.011 | 1,600 BZ | 250 | 400,000 | 3.960,000 | 6.220,600 |
| 11.12.2025 | 12:27:22.234 | 1,590 BZ | 100 | 159,000 | 3.710,000 | 5.820,600 |
| 11.12.2025 | 12:20:33.119 | 1,570 G | - | - | 3.610,000 | 5.661,600 |
| 11.12.2025 | 11:22:22.347 | 1,590 G | - | - | 3.610,000 | 5.661,600 |
| 11.12.2025 | 10:52:44.858 | 1,590 G | - | - | 3.610,000 | 5.661,600 |
| 11.12.2025 | 09:23:29.029 | 1,570 G | - | - | 3.610,000 | 5.661,600 |
| 11.12.2025 | 08:54:21.585 | 1,580 BZ | 1.500 | 2.370,000 | 3.610,000 | 5.661,600 |
| 11.12.2025 | 08:41:56.500 | 1,560 BZ | 555 | 865,800 | 2.110,000 | 3.291,600 |
| 11.12.2025 | 08:00:16.768 | 1,560 BZ | 555 | 865,800 | 1.555,000 | 2.425,800 |
| 11.12.2025 | 08:00:14.028 | 1,560 BZ | 1.000 | 1.560,000 | 1.000,000 | 1.560,000 |
| 10.12.2025 | 20:35:50.351 | 1,600 BZ | 550 | 880,000 | 429.242,000 | 689.277,040 |
| 10.12.2025 | 20:35:50.351 | 1,600 BZ | 550 | 880,000 | 429.242,000 | 689.277,040 |
| 10.12.2025 | 20:26:01.498 | 1,590 BZ | 14.800 | 23.532,000 | 428.692,000 | 688.397,040 |
| 10.12.2025 | 20:24:15.571 | 1,590 RG | 15.000 | 23.850,000 | 413.892,000 | 664.865,040 |
| 10.12.2025 | 20:23:02.137 | 1,600 BG | 15.000 | 24.000,000 | 398.892,000 | 641.015,040 |
| 10.12.2025 | 20:00:43.054 | 1,560 G | - | - | 383.892,000 | 617.015,040 |
| 10.12.2025 | 19:53:23.471 | 1,560 G | - | - | 383.892,000 | 617.015,040 |
| 10.12.2025 | 18:35:29.945 | 1,590 BZ | 180 | 286,200 | 383.892,000 | 617.015,040 |
| 10.12.2025 | 18:09:27.669 | 1,560 G | - | - | 383.712,000 | 616.728,840 |
| 10.12.2025 | 17:50:50.703 | 1,580 BZ | 300 | 474,000 | 383.712,000 | 616.728,840 |
| 10.12.2025 | 17:42:25.297 | 1,580 BZ | 1.570 | 2.480,600 | 383.412,000 | 616.254,840 |
| 10.12.2025 | 16:48:13.610 | 1,570 BZ | 1.804 | 2.832,280 | 381.842,000 | 613.774,240 |
| 10.12.2025 | 16:45:11.208 | 1,580 BZ | 1.250 | 1.975,000 | 380.038,000 | 610.941,960 |
| 10.12.2025 | 16:24:37.965 | 1,580 G | - | - | 375.956,000 | 604.492,400 |
| 10.12.2025 | 16:03:49.364 | 1,590 BZ | 1.250 | 1.987,500 | 375.956,000 | 604.492,400 |
| 10.12.2025 | 15:59:57.637 | 1,600 BZ | 320 | 512,000 | 374.706,000 | 602.504,900 |
| 10.12.2025 | 15:45:09.297 | 1,610 BZ | 626 | 1.007,860 | 374.386,000 | 601.992,900 |
| 10.12.2025 | 15:22:23.316 | 1,580 G | - | - | 373.760,000 | 600.985,040 |
| 10.12.2025 | 14:29:39.669 | 1,610 BZ | 1.000 | 1.610,000 | 373.760,000 | 600.985,040 |
| 10.12.2025 | 14:22:59.812 | 1,590 G | - | - | 372.760,000 | 599.375,040 |
