Siemens Energy AG/OS/Call [135]/MS
WKN MM7VGC
ISIN DE000MM7VGC3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.01.2026 | 16:13:41.481 | 5,220 BZ | 100 | 522,000 | 999.826,000 | 5.254.733,450 |
| 26.01.2026 | 16:13:36.326 | 5,230 BZ | 100 | 523,000 | 999.726,000 | 5.254.211,450 |
| 26.01.2026 | 16:11:30.658 | 5,190 BZ | 580 | 3.010,200 | 999.626,000 | 5.253.688,450 |
| 26.01.2026 | 16:11:26.494 | 5,200 BZ | 580 | 3.016,000 | 999.046,000 | 5.250.678,250 |
| 26.01.2026 | 16:10:05.835 | 5,220 BZ | 800 | 4.176,000 | 998.466,000 | 5.247.662,250 |
| 26.01.2026 | 16:10:00.267 | 5,240 BZ | 600 | 3.144,000 | 997.666,000 | 5.243.486,250 |
| 26.01.2026 | 16:09:57.964 | 5,250 BZ | 200 | 1.050,000 | 997.066,000 | 5.240.342,250 |
| 26.01.2026 | 16:08:43.196 | 5,270 BZ | 76 | 400,520 | 996.866,000 | 5.239.292,250 |
| 26.01.2026 | 16:07:39.738 | 5,280 BZ | 76 | 401,280 | 996.790,000 | 5.238.891,730 |
| 26.01.2026 | 16:06:50.799 | 5,280 BZ | 180 | 950,400 | 996.714,000 | 5.238.490,450 |
| 26.01.2026 | 16:06:29.476 | 5,290 BZ | 180 | 952,200 | 996.534,000 | 5.237.540,050 |
| 26.01.2026 | 16:01:21.665 | 5,320 BZ | 1.305 | 6.942,600 | 996.354,000 | 5.236.587,850 |
| 26.01.2026 | 16:01:03.383 | 5,330 BZ | 777 | 4.141,410 | 995.049,000 | 5.229.645,250 |
| 26.01.2026 | 15:59:49.786 | 5,320 BZ | 500 | 2.660,000 | 994.272,000 | 5.225.503,840 |
| 26.01.2026 | 15:58:40.176 | 5,310 G | - | - | 993.772,000 | 5.222.843,840 |
| 26.01.2026 | 15:58:00.869 | 5,320 BZ | 28 | 148,960 | 993.772,000 | 5.222.843,840 |
| 26.01.2026 | 15:41:13.690 | 5,260 BZ | 200 | 1.052,000 | 993.744,000 | 5.222.694,880 |
| 26.01.2026 | 15:40:28.029 | 5,230 BZ | 100 | 523,000 | 993.544,000 | 5.221.642,880 |
| 26.01.2026 | 15:40:14.724 | 5,250 BZ | 100 | 525,000 | 993.444,000 | 5.221.119,880 |
| 26.01.2026 | 15:39:11.875 | 5,270 BZ | 600 | 3.162,000 | 993.344,000 | 5.220.594,880 |
| 26.01.2026 | 15:38:12.580 | 5,280 BZ | 600 | 3.168,000 | 992.744,000 | 5.217.432,880 |
| 26.01.2026 | 15:36:04.335 | 5,280 BZ | 965 | 5.095,200 | 992.144,000 | 5.214.264,880 |
| 26.01.2026 | 15:35:09.776 | 5,280 BZ | 800 | 4.224,000 | 991.179,000 | 5.209.169,680 |
| 26.01.2026 | 15:34:16.832 | 5,270 BZ | 20 | 105,400 | 990.379,000 | 5.204.945,680 |
| 26.01.2026 | 15:33:42.659 | 5,260 BZ | 145 | 762,700 | 990.359,000 | 5.204.840,280 |
| 26.01.2026 | 15:33:32.256 | 5,260 BZ | 2.190 | 11.519,400 | 990.214,000 | 5.204.077,580 |
| 26.01.2026 | 15:32:51.910 | 5,270 BZ | 2.000 | 10.540,000 | 988.024,000 | 5.192.558,180 |
| 26.01.2026 | 15:32:34.023 | 5,260 BZ | 190 | 999,400 | 986.024,000 | 5.182.018,180 |
| 26.01.2026 | 15:28:33.800 | 5,280 BZ | 630 | 3.326,400 | 985.834,000 | 5.181.018,780 |
| 26.01.2026 | 15:28:20.490 | 5,290 BZ | 630 | 3.332,700 | 985.204,000 | 5.177.692,380 |
| 26.01.2026 | 15:23:56.357 | 5,310 BZ | 1.577 | 8.373,870 | 984.574,000 | 5.174.359,680 |
| 26.01.2026 | 15:23:45.473 | 5,300 BZ | 77 | 408,100 | 982.997,000 | 5.165.985,810 |
