Schneider Electric SE/OS/Call [360]/MS
WKN MM5W40
ISIN DE000MM5W400
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.05.2026 | 12:12:03.077 | 0,250 BZ | 13.000 | 3.250,000 | 1.718.692,000 | 446.811,710 |
| 07.05.2026 | 12:10:44.934 | 0,260 BZ | 5.000 | 1.300,000 | 1.705.692,000 | 443.561,710 |
| 07.05.2026 | 12:09:17.870 | 0,260 BZ | 8.000 | 2.080,000 | 1.700.692,000 | 442.261,710 |
| 07.05.2026 | 12:05:07.201 | 0,250 BZ | 20.000 | 5.000,000 | 1.692.692,000 | 440.181,710 |
| 07.05.2026 | 12:04:42.229 | 0,250 BZ | 30.000 | 7.500,000 | 1.672.692,000 | 435.181,710 |
| 07.05.2026 | 12:04:37.316 | 0,250 BZ | 100.000 | 25.000,000 | 1.642.692,000 | 427.681,710 |
| 07.05.2026 | 12:04:27.729 | 0,250 BZ | 100.000 | 25.000,000 | 1.542.692,000 | 402.681,710 |
| 07.05.2026 | 12:03:51.116 | 0,260 BZ | 2.000 | 520,000 | 1.442.692,000 | 377.681,710 |
| 07.05.2026 | 12:03:49.618 | 0,260 BZ | 5.000 | 1.300,000 | 1.440.692,000 | 377.161,710 |
| 07.05.2026 | 11:58:26.374 | 0,246 BZ | 3.125 | 768,750 | 1.435.692,000 | 375.861,710 |
| 07.05.2026 | 11:57:14.032 | 0,240 G | - | - | 1.432.567,000 | 375.092,960 |
| 07.05.2026 | 11:55:42.428 | 0,247 BZ | 4.000 | 988,000 | 1.432.567,000 | 375.092,960 |
| 07.05.2026 | 11:53:04.048 | 0,240 G | - | - | 1.428.567,000 | 374.104,960 |
| 07.05.2026 | 11:50:27.961 | 0,243 BZ | 500 | 121,500 | 1.428.567,000 | 374.104,960 |
| 07.05.2026 | 11:50:12.946 | 0,243 BZ | 10.000 | 2.430,000 | 1.428.067,000 | 373.983,460 |
| 07.05.2026 | 11:49:58.729 | 0,245 BZ | 41.753 | 10.229,485 | 1.418.067,000 | 371.553,460 |
| 07.05.2026 | 11:46:42.106 | 0,245 BZ | 3.500 | 857,500 | 1.376.314,000 | 361.323,975 |
| 07.05.2026 | 11:46:00.673 | 0,247 BZ | 20.000 | 4.940,000 | 1.372.814,000 | 360.466,475 |
| 07.05.2026 | 11:43:24.767 | 0,243 BZ | 4.300 | 1.044,900 | 1.352.814,000 | 355.526,475 |
| 07.05.2026 | 11:42:40.692 | 0,244 BZ | 3.000 | 732,000 | 1.348.514,000 | 354.481,575 |
| 07.05.2026 | 11:41:58.905 | 0,244 BZ | 15.000 | 3.660,000 | 1.345.514,000 | 353.749,575 |
| 07.05.2026 | 11:36:13.450 | 0,245 BZ | 600 | 147,000 | 1.330.514,000 | 350.089,575 |
| 07.05.2026 | 11:34:40.208 | 0,244 BZ | 10.000 | 2.440,000 | 1.329.914,000 | 349.942,575 |
| 07.05.2026 | 11:33:54.303 | 0,243 BZ | 6.000 | 1.458,000 | 1.319.914,000 | 347.502,575 |
| 07.05.2026 | 11:32:17.532 | 0,246 BZ | 8.500 | 2.091,000 | 1.313.914,000 | 346.044,575 |
| 07.05.2026 | 11:31:55.207 | 0,246 BZ | 20.000 | 4.920,000 | 1.305.414,000 | 343.953,575 |
| 07.05.2026 | 11:31:21.911 | 0,247 BZ | 2.000 | 494,000 | 1.285.414,000 | 339.033,575 |
| 07.05.2026 | 11:29:00.170 | 0,249 BZ | 4.000 | 996,000 | 1.283.414,000 | 338.539,575 |
| 07.05.2026 | 11:26:56.158 | 0,248 BZ | 3.000 | 744,000 | 1.279.414,000 | 337.543,575 |
| 07.05.2026 | 11:19:24.000 | 0,245 BZ | 2.500 | 612,500 | 1.276.414,000 | 336.799,575 |
| 07.05.2026 | 11:17:55.894 | 0,248 BZ | 2.000 | 496,000 | 1.273.914,000 | 336.187,075 |
| 07.05.2026 | 11:10:20.158 | 0,245 BZ | 5.000 | 1.225,000 | 1.271.914,000 | 335.691,075 |
