Celsius Holdings Inc./OS/Call [55]/MS
WKN MM7M8V
ISIN DE000MM7M8V2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.01.2026 | 21:36:26.142 | 0,880 BZ | 810 | 712,800 | 212.930,000 | 188.521,590 |
| 15.01.2026 | 21:36:26.142 | 0,880 BZ | 810 | 712,800 | 212.930,000 | 188.521,590 |
| 15.01.2026 | 21:11:01.323 | 0,880 BZ | 810 | 712,800 | 212.120,000 | 187.808,790 |
| 15.01.2026 | 21:06:56.128 | 0,880 BZ | 100 | 88,000 | 211.310,000 | 187.095,990 |
| 15.01.2026 | 21:03:08.488 | 0,880 BZ | 100 | 88,000 | 211.210,000 | 187.007,990 |
| 15.01.2026 | 20:40:57.748 | 0,870 BZ | 1.600 | 1.392,000 | 211.110,000 | 186.919,990 |
| 15.01.2026 | 20:38:31.946 | 0,880 BZ | 810 | 712,800 | 209.510,000 | 185.527,990 |
| 15.01.2026 | 20:19:22.213 | 0,880 BZ | 790 | 695,200 | 208.700,000 | 184.815,190 |
| 15.01.2026 | 20:17:53.701 | 0,890 BZ | 5.610 | 4.992,900 | 207.910,000 | 184.119,990 |
| 15.01.2026 | 20:01:21.045 | 0,880 BZ | 1.000 | 880,000 | 202.300,000 | 179.127,090 |
| 15.01.2026 | 19:59:56.982 | 0,870 G | - | - | 201.300,000 | 178.247,090 |
| 15.01.2026 | 19:59:36.000 | 0,880 BZ | 600 | 528,000 | 201.300,000 | 178.247,090 |
| 15.01.2026 | 19:42:41.318 | 0,880 BZ | 2.400 | 2.112,000 | 200.700,000 | 177.719,090 |
| 15.01.2026 | 19:41:59.331 | 0,880 BZ | 800 | 704,000 | 198.300,000 | 175.607,090 |
| 15.01.2026 | 19:12:57.373 | 0,880 BZ | 810 | 712,800 | 197.500,000 | 174.903,090 |
| 15.01.2026 | 19:11:07.618 | 0,880 BZ | 2.330 | 2.050,400 | 196.690,000 | 174.190,290 |
| 15.01.2026 | 19:08:17.871 | 0,880 BZ | 830 | 730,400 | 194.360,000 | 172.139,890 |
| 15.01.2026 | 18:59:30.237 | 0,880 BZ | 1.000 | 880,000 | 193.530,000 | 171.409,490 |
| 15.01.2026 | 18:53:01.493 | 0,880 BZ | 500 | 440,000 | 192.530,000 | 170.529,490 |
| 15.01.2026 | 18:50:18.179 | 0,880 BZ | 550 | 484,000 | 192.030,000 | 170.089,490 |
| 15.01.2026 | 18:45:39.136 | 0,890 BZ | 550 | 489,500 | 191.480,000 | 169.605,490 |
| 15.01.2026 | 18:42:46.051 | 0,880 BZ | 2.020 | 1.777,600 | 190.930,000 | 169.115,990 |
| 15.01.2026 | 18:42:41.700 | 0,880 BZ | 18.900 | 16.632,000 | 188.910,000 | 167.338,390 |
| 15.01.2026 | 18:37:40.718 | 0,890 BZ | 2.020 | 1.797,800 | 170.010,000 | 150.706,390 |
| 15.01.2026 | 18:29:00.599 | 0,890 BZ | 8.830 | 7.858,700 | 167.990,000 | 148.908,590 |
| 15.01.2026 | 18:12:46.975 | 0,880 G | - | - | 159.160,000 | 141.049,890 |
| 15.01.2026 | 18:02:25.546 | 0,890 BZ | 310 | 275,900 | 159.160,000 | 141.049,890 |
| 15.01.2026 | 18:02:04.738 | 0,890 BZ | 90 | 80,100 | 158.850,000 | 140.773,990 |
| 15.01.2026 | 17:48:43.195 | 0,890 BZ | 780 | 694,200 | 158.760,000 | 140.693,890 |
| 15.01.2026 | 17:44:47.134 | 0,890 BZ | 1.150 | 1.023,500 | 157.980,000 | 139.999,690 |
| 15.01.2026 | 17:44:18.867 | 0,890 BZ | 1.500 | 1.335,000 | 156.830,000 | 138.976,190 |
| 15.01.2026 | 17:43:07.796 | 0,890 BZ | 5.000 | 4.450,000 | 155.330,000 | 137.641,190 |
