Ford Motor Co./OS/Call [15]/MS
WKN MM5HMQ
ISIN DE000MM5HMQ4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.02.2026 | 21:14:42.573 | 0,770 BZ | 4.269 | 3.287,130 | 320.837,000 | 269.286,950 |
| 18.02.2026 | 21:14:42.573 | 0,770 BZ | 4.269 | 3.287,130 | 320.837,000 | 269.286,950 |
| 18.02.2026 | 21:14:36.478 | 0,770 BZ | 2.944 | 2.266,880 | 316.568,000 | 265.999,820 |
| 18.02.2026 | 21:07:00.253 | 0,780 BZ | 600 | 468,000 | 313.624,000 | 263.732,940 |
| 18.02.2026 | 21:04:33.941 | 0,780 BZ | 725 | 565,500 | 313.024,000 | 263.264,940 |
| 18.02.2026 | 20:44:01.001 | 0,780 BZ | 1.400 | 1.092,000 | 312.299,000 | 262.699,440 |
| 18.02.2026 | 20:42:05.910 | 0,790 BZ | 1.400 | 1.106,000 | 310.899,000 | 261.607,440 |
| 18.02.2026 | 20:36:25.046 | 0,780 BZ | 5.000 | 3.900,000 | 309.499,000 | 260.501,440 |
| 18.02.2026 | 20:35:51.914 | 0,790 BZ | 5.000 | 3.950,000 | 304.499,000 | 256.601,440 |
| 18.02.2026 | 20:31:04.362 | 0,780 BZ | 9.500 | 7.410,000 | 299.499,000 | 252.651,440 |
| 18.02.2026 | 20:27:33.339 | 0,780 BZ | 1.500 | 1.170,000 | 289.999,000 | 245.241,440 |
| 18.02.2026 | 20:21:34.097 | 0,790 BZ | 1.500 | 1.185,000 | 288.499,000 | 244.071,440 |
| 18.02.2026 | 20:14:50.719 | 0,790 BZ | 1.900 | 1.501,000 | 286.999,000 | 242.886,440 |
| 18.02.2026 | 20:14:45.465 | 0,780 BZ | 1.200 | 936,000 | 285.099,000 | 241.385,440 |
| 18.02.2026 | 20:11:54.022 | 0,800 BZ | 600 | 480,000 | 283.899,000 | 240.449,440 |
| 18.02.2026 | 20:08:38.493 | 0,800 BZ | 2.500 | 2.000,000 | 283.299,000 | 239.969,440 |
| 18.02.2026 | 20:06:28.155 | 0,800 G | - | - | 280.799,000 | 237.969,440 |
| 18.02.2026 | 19:56:42.484 | 0,830 BZ | 600 | 498,000 | 280.799,000 | 237.969,440 |
| 18.02.2026 | 19:54:45.839 | 0,840 BZ | 600 | 504,000 | 280.199,000 | 237.471,440 |
| 18.02.2026 | 19:51:55.979 | 0,840 BZ | 1.600 | 1.344,000 | 279.599,000 | 236.967,440 |
| 18.02.2026 | 19:45:39.605 | 0,850 BZ | 600 | 510,000 | 277.999,000 | 235.623,440 |
| 18.02.2026 | 19:40:39.601 | 0,850 BZ | 1.000 | 850,000 | 277.399,000 | 235.113,440 |
| 18.02.2026 | 19:38:24.930 | 0,850 BZ | 10.875 | 9.243,750 | 276.399,000 | 234.263,440 |
| 18.02.2026 | 19:33:00.593 | 0,860 BZ | 600 | 516,000 | 265.524,000 | 225.019,690 |
| 18.02.2026 | 19:12:56.624 | 0,870 BZ | 1.200 | 1.044,000 | 264.924,000 | 224.503,690 |
| 18.02.2026 | 19:11:41.526 | 0,860 BZ | 700 | 602,000 | 263.724,000 | 223.459,690 |
| 18.02.2026 | 18:59:42.859 | 0,850 BZ | 1.200 | 1.020,000 | 263.024,000 | 222.857,690 |
| 18.02.2026 | 18:59:15.851 | 0,850 BZ | 1.200 | 1.020,000 | 261.824,000 | 221.837,690 |
| 18.02.2026 | 18:56:34.738 | 0,850 BZ | 1.200 | 1.020,000 | 260.624,000 | 220.817,690 |
| 18.02.2026 | 18:56:33.274 | 0,850 BZ | 1.200 | 1.020,000 | 259.424,000 | 219.797,690 |
| 18.02.2026 | 18:52:40.696 | 0,850 BZ | 600 | 510,000 | 258.224,000 | 218.777,690 |
| 18.02.2026 | 18:48:27.806 | 0,850 BZ | 1.800 | 1.530,000 | 257.624,000 | 218.267,690 |
