TotalEnergies SE/OS/Call [65]/MS
WKN MM7KAA
ISIN DE000MM7KAA3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.11.2025 | 20:24:34.250 | 0,470 BZ | 4.000 | 1.880,000 | 492.386,000 | 195.542,720 |
| 18.11.2025 | 20:24:34.250 | 0,470 BZ | 4.000 | 1.880,000 | 492.386,000 | 195.542,720 |
| 18.11.2025 | 20:11:07.927 | 0,470 BZ | 4.000 | 1.880,000 | 488.386,000 | 193.662,720 |
| 18.11.2025 | 20:02:45.359 | 0,480 BZ | 9.965 | 4.783,200 | 484.386,000 | 191.782,720 |
| 18.11.2025 | 20:02:40.019 | 0,480 BZ | 5.000 | 2.400,000 | 474.421,000 | 186.999,520 |
| 18.11.2025 | 20:02:20.480 | 0,490 BZ | 1.500 | 735,000 | 469.421,000 | 184.599,520 |
| 18.11.2025 | 19:53:28.242 | 0,500 BZ | 2.500 | 1.250,000 | 467.921,000 | 183.864,520 |
| 18.11.2025 | 19:51:56.407 | 0,410 G | - | - | 465.421,000 | 182.614,520 |
| 18.11.2025 | 18:40:59.012 | 0,430 BZ | 500 | 215,000 | 465.421,000 | 182.614,520 |
| 18.11.2025 | 18:23:11.543 | 0,400 G | - | - | 464.921,000 | 182.399,520 |
| 18.11.2025 | 17:40:07.099 | 0,420 BZ | 465 | 195,300 | 464.921,000 | 182.399,520 |
| 18.11.2025 | 17:24:41.933 | 0,420 BZ | 8.200 | 3.444,000 | 464.456,000 | 182.204,220 |
| 18.11.2025 | 17:07:11.000 | 0,400 BZ | 8.200 | 3.280,000 | 456.256,000 | 178.760,220 |
| 18.11.2025 | 17:06:55.307 | 0,400 BZ | 6.000 | 2.400,000 | 448.056,000 | 175.480,220 |
| 18.11.2025 | 17:01:20.172 | 0,410 BZ | 6.000 | 2.460,000 | 442.056,000 | 173.080,220 |
| 18.11.2025 | 16:49:35.341 | 0,410 BZ | 4.775 | 1.957,750 | 436.056,000 | 170.620,220 |
| 18.11.2025 | 16:23:13.329 | 0,410 BZ | 1.000 | 410,000 | 431.281,000 | 168.662,470 |
| 18.11.2025 | 16:18:39.129 | 0,370 BZ | 17.275 | 6.391,750 | 430.281,000 | 168.252,470 |
| 18.11.2025 | 16:14:28.996 | 0,370 G | - | - | 413.006,000 | 161.860,720 |
| 18.11.2025 | 16:11:10.611 | 0,380 BZ | 1.500 | 570,000 | 413.006,000 | 161.860,720 |
| 18.11.2025 | 16:01:47.988 | 0,400 BZ | 55.797 | 22.318,800 | 411.506,000 | 161.290,720 |
| 18.11.2025 | 16:01:24.975 | 0,410 BZ | 900 | 369,000 | 355.709,000 | 138.971,920 |
| 18.11.2025 | 15:59:55.476 | 0,420 BZ | 50.000 | 21.000,000 | 354.809,000 | 138.602,920 |
| 18.11.2025 | 15:55:37.108 | 0,400 BZ | 2.666 | 1.066,400 | 304.809,000 | 117.602,920 |
| 18.11.2025 | 15:34:29.707 | 0,410 BZ | 1.300 | 533,000 | 302.143,000 | 116.536,520 |
| 18.11.2025 | 14:27:30.757 | 0,380 BZ | 400 | 152,000 | 300.843,000 | 116.003,520 |
| 18.11.2025 | 13:45:08.841 | 0,390 BZ | 281 | 109,590 | 300.443,000 | 115.851,520 |
| 18.11.2025 | 13:32:02.614 | 0,390 BZ | 750 | 292,500 | 300.162,000 | 115.741,930 |
| 18.11.2025 | 12:38:07.589 | 0,390 BZ | 16.375 | 6.386,250 | 299.412,000 | 115.449,430 |
| 18.11.2025 | 12:38:01.199 | 0,390 BZ | 15.000 | 5.850,000 | 283.037,000 | 109.063,180 |
| 18.11.2025 | 12:37:56.744 | 0,390 BZ | 10.000 | 3.900,000 | 268.037,000 | 103.213,180 |
| 18.11.2025 | 12:24:00.711 | 0,400 BZ | 10.000 | 4.000,000 | 258.037,000 | 99.313,180 |