| 26.01.2026 | 15:21:37.050 | 5,300 BZ | 1.500 | 7.950,000 | 982.920,000 | 5.165.577,710 |
| 26.01.2026 | 15:19:23.265 | 5,290 BZ | 560 | 2.962,400 | 981.420,000 | 5.157.627,710 |
| 26.01.2026 | 15:16:23.791 | 5,300 BZ | 360 | 1.908,000 | 980.860,000 | 5.154.665,310 |
| 26.01.2026 | 15:15:47.701 | 5,300 BZ | 200 | 1.060,000 | 980.500,000 | 5.152.757,310 |
| 26.01.2026 | 15:15:29.694 | 5,300 BZ | 100 | 530,000 | 980.300,000 | 5.151.697,310 |
| 26.01.2026 | 15:13:01.054 | 5,290 BZ | 100 | 529,000 | 980.200,000 | 5.151.167,310 |
| 26.01.2026 | 15:11:52.595 | 5,310 BZ | 1.279 | 6.791,490 | 980.100,000 | 5.150.638,310 |
| 26.01.2026 | 15:10:23.042 | 5,310 BZ | 200 | 1.062,000 | 978.821,000 | 5.143.846,820 |
| 26.01.2026 | 15:09:59.010 | 5,310 BZ | 300 | 1.593,000 | 978.621,000 | 5.142.784,820 |
| 26.01.2026 | 15:00:40.589 | 5,250 BZ | 225 | 1.181,250 | 978.321,000 | 5.141.191,820 |
| 26.01.2026 | 14:59:53.147 | 5,250 BZ | 209 | 1.097,250 | 978.096,000 | 5.140.010,570 |
| 26.01.2026 | 14:57:31.940 | 5,240 BZ | 250 | 1.310,000 | 977.887,000 | 5.138.913,320 |
| 26.01.2026 | 14:55:23.985 | 5,240 BZ | 95 | 497,800 | 977.637,000 | 5.137.603,320 |
| 26.01.2026 | 14:53:03.499 | 5,230 BZ | 5.800 | 30.334,000 | 977.542,000 | 5.137.105,520 |
| 26.01.2026 | 14:50:48.748 | 5,240 BZ | 3.000 | 15.720,000 | 971.742,000 | 5.106.771,520 |
| 26.01.2026 | 14:50:23.380 | 5,240 BZ | 2.000 | 10.480,000 | 968.742,000 | 5.091.051,520 |
| 26.01.2026 | 14:50:05.586 | 5,240 BZ | 100 | 524,000 | 966.742,000 | 5.080.571,520 |
| 26.01.2026 | 14:47:35.422 | 5,230 BZ | 700 | 3.661,000 | 966.642,000 | 5.080.047,520 |
| 26.01.2026 | 14:46:58.238 | 5,230 BZ | 750 | 3.922,500 | 965.942,000 | 5.076.386,520 |
| 26.01.2026 | 14:41:13.986 | 5,230 BZ | 750 | 3.922,500 | 965.192,000 | 5.072.464,020 |
| 26.01.2026 | 14:36:56.233 | 5,240 BZ | 100 | 524,000 | 964.442,000 | 5.068.541,520 |
| 26.01.2026 | 14:36:50.179 | 5,240 BZ | 100 | 524,000 | 964.342,000 | 5.068.017,520 |
| 26.01.2026 | 14:30:53.611 | 5,240 BZ | 1.974 | 10.343,760 | 964.242,000 | 5.067.493,520 |
| 26.01.2026 | 14:30:48.170 | 5,250 BZ | 120 | 630,000 | 962.268,000 | 5.057.149,760 |
| 26.01.2026 | 14:28:07.047 | 5,240 BZ | 954 | 4.998,960 | 962.148,000 | 5.056.519,760 |
| 26.01.2026 | 14:27:10.497 | 5,240 BZ | 100 | 524,000 | 961.194,000 | 5.051.520,800 |
| 26.01.2026 | 14:26:46.229 | 5,240 BZ | 800 | 4.192,000 | 961.094,000 | 5.050.996,800 |
| 26.01.2026 | 14:24:32.698 | 5,240 BZ | 1.930 | 10.113,200 | 960.294,000 | 5.046.804,800 |
| 26.01.2026 | 14:23:51.612 | 5,250 BZ | 1.000 | 5.250,000 | 958.364,000 | 5.036.691,600 |
| 26.01.2026 | 14:19:46.538 | 5,250 BZ | 80 | 420,000 | 957.364,000 | 5.031.441,600 |
| 26.01.2026 | 14:16:58.739 | 5,240 BZ | 150 | 786,000 | 957.284,000 | 5.031.021,600 |
| 26.01.2026 | 14:15:57.585 | 5,230 BZ | 200 | 1.046,000 | 957.134,000 | 5.030.235,600 |
| 26.01.2026 | 14:15:52.176 | 5,230 BZ | 500 | 2.615,000 | 956.934,000 | 5.029.189,600 |