| 15.01.2026 | 17:42:51.616 | 0,890 BZ | 2.400 | 2.136,000 | 150.330,000 | 133.191,190 |
| 15.01.2026 | 17:41:30.219 | 0,890 BZ | 810 | 720,900 | 147.930,000 | 131.055,190 |
| 15.01.2026 | 17:33:02.810 | 0,890 BZ | 810 | 720,900 | 147.120,000 | 130.334,290 |
| 15.01.2026 | 17:32:23.582 | 0,890 BZ | 330 | 293,700 | 146.310,000 | 129.613,390 |
| 15.01.2026 | 17:29:48.160 | 0,890 BZ | 450 | 400,500 | 145.980,000 | 129.319,690 |
| 15.01.2026 | 17:21:21.006 | 0,910 BZ | 3.557 | 3.236,870 | 145.530,000 | 128.919,190 |
| 15.01.2026 | 17:21:14.919 | 0,920 BZ | 810 | 745,200 | 141.973,000 | 125.682,320 |
| 15.01.2026 | 17:19:32.616 | 0,910 BZ | 2.747 | 2.499,770 | 141.163,000 | 124.937,120 |
| 15.01.2026 | 17:19:29.647 | 0,910 BZ | 1.123 | 1.021,930 | 138.416,000 | 122.437,350 |
| 15.01.2026 | 17:15:05.922 | 0,900 BZ | 1.123 | 1.010,700 | 137.293,000 | 121.415,420 |
| 15.01.2026 | 17:12:49.333 | 0,900 BZ | 5.182 | 4.663,800 | 136.170,000 | 120.404,720 |
| 15.01.2026 | 17:10:07.059 | 0,900 BZ | 1.100 | 990,000 | 130.988,000 | 115.740,920 |
| 15.01.2026 | 17:09:50.087 | 0,900 BZ | 820 | 738,000 | 129.888,000 | 114.750,920 |
| 15.01.2026 | 17:09:27.057 | 0,900 BZ | 945 | 850,500 | 129.068,000 | 114.012,920 |
| 15.01.2026 | 17:08:45.908 | 0,890 BZ | 650 | 578,500 | 128.123,000 | 113.162,420 |
| 15.01.2026 | 17:08:05.667 | 0,890 BZ | 1.667 | 1.483,630 | 127.473,000 | 112.583,920 |
| 15.01.2026 | 17:00:07.034 | 0,900 BZ | 3.053 | 2.747,700 | 125.806,000 | 111.100,290 |
| 15.01.2026 | 16:52:28.670 | 0,890 BZ | 703 | 625,670 | 122.753,000 | 108.352,590 |
| 15.01.2026 | 16:51:37.913 | 0,890 BZ | 350 | 311,500 | 122.050,000 | 107.726,920 |
| 15.01.2026 | 16:49:52.700 | 0,890 BZ | 2.000 | 1.780,000 | 121.700,000 | 107.415,420 |
| 15.01.2026 | 16:49:40.450 | 0,890 BZ | 1.928 | 1.715,920 | 119.700,000 | 105.635,420 |
| 15.01.2026 | 16:46:43.334 | 0,900 BZ | 569 | 512,100 | 117.772,000 | 103.919,500 |
| 15.01.2026 | 16:42:47.191 | 0,900 BZ | 549 | 494,100 | 117.203,000 | 103.407,400 |
| 15.01.2026 | 16:42:38.407 | 0,900 BZ | 810 | 729,000 | 116.654,000 | 102.913,300 |
| 15.01.2026 | 16:35:36.911 | 0,900 BZ | 2.210 | 1.989,000 | 115.844,000 | 102.184,300 |
| 15.01.2026 | 16:32:59.892 | 0,900 BZ | 1.400 | 1.260,000 | 113.634,000 | 100.195,300 |
| 15.01.2026 | 16:32:01.273 | 0,900 BZ | 810 | 729,000 | 112.234,000 | 98.935,300 |
| 15.01.2026 | 16:27:17.267 | 0,880 BZ | 1.645 | 1.447,600 | 111.424,000 | 98.206,300 |
| 15.01.2026 | 16:26:05.040 | 0,870 BZ | 1.090 | 948,300 | 109.779,000 | 96.758,700 |
| 15.01.2026 | 16:24:16.309 | 0,860 BZ | 555 | 477,300 | 108.689,000 | 95.810,400 |
| 15.01.2026 | 16:23:49.258 | 0,860 BZ | 1.725 | 1.483,500 | 108.134,000 | 95.333,100 |
| 15.01.2026 | 16:23:45.911 | 0,860 BZ | 7.260 | 6.243,600 | 106.409,000 | 93.849,600 |
| 15.01.2026 | 16:23:19.582 | 0,870 BZ | 1.725 | 1.500,750 | 99.149,000 | 87.606,000 |
| 15.01.2026 | 16:20:21.011 | 0,880 BZ | 630 | 554,400 | 97.424,000 | 86.105,250 |