| 10.12.2025 | 13:15:44.734 | 1,580 G | - | - | 372.760,000 | 599.375,040 |
| 10.12.2025 | 12:42:18.314 | 1,600 BZ | 1.202 | 1.923,200 | 372.760,000 | 599.375,040 |
| 10.12.2025 | 12:34:48.274 | 1,600 BZ | 443 | 708,800 | 371.558,000 | 597.451,840 |
| 10.12.2025 | 12:23:19.753 | 1,580 G | - | - | 371.115,000 | 596.743,040 |
| 10.12.2025 | 11:59:06.698 | 1,590 BZ | 800 | 1.272,000 | 371.115,000 | 596.743,040 |
| 10.12.2025 | 11:48:53.884 | 1,590 G | - | - | 370.315,000 | 595.471,040 |
| 10.12.2025 | 11:41:57.066 | 1,600 BZ | 35.000 | 56.000,000 | 370.315,000 | 595.471,040 |
| 10.12.2025 | 11:38:44.934 | 1,600 BZ | 70.000 | 112.000,000 | 335.315,000 | 539.471,040 |
| 10.12.2025 | 11:06:50.215 | 1,590 G | - | - | 265.315,000 | 427.471,040 |
| 10.12.2025 | 10:50:49.472 | 1,610 BZ | 1.001 | 1.611,610 | 265.315,000 | 427.471,040 |
| 10.12.2025 | 10:43:34.172 | 1,610 BZ | 1.000 | 1.610,000 | 264.314,000 | 425.859,430 |
| 10.12.2025 | 10:32:46.355 | 1,610 BZ | 550 | 885,500 | 263.314,000 | 424.249,430 |
| 10.12.2025 | 10:25:15.611 | 1,600 BZ | 1.250 | 2.000,000 | 262.764,000 | 423.363,930 |
| 10.12.2025 | 10:14:38.383 | 1,600 BZ | 1.250 | 2.000,000 | 261.514,000 | 421.363,930 |
| 10.12.2025 | 09:44:09.383 | 1,590 BZ | 1.000 | 1.590,000 | 260.264,000 | 419.363,930 |
| 10.12.2025 | 09:38:33.298 | 1,590 BZ | 285 | 453,150 | 259.264,000 | 417.773,930 |
| 10.12.2025 | 09:27:52.836 | 1,570 G | - | - | 258.979,000 | 417.320,780 |
| 10.12.2025 | 09:24:10.962 | 1,580 BZ | 630 | 995,400 | 258.979,000 | 417.320,780 |
| 10.12.2025 | 09:06:47.250 | 1,620 BZ | 5.594 | 9.062,280 | 258.349,000 | 416.325,380 |
| 10.12.2025 | 09:05:20.449 | 1,610 BZ | 10.000 | 16.100,000 | 252.755,000 | 407.263,100 |
| 10.12.2025 | 08:45:47.888 | 1,620 BZ | 465 | 753,300 | 242.755,000 | 391.163,100 |
| 10.12.2025 | 08:31:45.155 | 1,590 BZ | 70.000 | 111.300,000 | 242.290,000 | 390.409,800 |
| 10.12.2025 | 08:30:56.773 | 1,620 BZ | 70.000 | 113.400,000 | 172.290,000 | 279.109,800 |
| 10.12.2025 | 08:10:55.427 | 1,620 BZ | 1.250 | 2.025,000 | 102.290,000 | 165.709,800 |
| 10.12.2025 | 08:03:09.618 | 1,620 BZ | 41.040 | 66.484,800 | 101.040,000 | 163.684,800 |
| 10.12.2025 | 08:01:57.923 | 1,620 RG | 30.000 | 48.600,000 | 60.000,000 | 97.200,000 |
| 10.12.2025 | 08:01:49.750 | 1,620 RG | 30.000 | 48.600,000 | 30.000,000 | 48.600,000 |
| 09.12.2025 | 21:41:12.637 | 1,620 BZ | 300 | 486,000 | 309.741,000 | 493.553,250 |
| 09.12.2025 | 21:41:12.637 | 1,620 BZ | 300 | 486,000 | 309.741,000 | 493.553,250 |
