Halliburton Co./OS/Call [35]/MS
WKN MM7LW3
ISIN DE000MM7LW31
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.04.2026 | 21:58:28.480 | 0,500 BZ | 10.000 | 5.000,000 | 841.827,000 | 438.448,380 |
| 14.04.2026 | 21:58:28.480 | 0,500 BZ | 10.000 | 5.000,000 | 841.827,000 | 438.448,380 |
| 14.04.2026 | 21:33:26.887 | 0,500 BZ | 4.000 | 2.000,000 | 831.827,000 | 433.448,380 |
| 14.04.2026 | 21:29:44.931 | 0,500 BZ | 3.000 | 1.500,000 | 827.827,000 | 431.448,380 |
| 14.04.2026 | 21:24:30.858 | 0,500 BZ | 3.000 | 1.500,000 | 824.827,000 | 429.948,380 |
| 14.04.2026 | 21:11:58.018 | 0,500 BZ | 4.000 | 2.000,000 | 821.827,000 | 428.448,380 |
| 14.04.2026 | 21:11:52.809 | 0,500 BZ | 10.000 | 5.000,000 | 817.827,000 | 426.448,380 |
| 14.04.2026 | 21:10:35.313 | 0,510 BZ | 10.000 | 5.100,000 | 807.827,000 | 421.448,380 |
| 14.04.2026 | 21:07:14.301 | 0,500 BZ | 3.000 | 1.500,000 | 797.827,000 | 416.348,380 |
| 14.04.2026 | 20:51:16.477 | 0,510 BZ | 4.000 | 2.040,000 | 794.827,000 | 414.848,380 |
| 14.04.2026 | 20:32:42.623 | 0,500 G | - | - | 790.827,000 | 412.808,380 |
| 14.04.2026 | 20:24:51.873 | 0,500 BZ | 4.000 | 2.000,000 | 790.827,000 | 412.808,380 |
| 14.04.2026 | 20:16:25.282 | 0,510 BZ | 2.000 | 1.020,000 | 786.827,000 | 410.808,380 |
| 14.04.2026 | 20:12:39.028 | 0,510 BZ | 2.000 | 1.020,000 | 784.827,000 | 409.788,380 |
| 14.04.2026 | 20:10:56.464 | 0,510 BZ | 1.000 | 510,000 | 782.827,000 | 408.768,380 |
| 14.04.2026 | 20:09:56.489 | 0,510 BZ | 2.000 | 1.020,000 | 781.827,000 | 408.258,380 |
| 14.04.2026 | 19:59:38.335 | 0,510 BZ | 3.000 | 1.530,000 | 779.827,000 | 407.238,380 |
| 14.04.2026 | 18:51:28.951 | 0,500 G | - | - | 776.827,000 | 405.708,380 |
| 14.04.2026 | 18:40:22.639 | 0,500 BZ | 3.000 | 1.500,000 | 776.827,000 | 405.708,380 |
| 14.04.2026 | 18:24:57.095 | 0,510 BZ | 2.500 | 1.275,000 | 773.827,000 | 404.208,380 |
| 14.04.2026 | 18:20:44.176 | 0,500 BZ | 8.000 | 4.000,000 | 771.327,000 | 402.933,380 |
| 14.04.2026 | 18:20:38.330 | 0,500 BZ | 2.500 | 1.250,000 | 763.327,000 | 398.933,380 |
| 14.04.2026 | 18:13:00.699 | 0,510 BZ | 3.000 | 1.530,000 | 760.827,000 | 397.683,380 |
| 14.04.2026 | 18:08:10.972 | 0,510 BZ | 3.000 | 1.530,000 | 757.827,000 | 396.153,380 |
| 14.04.2026 | 17:46:38.974 | 0,520 BZ | 1.000 | 520,000 | 754.827,000 | 394.623,380 |
| 14.04.2026 | 17:42:06.720 | 0,520 BZ | 2.500 | 1.300,000 | 753.827,000 | 394.103,380 |
| 14.04.2026 | 17:24:23.738 | 0,500 BZ | 10.709 | 5.354,500 | 751.327,000 | 392.803,380 |
| 14.04.2026 | 17:16:45.655 | 0,520 BZ | 1.961 | 1.019,720 | 740.618,000 | 387.448,880 |
| 14.04.2026 | 16:58:37.650 | 0,510 BZ | 1.700 | 867,000 | 738.657,000 | 386.429,160 |
| 14.04.2026 | 16:57:20.225 | 0,510 BZ | 9.170 | 4.676,700 | 736.957,000 | 385.562,160 |
| 14.04.2026 | 16:53:36.263 | 0,520 BZ | 10.000 | 5.200,000 | 727.787,000 | 380.885,460 |
| 14.04.2026 | 16:46:13.402 | 0,510 BZ | 1.800 | 918,000 | 717.787,000 | 375.685,460 |