| 15.01.2026 | 16:19:36.904 | 0,890 BZ | 630 | 560,700 | 96.794,000 | 85.550,850 |
| 15.01.2026 | 16:18:59.606 | 0,890 BZ | 3.500 | 3.115,000 | 96.164,000 | 84.990,150 |
| 15.01.2026 | 16:16:11.958 | 0,900 BZ | 3.500 | 3.150,000 | 92.664,000 | 81.875,150 |
| 15.01.2026 | 16:15:59.550 | 0,900 BZ | 160 | 144,000 | 89.164,000 | 78.725,150 |
| 15.01.2026 | 16:15:22.052 | 0,910 BZ | 160 | 145,600 | 89.004,000 | 78.581,150 |
| 15.01.2026 | 16:11:12.687 | 0,900 BZ | 300 | 270,000 | 88.844,000 | 78.435,550 |
| 15.01.2026 | 16:08:56.961 | 0,900 BZ | 300 | 270,000 | 88.544,000 | 78.165,550 |
| 15.01.2026 | 16:07:37.209 | 0,900 BZ | 6.370 | 5.733,000 | 88.244,000 | 77.895,550 |
| 15.01.2026 | 16:07:28.206 | 0,910 BZ | 3.240 | 2.948,400 | 81.874,000 | 72.162,550 |
| 15.01.2026 | 16:05:48.819 | 0,910 BZ | 380 | 345,800 | 78.634,000 | 69.214,150 |
| 15.01.2026 | 16:04:39.152 | 0,910 BZ | 810 | 737,100 | 78.254,000 | 68.868,350 |
| 15.01.2026 | 16:04:21.719 | 0,920 BZ | 540 | 496,800 | 77.444,000 | 68.131,250 |
| 15.01.2026 | 15:59:39.077 | 0,900 BZ | 590 | 531,000 | 76.094,000 | 66.905,450 |
| 15.01.2026 | 15:58:48.275 | 0,890 BZ | 2.510 | 2.233,900 | 75.504,000 | 66.374,450 |
| 15.01.2026 | 15:58:42.776 | 0,890 BZ | 1.500 | 1.335,000 | 72.994,000 | 64.140,550 |
| 15.01.2026 | 15:58:23.032 | 0,900 BZ | 810 | 729,000 | 71.494,000 | 62.805,550 |
| 15.01.2026 | 15:57:17.208 | 0,900 BZ | 200 | 180,000 | 70.684,000 | 62.076,550 |
| 15.01.2026 | 15:54:51.302 | 0,880 BZ | 26.603 | 23.410,640 | 70.484,000 | 61.896,550 |
| 15.01.2026 | 15:54:33.179 | 0,880 BZ | 74 | 65,120 | 43.881,000 | 38.485,910 |
| 15.01.2026 | 15:53:40.355 | 0,900 BZ | 2.000 | 1.800,000 | 43.807,000 | 38.420,790 |
| 15.01.2026 | 15:53:22.412 | 0,900 BZ | 810 | 729,000 | 41.807,000 | 36.620,790 |
| 15.01.2026 | 15:51:35.896 | 0,890 BZ | 1.000 | 890,000 | 40.997,000 | 35.891,790 |
| 15.01.2026 | 15:50:11.926 | 0,890 BZ | 1.200 | 1.068,000 | 39.737,000 | 34.770,390 |
| 15.01.2026 | 15:49:46.259 | 0,890 BZ | 983 | 874,870 | 38.537,000 | 33.702,390 |
| 15.01.2026 | 15:47:36.207 | 0,880 BZ | 1.704 | 1.499,520 | 37.554,000 | 32.827,520 |
| 15.01.2026 | 15:47:09.703 | 0,890 BZ | 810 | 720,900 | 35.850,000 | 31.328,000 |
| 15.01.2026 | 15:46:49.371 | 0,890 BZ | 400 | 356,000 | 35.040,000 | 30.607,100 |
| 15.01.2026 | 15:45:07.363 | 0,870 BZ | 14.337 | 12.473,190 | 33.235,000 | 29.028,750 |
| 15.01.2026 | 15:44:54.299 | 0,870 BZ | 810 | 704,700 | 18.898,000 | 16.555,560 |
| 15.01.2026 | 15:44:02.819 | 0,870 BZ | 810 | 704,700 | 18.088,000 | 15.850,860 |
| 15.01.2026 | 15:43:01.594 | 0,870 BZ | 348 | 302,760 | 17.278,000 | 15.146,160 |
| 15.01.2026 | 15:42:53.715 | 0,870 BZ | 7.500 | 6.525,000 | 16.930,000 | 14.843,400 |
| 15.01.2026 | 15:41:50.486 | 0,870 BZ | 810 | 704,700 | 9.430,000 | 8.318,400 |
| 15.01.2026 | 15:41:14.780 | 0,870 BZ | 1.000 | 870,000 | 8.620,000 | 7.613,700 |