Alcoa Corp./OS/Call [45]/MS
WKN MM5G5F
ISIN DE000MM5G5F1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.01.2026 | 21:59:53.016 | 1,960 BZ | 1.900 | 3.724,000 | 221.506,000 | 442.407,470 |
| 15.01.2026 | 21:59:53.016 | 1,960 BZ | 1.900 | 3.724,000 | 221.506,000 | 442.407,470 |
| 15.01.2026 | 21:41:08.788 | 1,980 BZ | 4.000 | 7.920,000 | 219.606,000 | 438.683,470 |
| 15.01.2026 | 21:40:34.562 | 1,970 BZ | 4.000 | 7.880,000 | 215.606,000 | 430.763,470 |
| 15.01.2026 | 21:36:26.123 | 1,980 BZ | 1.000 | 1.980,000 | 211.606,000 | 422.883,470 |
| 15.01.2026 | 21:35:01.642 | 1,980 BZ | 1.000 | 1.980,000 | 210.606,000 | 420.903,470 |
| 15.01.2026 | 21:15:17.200 | 1,980 BZ | 746 | 1.477,080 | 209.606,000 | 418.923,470 |
| 15.01.2026 | 21:11:58.740 | 1,970 BZ | 746 | 1.469,620 | 208.860,000 | 417.446,390 |
| 15.01.2026 | 21:06:56.126 | 1,980 BZ | 3.554 | 7.036,920 | 208.114,000 | 415.976,770 |
| 15.01.2026 | 20:57:45.784 | 1,970 BZ | 704 | 1.386,880 | 204.560,000 | 408.939,850 |
| 15.01.2026 | 20:33:03.332 | 1,990 BZ | 700 | 1.393,000 | 203.856,000 | 407.552,970 |
| 15.01.2026 | 20:28:53.876 | 1,990 BZ | 120 | 238,800 | 203.156,000 | 406.159,970 |
| 15.01.2026 | 20:25:48.303 | 1,990 BZ | 280 | 557,200 | 203.036,000 | 405.921,170 |
| 15.01.2026 | 20:24:49.540 | 1,990 BZ | 1.750 | 3.482,500 | 202.756,000 | 405.363,970 |
| 15.01.2026 | 20:06:34.851 | 2,010 BZ | 1.410 | 2.834,100 | 201.006,000 | 401.881,470 |
| 15.01.2026 | 19:57:52.692 | 2,000 BZ | 660 | 1.320,000 | 199.596,000 | 399.047,370 |
| 15.01.2026 | 19:55:50.389 | 2,000 BZ | 750 | 1.500,000 | 198.936,000 | 397.727,370 |
| 15.01.2026 | 19:53:44.313 | 1,990 BZ | 4.922 | 9.794,780 | 198.186,000 | 396.227,370 |
| 15.01.2026 | 19:32:30.057 | 1,970 BZ | 2.272 | 4.475,840 | 193.264,000 | 386.432,590 |
| 15.01.2026 | 19:25:18.036 | 1,970 G | - | - | 190.992,000 | 381.956,750 |
| 15.01.2026 | 19:24:52.437 | 1,990 BZ | 600 | 1.194,000 | 190.992,000 | 381.956,750 |
| 15.01.2026 | 19:21:31.418 | 1,990 BZ | 750 | 1.492,500 | 190.392,000 | 380.762,750 |
| 15.01.2026 | 19:15:01.715 | 1,990 BZ | 700 | 1.393,000 | 189.642,000 | 379.270,250 |
| 15.01.2026 | 19:13:15.041 | 1,990 BZ | 600 | 1.194,000 | 188.942,000 | 377.877,250 |
| 15.01.2026 | 19:09:50.754 | 2,000 BZ | 600 | 1.200,000 | 188.342,000 | 376.683,250 |
| 15.01.2026 | 19:08:51.514 | 1,990 BZ | 600 | 1.194,000 | 187.742,000 | 375.483,250 |
| 15.01.2026 | 18:57:24.624 | 2,000 BZ | 1.600 | 3.200,000 | 187.142,000 | 374.289,250 |
| 15.01.2026 | 18:55:48.054 | 1,990 BZ | 600 | 1.194,000 | 185.542,000 | 371.089,250 |
| 15.01.2026 | 18:49:05.894 | 2,000 BZ | 1.000 | 2.000,000 | 184.942,000 | 369.895,250 |
| 15.01.2026 | 18:29:00.590 | 2,010 BZ | 3.860 | 7.758,600 | 183.942,000 | 367.895,250 |
| 15.01.2026 | 18:28:22.310 | 2,010 BZ | 130 | 261,300 | 180.082,000 | 360.136,650 |
| 15.01.2026 | 18:28:02.171 | 2,010 BZ | 1.835 | 3.688,350 | 179.952,000 | 359.875,350 |