| 14.04.2026 | 16:42:58.148 | 0,510 BZ | 10.000 | 5.100,000 | 715.987,000 | 374.767,460 |
| 14.04.2026 | 16:29:15.131 | 0,500 G | - | - | 705.987,000 | 369.667,460 |
| 14.04.2026 | 16:12:24.388 | 0,520 BZ | 1.000 | 520,000 | 705.987,000 | 369.667,460 |
| 14.04.2026 | 16:12:19.200 | 0,530 BZ | 1.000 | 530,000 | 704.987,000 | 369.147,460 |
| 14.04.2026 | 16:11:36.464 | 0,520 BZ | 20.000 | 10.400,000 | 703.987,000 | 368.617,460 |
| 14.04.2026 | 15:58:55.433 | 0,530 BZ | 2.000 | 1.060,000 | 683.987,000 | 358.217,460 |
| 14.04.2026 | 15:53:30.075 | 0,520 BZ | 1.000 | 520,000 | 681.987,000 | 357.157,460 |
| 14.04.2026 | 15:49:59.132 | 0,520 BZ | 1.000 | 520,000 | 680.987,000 | 356.637,460 |
| 14.04.2026 | 15:45:20.104 | 0,510 BZ | 1.500 | 765,000 | 679.987,000 | 356.117,460 |
| 14.04.2026 | 15:44:41.261 | 0,520 BZ | 1.500 | 780,000 | 678.487,000 | 355.352,460 |
| 14.04.2026 | 15:35:32.219 | 0,490 BZ | 9.330 | 4.571,700 | 676.987,000 | 354.572,460 |
| 14.04.2026 | 15:35:08.931 | 0,490 BZ | 65.415 | 32.053,350 | 667.657,000 | 350.000,760 |
| 14.04.2026 | 15:34:56.356 | 0,500 BZ | 64.215 | 32.107,500 | 602.242,000 | 317.947,410 |
| 14.04.2026 | 15:33:08.626 | 0,510 BZ | 43.000 | 21.930,000 | 538.027,000 | 285.839,910 |
| 14.04.2026 | 15:32:36.769 | 0,510 BZ | 40.000 | 20.400,000 | 495.027,000 | 263.909,910 |
| 14.04.2026 | 15:31:58.549 | 0,501 BZ | 2.200 | 1.102,200 | 455.027,000 | 243.509,910 |
| 14.04.2026 | 15:31:40.590 | 0,510 BZ | 10.000 | 5.100,000 | 452.827,000 | 242.407,710 |
| 14.04.2026 | 15:31:14.262 | 0,520 BZ | 45.000 | 23.400,000 | 442.827,000 | 237.307,710 |
| 14.04.2026 | 15:30:26.533 | 0,530 BZ | 6.000 | 3.180,000 | 397.827,000 | 213.907,710 |
| 14.04.2026 | 15:06:35.731 | 0,550 BZ | 3.000 | 1.650,000 | 391.827,000 | 210.727,710 |
| 14.04.2026 | 14:50:12.242 | 0,540 BZ | 2.000 | 1.080,000 | 388.827,000 | 209.077,710 |
| 14.04.2026 | 14:45:38.691 | 0,540 BZ | 8.000 | 4.320,000 | 386.827,000 | 207.997,710 |
| 14.04.2026 | 14:30:53.235 | 0,540 BZ | 13.900 | 7.506,000 | 378.827,000 | 203.677,710 |
| 14.04.2026 | 14:28:03.461 | 0,550 BZ | 500 | 275,000 | 364.927,000 | 196.171,710 |
| 14.04.2026 | 14:27:43.723 | 0,550 BZ | 10.000 | 5.500,000 | 364.427,000 | 195.896,710 |
| 14.04.2026 | 14:25:25.797 | 0,550 BZ | 2.700 | 1.485,000 | 354.427,000 | 190.396,710 |
| 14.04.2026 | 14:05:45.444 | 0,550 BZ | 3.000 | 1.650,000 | 351.727,000 | 188.911,710 |
| 14.04.2026 | 13:43:06.781 | 0,550 BZ | 1.700 | 935,000 | 348.727,000 | 187.261,710 |
| 14.04.2026 | 13:39:05.347 | 0,550 BZ | 10.000 | 5.500,000 | 347.027,000 | 186.326,710 |
| 14.04.2026 | 13:01:35.184 | 0,550 BZ | 1.000 | 550,000 | 337.027,000 | 180.826,710 |
| 14.04.2026 | 12:37:16.750 | 0,550 BZ | 10.000 | 5.500,000 | 336.027,000 | 180.276,710 |
| 14.04.2026 | 12:01:36.759 | 0,550 BZ | 500 | 275,000 | 326.027,000 | 174.776,710 |
| 14.04.2026 | 11:53:19.872 | 0,550 BZ | 900 | 495,000 | 325.527,000 | 174.501,710 |
| 14.04.2026 | 11:43:33.348 | 0,541 G | - | - | 324.627,000 | 174.006,710 |