| 07.05.2026 | 11:08:03.771 | 0,247 BZ | 175 | 43,225 | 1.266.914,000 | 334.466,075 |
| 07.05.2026 | 11:04:58.013 | 0,245 BZ | 4.000 | 980,000 | 1.266.739,000 | 334.422,850 |
| 07.05.2026 | 11:04:48.189 | 0,245 BZ | 4.100 | 1.004,500 | 1.262.739,000 | 333.442,850 |
| 07.05.2026 | 11:03:24.303 | 0,249 BZ | 50.000 | 12.450,000 | 1.258.639,000 | 332.438,350 |
| 07.05.2026 | 10:58:33.852 | 0,250 BZ | 4.000 | 1.000,000 | 1.208.639,000 | 319.988,350 |
| 07.05.2026 | 10:57:11.991 | 0,250 BZ | 8.000 | 2.000,000 | 1.204.639,000 | 318.988,350 |
| 07.05.2026 | 10:50:00.795 | 0,250 BZ | 6.000 | 1.500,000 | 1.196.639,000 | 316.988,350 |
| 07.05.2026 | 10:46:52.899 | 0,250 BZ | 5.000 | 1.250,000 | 1.190.639,000 | 315.488,350 |
| 07.05.2026 | 10:44:51.274 | 0,250 BZ | 3.300 | 825,000 | 1.185.639,000 | 314.238,350 |
| 07.05.2026 | 10:44:03.445 | 0,250 BZ | 12.500 | 3.125,000 | 1.182.339,000 | 313.413,350 |
| 07.05.2026 | 10:42:38.592 | 0,250 BZ | 20.000 | 5.000,000 | 1.169.839,000 | 310.288,350 |
| 07.05.2026 | 10:41:45.164 | 0,250 BZ | 4.000 | 1.000,000 | 1.149.839,000 | 305.288,350 |
| 07.05.2026 | 10:40:54.983 | 0,250 BZ | 6.000 | 1.500,000 | 1.145.839,000 | 304.288,350 |
| 07.05.2026 | 10:38:20.702 | 0,248 BZ | 1.500 | 372,000 | 1.139.839,000 | 302.788,350 |
| 07.05.2026 | 10:38:16.697 | 0,248 BZ | 2.061 | 511,128 | 1.138.339,000 | 302.416,350 |
| 07.05.2026 | 10:35:48.669 | 0,250 BZ | 1.000 | 250,000 | 1.136.278,000 | 301.905,222 |
| 07.05.2026 | 10:35:44.016 | 0,250 BZ | 4.000 | 1.000,000 | 1.135.278,000 | 301.655,222 |
| 07.05.2026 | 10:33:37.776 | 0,250 BZ | 1.000 | 250,000 | 1.131.278,000 | 300.655,222 |
| 07.05.2026 | 10:33:18.100 | 0,250 BZ | 6.000 | 1.500,000 | 1.130.278,000 | 300.405,222 |
| 07.05.2026 | 10:32:46.364 | 0,260 BZ | 2.000 | 520,000 | 1.124.278,000 | 298.905,222 |
| 07.05.2026 | 10:30:02.243 | 0,250 BZ | 20.000 | 5.000,000 | 1.122.278,000 | 298.385,222 |
| 07.05.2026 | 10:29:06.219 | 0,250 BZ | 6.000 | 1.500,000 | 1.102.278,000 | 293.385,222 |
| 07.05.2026 | 10:28:40.407 | 0,250 BZ | 2.400 | 600,000 | 1.096.278,000 | 291.885,222 |
| 07.05.2026 | 10:28:29.746 | 0,250 BZ | 1.275 | 318,750 | 1.093.878,000 | 291.285,222 |
| 07.05.2026 | 10:24:07.634 | 0,250 BZ | 5.000 | 1.250,000 | 1.092.603,000 | 290.966,472 |
| 07.05.2026 | 10:20:44.238 | 0,260 BZ | 4.000 | 1.040,000 | 1.087.603,000 | 289.716,472 |
| 07.05.2026 | 10:19:38.308 | 0,250 BZ | 70.000 | 17.500,000 | 1.083.603,000 | 288.676,472 |
| 07.05.2026 | 10:19:34.589 | 0,250 BZ | 41.000 | 10.250,000 | 1.013.603,000 | 271.176,472 |
| 07.05.2026 | 10:17:55.383 | 0,260 BZ | 700 | 182,000 | 972.603,000 | 260.926,472 |
| 07.05.2026 | 10:17:51.925 | 0,260 BZ | 50.400 | 13.104,000 | 971.903,000 | 260.744,472 |
| 07.05.2026 | 10:15:09.873 | 0,260 BZ | 10.000 | 2.600,000 | 921.503,000 | 247.640,472 |
| 07.05.2026 | 10:14:35.848 | 0,260 BZ | 12.000 | 3.120,000 | 911.503,000 | 245.040,472 |
| 07.05.2026 | 10:12:57.893 | 0,260 BZ | 10.000 | 2.600,000 | 899.503,000 | 241.920,472 |
| 07.05.2026 | 10:10:35.669 | 0,260 BZ | 1.930 | 501,800 | 889.503,000 | 239.320,472 |