| 15.01.2026 | 18:27:55.056 | 2,010 BZ | 1.895 | 3.808,950 | 178.117,000 | 356.187,000 |
| 15.01.2026 | 18:17:47.992 | 2,010 BZ | 750 | 1.507,500 | 176.222,000 | 352.378,050 |
| 15.01.2026 | 18:16:11.185 | 2,000 BZ | 750 | 1.500,000 | 175.472,000 | 350.870,550 |
| 15.01.2026 | 18:05:49.082 | 2,010 BZ | 350 | 703,500 | 174.722,000 | 349.370,550 |
| 15.01.2026 | 18:05:40.889 | 2,000 BZ | 350 | 700,000 | 174.372,000 | 348.667,050 |
| 15.01.2026 | 17:59:10.772 | 1,980 BZ | 411 | 813,780 | 174.022,000 | 347.967,050 |
| 15.01.2026 | 17:58:22.785 | 1,970 BZ | 411 | 809,670 | 173.611,000 | 347.153,270 |
| 15.01.2026 | 17:52:57.418 | 2,000 BZ | 1.369 | 2.738,000 | 173.200,000 | 346.343,600 |
| 15.01.2026 | 17:51:54.267 | 1,990 BZ | 369 | 734,310 | 171.831,000 | 343.605,600 |
| 15.01.2026 | 17:51:53.275 | 1,990 BZ | 500 | 995,000 | 171.462,000 | 342.871,290 |
| 15.01.2026 | 17:51:32.187 | 1,990 BZ | 500 | 995,000 | 170.962,000 | 341.876,290 |
| 15.01.2026 | 17:41:29.445 | 2,020 BZ | 725 | 1.464,500 | 170.462,000 | 340.881,290 |
| 15.01.2026 | 17:41:20.935 | 2,010 BZ | 725 | 1.457,250 | 169.737,000 | 339.416,790 |
| 15.01.2026 | 17:39:32.897 | 2,020 G | - | - | 169.012,000 | 337.959,540 |
| 15.01.2026 | 17:23:37.356 | 2,030 BZ | 50 | 101,500 | 169.012,000 | 337.959,540 |
| 15.01.2026 | 17:23:12.312 | 2,020 BZ | 50 | 101,000 | 168.962,000 | 337.858,040 |
| 15.01.2026 | 17:19:59.316 | 2,000 BZ | 3.400 | 6.800,000 | 168.912,000 | 337.757,040 |
| 15.01.2026 | 17:19:53.276 | 2,000 BZ | 3.000 | 6.000,000 | 165.512,000 | 330.957,040 |
| 15.01.2026 | 17:18:28.792 | 1,990 BZ | 400 | 796,000 | 162.512,000 | 324.957,040 |
| 15.01.2026 | 17:11:30.117 | 1,980 BZ | 2.963 | 5.866,740 | 162.112,000 | 324.161,040 |
| 15.01.2026 | 17:11:25.956 | 1,970 BZ | 963 | 1.897,110 | 159.149,000 | 318.294,300 |
| 15.01.2026 | 17:04:43.626 | 1,980 BZ | 2.000 | 3.960,000 | 158.186,000 | 316.397,190 |
| 15.01.2026 | 17:03:34.778 | 1,990 BZ | 2.037 | 4.053,630 | 156.186,000 | 312.437,190 |
| 15.01.2026 | 17:00:21.738 | 1,990 BZ | 790 | 1.572,100 | 154.149,000 | 308.383,560 |
| 15.01.2026 | 16:57:21.865 | 2,000 BZ | 747 | 1.494,000 | 153.359,000 | 306.811,460 |
| 15.01.2026 | 16:57:00.678 | 2,000 BZ | 500 | 1.000,000 | 152.612,000 | 305.317,460 |
| 15.01.2026 | 16:56:12.462 | 2,000 BZ | 5.488 | 10.976,000 | 152.112,000 | 304.317,460 |
| 15.01.2026 | 16:55:24.494 | 1,990 BZ | 1.888 | 3.757,120 | 146.624,000 | 293.341,460 |
| 15.01.2026 | 16:55:05.372 | 2,000 BZ | 1.500 | 3.000,000 | 144.736,000 | 289.584,340 |
| 15.01.2026 | 16:49:12.661 | 2,000 BZ | 2.100 | 4.200,000 | 143.236,000 | 286.584,340 |
| 15.01.2026 | 16:47:44.741 | 1,990 BZ | 4.725 | 9.402,750 | 141.136,000 | 282.384,340 |
| 15.01.2026 | 16:46:56.289 | 1,980 BZ | 1.425 | 2.821,500 | 136.411,000 | 272.981,590 |
| 15.01.2026 | 16:44:07.475 | 1,980 BZ | 1.000 | 1.980,000 | 134.986,000 | 270.160,090 |
| 15.01.2026 | 16:43:39.526 | 1,980 BZ | 1.450 | 2.871,000 | 133.986,000 | 268.180,090 |