| 14.04.2026 | 11:36:55.684 | 0,550 BZ | 10.000 | 5.500,000 | 324.627,000 | 174.006,710 |
| 14.04.2026 | 11:29:51.179 | 0,550 BZ | 5.000 | 2.750,000 | 314.627,000 | 168.506,710 |
| 14.04.2026 | 11:16:18.631 | 0,550 BZ | 291 | 160,050 | 309.627,000 | 165.756,710 |
| 14.04.2026 | 11:08:28.387 | 0,550 BZ | 3.000 | 1.650,000 | 309.336,000 | 165.596,660 |
| 14.04.2026 | 11:06:38.239 | 0,541 BZ | 2.000 | 1.082,000 | 306.336,000 | 163.946,660 |
| 14.04.2026 | 10:58:31.224 | 0,550 BZ | 3.000 | 1.650,000 | 304.336,000 | 162.864,660 |
| 14.04.2026 | 10:52:30.228 | 0,550 BZ | 10.000 | 5.500,000 | 301.336,000 | 161.214,660 |
| 14.04.2026 | 10:44:14.297 | 0,550 BZ | 3.000 | 1.650,000 | 291.336,000 | 155.714,660 |
| 14.04.2026 | 10:36:09.322 | 0,560 BZ | 1.000 | 560,000 | 288.336,000 | 154.064,660 |
| 14.04.2026 | 10:28:00.528 | 0,560 BZ | 3.000 | 1.680,000 | 287.336,000 | 153.504,660 |
| 14.04.2026 | 10:20:30.919 | 0,530 BZ | 10.000 | 5.300,000 | 284.336,000 | 151.824,660 |
| 14.04.2026 | 10:12:22.871 | 0,530 BZ | 2.750 | 1.457,500 | 274.336,000 | 146.524,660 |
| 14.04.2026 | 10:02:02.522 | 0,550 BZ | 3.000 | 1.650,000 | 271.586,000 | 145.067,160 |
| 14.04.2026 | 09:48:46.521 | 0,550 G | - | - | 268.586,000 | 143.417,160 |
| 14.04.2026 | 09:47:06.644 | 0,560 BZ | 1.000 | 560,000 | 268.586,000 | 143.417,160 |
| 14.04.2026 | 09:39:28.684 | 0,560 BZ | 700 | 392,000 | 267.586,000 | 142.857,160 |
| 14.04.2026 | 09:17:23.115 | 0,550 BZ | 1.000 | 550,000 | 266.886,000 | 142.465,160 |
| 14.04.2026 | 09:16:24.188 | 0,550 BZ | 40.000 | 22.000,000 | 265.886,000 | 141.915,160 |
| 14.04.2026 | 08:55:16.561 | 0,540 BZ | 2.358 | 1.273,320 | 225.886,000 | 119.915,160 |
| 14.04.2026 | 08:49:59.267 | 0,540 BZ | 5.000 | 2.700,000 | 223.528,000 | 118.641,840 |
| 14.04.2026 | 08:44:04.051 | 0,530 BZ | 30.000 | 15.900,000 | 218.528,000 | 115.941,840 |
| 14.04.2026 | 08:43:45.091 | 0,530 BZ | 30.000 | 15.900,000 | 188.528,000 | 100.041,840 |
| 14.04.2026 | 08:43:26.842 | 0,530 BZ | 30.000 | 15.900,000 | 158.528,000 | 84.141,840 |
| 14.04.2026 | 08:42:10.229 | 0,530 BZ | 3.000 | 1.590,000 | 128.528,000 | 68.241,840 |
| 14.04.2026 | 08:42:08.946 | 0,540 BZ | 12.000 | 6.480,000 | 125.528,000 | 66.651,840 |
| 14.04.2026 | 08:41:02.705 | 0,540 BZ | 200 | 108,000 | 113.528,000 | 60.171,840 |
| 14.04.2026 | 08:28:09.612 | 0,530 BZ | 20.000 | 10.600,000 | 113.328,000 | 60.063,840 |
| 14.04.2026 | 08:24:08.830 | 0,530 BZ | 3.000 | 1.590,000 | 93.328,000 | 49.463,840 |
| 14.04.2026 | 08:20:57.626 | 0,530 BZ | 1.000 | 530,000 | 90.328,000 | 47.873,840 |
| 14.04.2026 | 08:18:29.270 | 0,530 BZ | 5.500 | 2.915,000 | 89.328,000 | 47.343,840 |
| 14.04.2026 | 08:16:00.388 | 0,530 BZ | 18.000 | 9.540,000 | 83.828,000 | 44.428,840 |
| 14.04.2026 | 08:11:39.306 | 0,530 BZ | 1.000 | 530,000 | 65.828,000 | 34.888,840 |
| 14.04.2026 | 08:03:16.716 | 0,530 BZ | 2.000 | 1.060,000 | 64.828,000 | 34.358,840 |
| 14.04.2026 | 08:01:36.814 | 0,530 BZ | 62.828 | 33.298,840 | 62.828,000 | 33.298,840 |