| 09.12.2025 | 21:15:28.288 | 1,620 BZ | 630 | 1.020,600 | 309.441,000 | 493.067,250 |
| 09.12.2025 | 20:51:00.280 | 1,620 BZ | 1.000 | 1.620,000 | 308.811,000 | 492.046,650 |
| 09.12.2025 | 20:49:29.664 | 1,620 BZ | 760 | 1.231,200 | 307.811,000 | 490.426,650 |
| 09.12.2025 | 20:27:03.588 | 1,620 BZ | 650 | 1.053,000 | 307.051,000 | 489.195,450 |
| 09.12.2025 | 20:02:34.618 | 1,620 BZ | 300 | 486,000 | 306.401,000 | 488.142,450 |
| 09.12.2025 | 19:53:48.363 | 1,620 BZ | 570 | 923,400 | 306.101,000 | 487.656,450 |
| 09.12.2025 | 19:53:15.302 | 1,620 BZ | 1.333 | 2.159,460 | 305.531,000 | 486.733,050 |
| 09.12.2025 | 19:51:21.677 | 1,620 BZ | 450 | 729,000 | 304.198,000 | 484.573,590 |
| 09.12.2025 | 19:45:28.304 | 1,620 BZ | 1.570 | 2.543,400 | 303.748,000 | 483.844,590 |
| 09.12.2025 | 19:39:56.773 | 1,600 G | - | - | 302.178,000 | 481.301,190 |
| 09.12.2025 | 19:11:40.615 | 1,620 BZ | 625 | 1.012,500 | 302.178,000 | 481.301,190 |
| 09.12.2025 | 19:08:59.956 | 1,620 BZ | 600 | 972,000 | 301.553,000 | 480.288,690 |
| 09.12.2025 | 19:04:28.670 | 1,620 BZ | 1.250 | 2.025,000 | 300.953,000 | 479.316,690 |
| 09.12.2025 | 18:53:05.737 | 1,620 BZ | 300 | 486,000 | 299.703,000 | 477.291,690 |
| 09.12.2025 | 18:52:59.996 | 1,620 BZ | 300 | 486,000 | 299.403,000 | 476.805,690 |
| 09.12.2025 | 18:49:47.924 | 1,620 BZ | 501 | 811,620 | 299.103,000 | 476.319,690 |
| 09.12.2025 | 18:49:20.164 | 1,620 BZ | 620 | 1.004,400 | 298.602,000 | 475.508,070 |
| 09.12.2025 | 18:36:43.565 | 1,620 BZ | 1.235 | 2.000,700 | 297.982,000 | 474.503,670 |
| 09.12.2025 | 18:31:42.668 | 1,620 BZ | 240 | 388,800 | 296.747,000 | 472.502,970 |
| 09.12.2025 | 18:30:16.731 | 1,620 BZ | 3.750 | 6.075,000 | 296.507,000 | 472.114,170 |
| 09.12.2025 | 18:28:42.922 | 1,620 BZ | 3.750 | 6.075,000 | 292.757,000 | 466.039,170 |
| 09.12.2025 | 18:23:40.290 | 1,620 BZ | 500 | 810,000 | 289.007,000 | 459.964,170 |
| 09.12.2025 | 18:18:49.038 | 1,620 BZ | 250 | 405,000 | 288.507,000 | 459.154,170 |
| 09.12.2025 | 18:09:35.010 | 1,600 G | - | - | 288.257,000 | 458.749,170 |
| 09.12.2025 | 17:57:29.299 | 1,610 BZ | 500 | 805,000 | 288.257,000 | 458.749,170 |
| 09.12.2025 | 17:56:48.423 | 1,610 BZ | 40 | 64,400 | 287.757,000 | 457.944,170 |
| 09.12.2025 | 17:54:57.322 | 1,610 BZ | 629 | 1.012,690 | 287.717,000 | 457.879,770 |
| 09.12.2025 | 17:53:41.249 | 1,610 BZ | 10.000 | 16.100,000 | 287.088,000 | 456.867,080 |
| 09.12.2025 | 17:43:27.793 | 1,620 BZ | 620 | 1.004,400 | 277.088,000 | 440.767,080 |