| 18.11.2025 | 11:49:44.035 | 0,400 BZ | 1.000 | 400,000 | 248.037,000 | 95.313,180 |
| 18.11.2025 | 11:41:27.820 | 0,400 BZ | 1.000 | 400,000 | 247.037,000 | 94.913,180 |
| 18.11.2025 | 11:33:33.439 | 0,400 BZ | 1.375 | 550,000 | 246.037,000 | 94.513,180 |
| 18.11.2025 | 11:23:36.579 | 0,400 BZ | 10.000 | 4.000,000 | 244.662,000 | 93.963,180 |
| 18.11.2025 | 10:59:18.465 | 0,370 G | - | - | 234.662,000 | 89.963,180 |
| 18.11.2025 | 10:27:39.329 | 0,390 BZ | 2.500 | 975,000 | 234.662,000 | 89.963,180 |
| 18.11.2025 | 10:10:44.828 | 0,400 BZ | 3.000 | 1.200,000 | 232.162,000 | 88.988,180 |
| 18.11.2025 | 10:09:42.293 | 0,400 BZ | 10.000 | 4.000,000 | 229.162,000 | 87.788,180 |
| 18.11.2025 | 09:58:52.288 | 0,400 BZ | 2.500 | 1.000,000 | 219.162,000 | 83.788,180 |
| 18.11.2025 | 09:34:53.277 | 0,370 G | - | - | 216.662,000 | 82.788,180 |
| 18.11.2025 | 09:29:15.008 | 0,380 BZ | 47.700 | 18.126,000 | 216.662,000 | 82.788,180 |
| 18.11.2025 | 09:21:55.919 | 0,400 BZ | 5.000 | 2.000,000 | 168.962,000 | 64.662,180 |
| 18.11.2025 | 09:19:39.447 | 0,390 BZ | 2.000 | 780,000 | 163.962,000 | 62.662,180 |
| 18.11.2025 | 09:10:48.923 | 0,390 BZ | 700 | 273,000 | 161.962,000 | 61.882,180 |
| 18.11.2025 | 09:08:33.294 | 0,400 BZ | 12.152 | 4.860,800 | 161.262,000 | 61.609,180 |
| 18.11.2025 | 09:08:15.254 | 0,400 BZ | 20.000 | 8.000,000 | 149.110,000 | 56.748,380 |
| 18.11.2025 | 09:08:09.358 | 0,400 BZ | 20.000 | 8.000,000 | 129.110,000 | 48.748,380 |
| 18.11.2025 | 09:00:34.516 | 0,420 BZ | 1.000 | 420,000 | 109.110,000 | 40.748,380 |
| 18.11.2025 | 08:42:39.392 | 0,370 BZ | 4.100 | 1.517,000 | 108.110,000 | 40.328,380 |
| 18.11.2025 | 08:37:11.311 | 0,400 BZ | 2.000 | 800,000 | 104.010,000 | 38.811,380 |
| 18.11.2025 | 08:27:04.709 | 0,390 BZ | 10.000 | 3.900,000 | 102.010,000 | 38.011,380 |
| 18.11.2025 | 08:23:08.933 | 0,390 BZ | 1.334 | 520,260 | 92.010,000 | 34.111,380 |
| 18.11.2025 | 08:21:29.361 | 0,380 BZ | 4.100 | 1.558,000 | 90.676,000 | 33.591,120 |
| 18.11.2025 | 08:03:23.871 | 0,370 BZ | 86.576 | 32.033,120 | 86.576,000 | 32.033,120 |
| 17.11.2025 | 21:05:54.017 | 0,400 BG | 7.700 | 3.080,000 | 718.413,000 | 315.210,940 |
| 17.11.2025 | 21:05:54.017 | 0,400 BG | 7.700 | 3.080,000 | 718.413,000 | 315.210,940 |
| 17.11.2025 | 21:04:35.500 | 0,420 BZ | 476 | 199,920 | 710.713,000 | 312.130,940 |
| 17.11.2025 | 21:00:59.775 | 0,420 BZ | 11.904 | 4.999,680 | 710.237,000 | 311.931,020 |
| 17.11.2025 | 20:56:52.202 | 0,420 BZ | 500 | 210,000 | 698.333,000 | 306.931,340 |
| 17.11.2025 | 20:50:30.690 | 0,440 BZ | 1.666 | 733,040 | 697.833,000 | 306.721,340 |
| 17.11.2025 | 20:46:36.985 | 0,420 G | - | - | 696.167,000 | 305.988,300 |
| 17.11.2025 | 20:45:32.645 | 0,430 BZ | 2.400 | 1.032,000 | 696.167,000 | 305.988,300 |
| 17.11.2025 | 20:28:39.915 | 0,450 BZ | 2.750 | 1.237,500 | 693.767,000 | 304.956,300 |
| 17.11.2025 | 20:28:10.672 | 0,450 BZ | 2.000 | 900,000 | 691.017,000 | 303.718,800 |