| 18.02.2026 | 18:44:34.608 | 0,850 BZ | 1.175 | 998,750 | 255.824,000 | 216.737,690 |
| 18.02.2026 | 18:42:36.914 | 0,850 BZ | 7.204 | 6.123,400 | 254.649,000 | 215.738,940 |
| 18.02.2026 | 18:42:30.844 | 0,850 BZ | 588 | 499,800 | 247.445,000 | 209.615,540 |
| 18.02.2026 | 18:40:55.456 | 0,860 BZ | 600 | 516,000 | 246.857,000 | 209.115,740 |
| 18.02.2026 | 18:40:55.168 | 0,860 BZ | 600 | 516,000 | 246.257,000 | 208.599,740 |
| 18.02.2026 | 18:30:20.587 | 0,860 BZ | 1.750 | 1.505,000 | 245.657,000 | 208.083,740 |
| 18.02.2026 | 18:29:13.746 | 0,860 BZ | 600 | 516,000 | 243.907,000 | 206.578,740 |
| 18.02.2026 | 18:21:21.335 | 0,860 BZ | 666 | 572,760 | 243.307,000 | 206.062,740 |
| 18.02.2026 | 18:20:11.919 | 0,860 BZ | 600 | 516,000 | 242.641,000 | 205.489,980 |
| 18.02.2026 | 18:05:48.965 | 0,860 BZ | 1.200 | 1.032,000 | 242.041,000 | 204.973,980 |
| 18.02.2026 | 18:01:21.233 | 0,860 BZ | 600 | 516,000 | 240.841,000 | 203.941,980 |
| 18.02.2026 | 17:57:15.058 | 0,860 BZ | 3.666 | 3.152,760 | 240.241,000 | 203.425,980 |
| 18.02.2026 | 17:56:56.055 | 0,860 G | - | - | 236.575,000 | 200.273,220 |
| 18.02.2026 | 17:56:23.504 | 0,870 BZ | 600 | 522,000 | 236.575,000 | 200.273,220 |
| 18.02.2026 | 17:49:42.023 | 0,870 BZ | 1.200 | 1.044,000 | 235.975,000 | 199.751,220 |
| 18.02.2026 | 17:47:02.456 | 0,870 BZ | 6.000 | 5.220,000 | 234.775,000 | 198.707,220 |
| 18.02.2026 | 17:44:27.845 | 0,870 BZ | 600 | 522,000 | 228.775,000 | 193.487,220 |
| 18.02.2026 | 17:42:29.730 | 0,870 BZ | 600 | 522,000 | 228.175,000 | 192.965,220 |
| 18.02.2026 | 17:41:30.336 | 0,870 BZ | 666 | 579,420 | 227.575,000 | 192.443,220 |
| 18.02.2026 | 17:41:03.342 | 0,870 BZ | 1.500 | 1.305,000 | 226.909,000 | 191.863,800 |
| 18.02.2026 | 17:40:00.693 | 0,870 BZ | 1.500 | 1.305,000 | 225.409,000 | 190.558,800 |
| 18.02.2026 | 17:34:58.443 | 0,860 BZ | 1.720 | 1.479,200 | 223.909,000 | 189.253,800 |
| 18.02.2026 | 17:34:12.814 | 0,870 BZ | 600 | 522,000 | 222.189,000 | 187.774,600 |
| 18.02.2026 | 17:34:06.608 | 0,870 BZ | 670 | 582,900 | 221.589,000 | 187.252,600 |
| 18.02.2026 | 17:33:20.148 | 0,870 BZ | 450 | 391,500 | 220.919,000 | 186.669,700 |
| 18.02.2026 | 17:26:26.320 | 0,860 BZ | 38.680 | 33.264,800 | 220.469,000 | 186.278,200 |
| 18.02.2026 | 17:22:43.926 | 0,870 BZ | 900 | 783,000 | 181.789,000 | 153.013,400 |
| 18.02.2026 | 17:21:39.202 | 0,860 BZ | 650 | 559,000 | 180.889,000 | 152.230,400 |
| 18.02.2026 | 17:20:27.799 | 0,860 BZ | 11.500 | 9.890,000 | 180.239,000 | 151.671,400 |
| 18.02.2026 | 17:18:15.530 | 0,860 BZ | 23.250 | 19.995,000 | 168.739,000 | 141.781,400 |
| 18.02.2026 | 17:14:35.749 | 0,860 BZ | 670 | 576,200 | 145.489,000 | 121.786,400 |
| 18.02.2026 | 17:14:17.240 | 0,860 BZ | 1.500 | 1.290,000 | 144.819,000 | 121.210,200 |
| 18.02.2026 | 17:13:18.616 | 0,850 BZ | 210 | 178,500 | 143.319,000 | 119.920,200 |
| 18.02.2026 | 17:11:19.268 | 0,860 BZ | 1.770 | 1.522,200 | 143.109,000 | 119.741,700 |