| 15.01.2026 | 16:43:17.772 | 1,980 BZ | 100 | 198,000 | 132.536,000 | 265.309,090 |
| 15.01.2026 | 16:41:32.460 | 1,980 BZ | 750 | 1.485,000 | 132.436,000 | 265.111,090 |
| 15.01.2026 | 16:40:45.358 | 1,990 BZ | 650 | 1.293,500 | 131.686,000 | 263.626,090 |
| 15.01.2026 | 16:40:39.126 | 1,990 BZ | 500 | 995,000 | 131.036,000 | 262.332,590 |
| 15.01.2026 | 16:39:31.661 | 1,980 BZ | 150 | 297,000 | 130.536,000 | 261.337,590 |
| 15.01.2026 | 16:38:58.424 | 1,990 BZ | 725 | 1.442,750 | 130.386,000 | 261.040,590 |
| 15.01.2026 | 16:34:11.671 | 1,980 BZ | 725 | 1.435,500 | 129.661,000 | 259.597,840 |
| 15.01.2026 | 16:33:06.368 | 1,980 BZ | 2.140 | 4.237,200 | 128.936,000 | 258.162,340 |
| 15.01.2026 | 16:31:39.237 | 1,970 BZ | 400 | 788,000 | 126.796,000 | 253.925,140 |
| 15.01.2026 | 16:30:02.701 | 1,970 BZ | 1.500 | 2.955,000 | 126.396,000 | 253.137,140 |
| 15.01.2026 | 16:30:01.101 | 1,970 BZ | 240 | 472,800 | 124.896,000 | 250.182,140 |
| 15.01.2026 | 16:29:37.041 | 1,970 BZ | 896 | 1.765,120 | 124.656,000 | 249.709,340 |
| 15.01.2026 | 16:26:15.475 | 1,990 BZ | 896 | 1.783,040 | 123.760,000 | 247.944,220 |
| 15.01.2026 | 16:20:00.265 | 1,990 BZ | 580 | 1.154,200 | 122.864,000 | 246.161,180 |
| 15.01.2026 | 16:19:18.372 | 1,980 BZ | 580 | 1.148,400 | 122.284,000 | 245.006,980 |
| 15.01.2026 | 16:15:14.941 | 1,990 BZ | 2.435 | 4.845,650 | 121.704,000 | 243.858,580 |
| 15.01.2026 | 16:15:08.850 | 1,980 BZ | 1.500 | 2.970,000 | 119.269,000 | 239.012,930 |
| 15.01.2026 | 16:12:25.958 | 1,990 BZ | 935 | 1.860,650 | 117.769,000 | 236.042,930 |
| 15.01.2026 | 16:11:39.866 | 2,000 BZ | 1.500 | 3.000,000 | 116.834,000 | 234.182,280 |
| 15.01.2026 | 16:11:29.189 | 1,990 BZ | 1.500 | 2.985,000 | 115.334,000 | 231.182,280 |
| 15.01.2026 | 16:08:35.914 | 1,990 BZ | 7.361 | 14.648,390 | 113.834,000 | 228.197,280 |
| 15.01.2026 | 16:08:10.521 | 1,970 BZ | 1.550 | 3.053,500 | 106.473,000 | 213.548,890 |
| 15.01.2026 | 16:07:59.351 | 1,980 BZ | 609 | 1.205,820 | 104.923,000 | 210.495,390 |
| 15.01.2026 | 16:07:11.339 | 1,980 BZ | 50 | 99,000 | 104.314,000 | 209.289,570 |
| 15.01.2026 | 16:06:59.871 | 1,990 BZ | 1.000 | 1.990,000 | 104.264,000 | 209.190,570 |
| 15.01.2026 | 16:06:41.119 | 1,990 BZ | 2.222 | 4.421,780 | 103.264,000 | 207.200,570 |
| 15.01.2026 | 16:06:34.835 | 1,990 BZ | 930 | 1.850,700 | 101.042,000 | 202.778,790 |
| 15.01.2026 | 16:04:42.908 | 1,990 BZ | 1.000 | 1.990,000 | 100.112,000 | 200.928,090 |
| 15.01.2026 | 16:03:37.376 | 2,000 BZ | 925 | 1.850,000 | 99.112,000 | 198.938,090 |
| 15.01.2026 | 16:03:00.665 | 1,990 BZ | 575 | 1.144,250 | 98.187,000 | 197.088,090 |
| 15.01.2026 | 16:02:38.810 | 2,000 BZ | 350 | 700,000 | 97.612,000 | 195.943,840 |
| 15.01.2026 | 15:58:04.227 | 2,000 BZ | 2.100 | 4.200,000 | 97.262,000 | 195.243,840 |
| 15.01.2026 | 15:57:21.446 | 1,990 BZ | 750 | 1.492,500 | 95.162,000 | 191.043,840 |
| 15.01.2026 | 15:55:51.310 | 1,990 BZ | 700 | 1.393,000 | 94.412,000 | 189.551,340 |