| 17.11.2025 | 20:27:11.678 | 0,450 BZ | 750 | 337,500 | 689.017,000 | 302.818,800 |
| 17.11.2025 | 20:17:03.731 | 0,460 BZ | 1.306 | 600,760 | 688.267,000 | 302.481,300 |
| 17.11.2025 | 20:08:15.231 | 0,440 BZ | 2.306 | 1.014,640 | 686.961,000 | 301.880,540 |
| 17.11.2025 | 20:00:21.935 | 0,470 BZ | 2.700 | 1.269,000 | 684.655,000 | 300.865,900 |
| 17.11.2025 | 19:58:21.949 | 0,460 BZ | 2.700 | 1.242,000 | 681.955,000 | 299.596,900 |
| 17.11.2025 | 19:53:20.110 | 0,470 BZ | 2.500 | 1.175,000 | 679.255,000 | 298.354,900 |
| 17.11.2025 | 19:53:14.558 | 0,470 BZ | 2.500 | 1.175,000 | 676.755,000 | 297.179,900 |
| 17.11.2025 | 19:47:16.717 | 0,460 G | - | - | 674.255,000 | 296.004,900 |
| 17.11.2025 | 19:32:40.275 | 0,470 BZ | 425 | 199,750 | 674.255,000 | 296.004,900 |
| 17.11.2025 | 19:32:12.335 | 0,470 BZ | 425 | 199,750 | 673.830,000 | 295.805,150 |
| 17.11.2025 | 19:31:05.538 | 0,470 BZ | 1.800 | 846,000 | 673.405,000 | 295.605,400 |
| 17.11.2025 | 19:27:57.380 | 0,470 BZ | 600 | 282,000 | 671.605,000 | 294.759,400 |
| 17.11.2025 | 19:25:00.639 | 0,470 BZ | 1.200 | 564,000 | 671.005,000 | 294.477,400 |
| 17.11.2025 | 18:55:28.744 | 0,470 BZ | 2.660 | 1.250,200 | 669.805,000 | 293.913,400 |
| 17.11.2025 | 18:55:15.555 | 0,470 BZ | 360 | 169,200 | 667.145,000 | 292.663,200 |
| 17.11.2025 | 18:54:46.837 | 0,480 BZ | 2.300 | 1.104,000 | 666.785,000 | 292.494,000 |
| 17.11.2025 | 18:47:05.156 | 0,470 G | - | - | 664.485,000 | 291.390,000 |
| 17.11.2025 | 18:24:08.953 | 0,480 BZ | 1.458 | 699,840 | 664.485,000 | 291.390,000 |
| 17.11.2025 | 18:17:34.841 | 0,480 BZ | 1.458 | 699,840 | 663.027,000 | 290.690,160 |
| 17.11.2025 | 18:13:38.623 | 0,480 BZ | 3.000 | 1.440,000 | 661.569,000 | 289.990,320 |
| 17.11.2025 | 18:08:54.324 | 0,480 BZ | 3.650 | 1.752,000 | 658.569,000 | 288.550,320 |
| 17.11.2025 | 18:06:13.066 | 0,480 BZ | 2.750 | 1.320,000 | 654.919,000 | 286.798,320 |
| 17.11.2025 | 18:05:19.700 | 0,480 BZ | 900 | 432,000 | 652.169,000 | 285.478,320 |
| 17.11.2025 | 18:02:18.331 | 0,440 G | - | - | 651.269,000 | 285.046,320 |
| 17.11.2025 | 17:59:35.232 | 0,470 BZ | 8.191 | 3.849,770 | 651.269,000 | 285.046,320 |
| 17.11.2025 | 17:59:17.644 | 0,470 BZ | 3.191 | 1.499,770 | 643.078,000 | 281.196,550 |
| 17.11.2025 | 17:57:44.281 | 0,470 BZ | 1.000 | 470,000 | 639.887,000 | 279.696,780 |
| 17.11.2025 | 17:54:33.528 | 0,470 BZ | 1.500 | 705,000 | 638.887,000 | 279.226,780 |
| 17.11.2025 | 17:49:53.101 | 0,470 BZ | 1.000 | 470,000 | 637.387,000 | 278.521,780 |
| 17.11.2025 | 17:43:57.466 | 0,430 BZ | 10.000 | 4.300,000 | 636.387,000 | 278.051,780 |
| 17.11.2025 | 17:19:36.313 | 0,430 G | - | - | 626.387,000 | 273.751,780 |
| 17.11.2025 | 17:18:42.545 | 0,440 BZ | 800 | 352,000 | 626.387,000 | 273.751,780 |
| 17.11.2025 | 17:16:16.598 | 0,440 BZ | 700 | 308,000 | 625.587,000 | 273.399,780 |
| 17.11.2025 | 17:16:02.377 | 0,440 BZ | 1.200 | 528,000 | 624.887,000 | 273.091,780 |