| 18.02.2026 | 17:08:38.106 | 0,870 BZ | 600 | 522,000 | 141.339,000 | 118.219,500 |
| 18.02.2026 | 17:08:23.770 | 0,870 BZ | 1.170 | 1.017,900 | 140.739,000 | 117.697,500 |
| 18.02.2026 | 17:05:17.853 | 0,850 BZ | 650 | 552,500 | 139.569,000 | 116.679,600 |
| 18.02.2026 | 17:04:53.507 | 0,850 BZ | 650 | 552,500 | 138.919,000 | 116.127,100 |
| 18.02.2026 | 16:56:10.278 | 0,860 BZ | 5.490 | 4.721,400 | 138.269,000 | 115.574,600 |
| 18.02.2026 | 16:54:57.622 | 0,860 BZ | 1.500 | 1.290,000 | 132.779,000 | 110.853,200 |
| 18.02.2026 | 16:54:27.645 | 0,850 BZ | 650 | 552,500 | 131.279,000 | 109.563,200 |
| 18.02.2026 | 16:53:09.549 | 0,850 BZ | 1.200 | 1.020,000 | 130.629,000 | 109.010,700 |
| 18.02.2026 | 16:52:39.154 | 0,850 BZ | 352 | 299,200 | 129.429,000 | 107.990,700 |
| 18.02.2026 | 16:51:20.552 | 0,850 BZ | 588 | 499,800 | 129.077,000 | 107.691,500 |
| 18.02.2026 | 16:48:33.132 | 0,850 BZ | 1.200 | 1.020,000 | 128.489,000 | 107.191,700 |
| 18.02.2026 | 16:46:10.712 | 0,850 BZ | 600 | 510,000 | 127.289,000 | 106.171,700 |
| 18.02.2026 | 16:45:03.199 | 0,850 BZ | 600 | 510,000 | 126.689,000 | 105.661,700 |
| 18.02.2026 | 16:38:19.738 | 0,850 BZ | 5.800 | 4.930,000 | 126.089,000 | 105.151,700 |
| 18.02.2026 | 16:37:44.535 | 0,840 BZ | 700 | 588,000 | 120.289,000 | 100.221,700 |
| 18.02.2026 | 16:36:52.411 | 0,840 BZ | 500 | 420,000 | 119.589,000 | 99.633,700 |
| 18.02.2026 | 16:33:40.880 | 0,840 BZ | 4.000 | 3.360,000 | 118.489,000 | 98.709,700 |
| 18.02.2026 | 16:31:04.246 | 0,830 BZ | 2.030 | 1.684,900 | 114.489,000 | 95.349,700 |
| 18.02.2026 | 16:30:33.224 | 0,830 BZ | 1.350 | 1.120,500 | 112.459,000 | 93.664,800 |
| 18.02.2026 | 16:30:04.542 | 0,830 BZ | 680 | 564,400 | 111.109,000 | 92.544,300 |
| 18.02.2026 | 16:29:36.258 | 0,830 BZ | 5.118 | 4.247,940 | 110.429,000 | 91.979,900 |
| 18.02.2026 | 16:28:09.889 | 0,830 BZ | 1.818 | 1.508,940 | 105.311,000 | 87.731,960 |
| 18.02.2026 | 16:25:15.783 | 0,830 BZ | 1.300 | 1.079,000 | 103.493,000 | 86.223,020 |
| 18.02.2026 | 16:23:49.964 | 0,830 BZ | 2.000 | 1.660,000 | 102.193,000 | 85.144,020 |
| 18.02.2026 | 16:21:35.487 | 0,830 BZ | 3.500 | 2.905,000 | 100.193,000 | 83.484,020 |
| 18.02.2026 | 16:20:53.668 | 0,830 BZ | 3.500 | 2.905,000 | 96.693,000 | 80.579,020 |
| 18.02.2026 | 16:18:51.283 | 0,830 BZ | 5.250 | 4.357,500 | 93.193,000 | 77.674,020 |
| 18.02.2026 | 16:17:11.647 | 0,840 BZ | 600 | 504,000 | 87.943,000 | 73.316,520 |
| 18.02.2026 | 16:14:33.586 | 0,830 BZ | 4.000 | 3.320,000 | 87.343,000 | 72.812,520 |
| 18.02.2026 | 16:14:28.179 | 0,830 BZ | 650 | 539,500 | 83.343,000 | 69.492,520 |
| 18.02.2026 | 16:10:49.788 | 0,820 BZ | 2.200 | 1.804,000 | 82.693,000 | 68.953,020 |
| 18.02.2026 | 16:08:33.123 | 0,810 BZ | 600 | 486,000 | 80.493,000 | 67.149,020 |
| 18.02.2026 | 16:07:47.502 | 0,810 BZ | 600 | 486,000 | 79.893,000 | 66.663,020 |
| 18.02.2026 | 16:07:25.825 | 0,810 BZ | 1.000 | 810,000 | 79.293,000 | 66.177,020 |