| 07.05.2026 | 10:10:11.054 | 0,260 BZ | 3.000 | 780,000 | 887.573,000 | 238.818,672 |
| 07.05.2026 | 10:07:50.258 | 0,270 BZ | 5.000 | 1.350,000 | 884.573,000 | 238.038,672 |
| 07.05.2026 | 10:07:02.193 | 0,270 BZ | 8.000 | 2.160,000 | 879.573,000 | 236.688,672 |
| 07.05.2026 | 10:05:15.477 | 0,270 BZ | 1.940 | 523,800 | 871.573,000 | 234.528,672 |
| 07.05.2026 | 10:02:26.920 | 0,260 BZ | 30.000 | 7.800,000 | 869.633,000 | 234.004,872 |
| 07.05.2026 | 10:00:06.990 | 0,260 BZ | 300 | 78,000 | 833.633,000 | 224.644,872 |
| 07.05.2026 | 09:59:31.907 | 0,260 BZ | 2.500 | 650,000 | 833.333,000 | 224.566,872 |
| 07.05.2026 | 09:56:55.605 | 0,260 BZ | 1.750 | 455,000 | 830.833,000 | 223.916,872 |
| 07.05.2026 | 09:56:09.309 | 0,260 BZ | 5.700 | 1.482,000 | 829.083,000 | 223.461,872 |
| 07.05.2026 | 09:55:27.992 | 0,260 BZ | 5.000 | 1.300,000 | 823.383,000 | 221.979,872 |
| 07.05.2026 | 09:55:02.195 | 0,260 BZ | 30.000 | 7.800,000 | 818.383,000 | 220.679,872 |
| 07.05.2026 | 09:54:25.545 | 0,270 BZ | 20.000 | 5.400,000 | 788.383,000 | 212.879,872 |
| 07.05.2026 | 09:50:44.576 | 0,260 BZ | 30.000 | 7.800,000 | 768.383,000 | 207.479,872 |
| 07.05.2026 | 09:49:04.555 | 0,260 BZ | 7.407 | 1.925,820 | 738.383,000 | 199.679,872 |
| 07.05.2026 | 09:46:35.124 | 0,270 BZ | 5.000 | 1.350,000 | 730.976,000 | 197.754,052 |
| 07.05.2026 | 09:46:16.887 | 0,270 BZ | 4.444 | 1.199,880 | 725.976,000 | 196.404,052 |
| 07.05.2026 | 09:46:09.625 | 0,270 BZ | 1.400 | 378,000 | 721.532,000 | 195.204,172 |
| 07.05.2026 | 09:46:04.492 | 0,260 BZ | 84.199 | 21.891,740 | 720.132,000 | 194.826,172 |
| 07.05.2026 | 09:45:43.504 | 0,260 G | - | - | 635.933,000 | 172.934,432 |
| 07.05.2026 | 09:44:58.325 | 0,270 BZ | 15.000 | 4.050,000 | 635.933,000 | 172.934,432 |
| 07.05.2026 | 09:43:41.307 | 0,270 BZ | 1.800 | 486,000 | 620.933,000 | 168.884,432 |
| 07.05.2026 | 09:42:48.216 | 0,270 BZ | 15.000 | 4.050,000 | 619.133,000 | 168.398,432 |
| 07.05.2026 | 09:42:36.075 | 0,270 BZ | 3.570 | 963,900 | 604.133,000 | 164.348,432 |
| 07.05.2026 | 09:42:03.962 | 0,270 BZ | 1.200 | 324,000 | 600.563,000 | 163.384,532 |
| 07.05.2026 | 09:40:54.634 | 0,270 BZ | 850 | 229,500 | 599.363,000 | 163.060,532 |
| 07.05.2026 | 09:40:08.852 | 0,270 BZ | 60.000 | 16.200,000 | 598.513,000 | 162.831,032 |
| 07.05.2026 | 09:39:57.957 | 0,270 BZ | 50.000 | 13.500,000 | 438.513,000 | 119.631,032 |
| 07.05.2026 | 09:38:40.420 | 0,280 BZ | 2.000 | 560,000 | 388.513,000 | 106.131,032 |
| 07.05.2026 | 09:38:31.960 | 0,280 BZ | 1.800 | 504,000 | 386.513,000 | 105.571,032 |
| 07.05.2026 | 09:38:26.084 | 0,280 BZ | 2.500 | 700,000 | 384.713,000 | 105.067,032 |
| 07.05.2026 | 09:38:03.247 | 0,280 BZ | 3.600 | 1.008,000 | 382.213,000 | 104.367,032 |
| 07.05.2026 | 09:37:34.976 | 0,280 BZ | 1.000 | 280,000 | 378.613,000 | 103.359,032 |
| 07.05.2026 | 09:37:30.078 | 0,280 BZ | 7.500 | 2.100,000 | 377.613,000 | 103.079,032 |
| 07.05.2026 | 09:36:55.029 | 0,280 BZ | 10.000 | 2.800,000 | 370.113,000 | 100.979,032 |