| 26.01.2026 | 14:13:28.785 | 5,210 BZ | 400 | 2.084,000 | 956.434,000 | 5.026.574,600 |
| 26.01.2026 | 14:13:04.340 | 5,220 BZ | 400 | 2.088,000 | 956.034,000 | 5.024.490,600 |
| 26.01.2026 | 14:10:13.861 | 5,230 BZ | 180 | 941,400 | 955.634,000 | 5.022.402,600 |
| 26.01.2026 | 14:10:08.291 | 5,240 BZ | 20 | 104,800 | 955.454,000 | 5.021.461,200 |
| 26.01.2026 | 14:09:45.634 | 5,250 BZ | 200 | 1.050,000 | 955.434,000 | 5.021.356,400 |
| 26.01.2026 | 13:59:44.721 | 5,230 BZ | 4.514 | 23.608,220 | 955.234,000 | 5.020.306,400 |
| 26.01.2026 | 13:59:38.923 | 5,230 BZ | 500 | 2.615,000 | 950.720,000 | 4.996.698,180 |
| 26.01.2026 | 13:59:33.455 | 5,240 BZ | 300 | 1.572,000 | 950.220,000 | 4.994.083,180 |
| 26.01.2026 | 13:59:05.862 | 5,240 BZ | 500 | 2.620,000 | 949.920,000 | 4.992.511,180 |
| 26.01.2026 | 13:58:30.172 | 5,240 BZ | 250 | 1.310,000 | 949.420,000 | 4.989.891,180 |
| 26.01.2026 | 13:54:41.552 | 5,240 BZ | 250 | 1.310,000 | 949.170,000 | 4.988.581,180 |
| 26.01.2026 | 13:53:50.046 | 5,240 BZ | 400 | 2.096,000 | 948.920,000 | 4.987.271,180 |
| 26.01.2026 | 13:52:41.288 | 5,240 BZ | 100 | 524,000 | 948.520,000 | 4.985.175,180 |
| 26.01.2026 | 13:52:34.842 | 5,240 BZ | 2.000 | 10.480,000 | 948.420,000 | 4.984.651,180 |
| 26.01.2026 | 13:51:20.314 | 5,230 BZ | 100 | 523,000 | 946.420,000 | 4.974.171,180 |
| 26.01.2026 | 13:50:25.508 | 5,230 BZ | 114 | 596,220 | 946.320,000 | 4.973.648,180 |
| 26.01.2026 | 13:48:54.759 | 5,230 BZ | 143 | 747,890 | 946.206,000 | 4.973.051,960 |
| 26.01.2026 | 13:48:49.328 | 5,240 BZ | 143 | 749,320 | 946.063,000 | 4.972.304,070 |
| 26.01.2026 | 13:38:40.457 | 5,240 BZ | 500 | 2.620,000 | 945.920,000 | 4.971.554,750 |
| 26.01.2026 | 13:36:47.762 | 5,240 BZ | 500 | 2.620,000 | 945.420,000 | 4.968.934,750 |
| 26.01.2026 | 13:35:54.672 | 5,240 BZ | 490 | 2.567,600 | 944.920,000 | 4.966.314,750 |
| 26.01.2026 | 13:31:59.805 | 5,240 BZ | 100 | 524,000 | 944.430,000 | 4.963.747,150 |
| 26.01.2026 | 13:31:07.394 | 5,240 BZ | 90 | 471,600 | 944.330,000 | 4.963.223,150 |
| 26.01.2026 | 13:20:42.330 | 5,220 BZ | 300 | 1.566,000 | 944.240,000 | 4.962.751,550 |
| 26.01.2026 | 13:18:58.957 | 5,220 BZ | 200 | 1.044,000 | 943.940,000 | 4.961.185,550 |
| 26.01.2026 | 13:16:55.038 | 5,230 BZ | 200 | 1.046,000 | 943.740,000 | 4.960.141,550 |
| 26.01.2026 | 13:15:41.580 | 5,240 BZ | 650 | 3.406,000 | 943.540,000 | 4.959.095,550 |
| 26.01.2026 | 13:14:22.374 | 5,240 BZ | 600 | 3.144,000 | 942.890,000 | 4.955.689,550 |
| 26.01.2026 | 13:09:49.636 | 5,200 BZ | 50 | 260,000 | 942.290,000 | 4.952.545,550 |
| 26.01.2026 | 13:08:41.917 | 5,200 BZ | 834 | 4.336,800 | 942.240,000 | 4.952.285,550 |
| 26.01.2026 | 13:08:35.889 | 5,200 BZ | 384 | 1.996,800 | 941.406,000 | 4.947.948,750 |
| 26.01.2026 | 13:08:21.889 | 5,210 BZ | 450 | 2.344,500 | 941.022,000 | 4.945.951,950 |
| 26.01.2026 | 13:07:40.693 | 5,200 BZ | 460 | 2.392,000 | 940.572,000 | 4.943.607,450 |
| 26.01.2026 | 13:05:54.611 | 5,210 BZ | 300 | 1.563,000 | 940.112,000 | 4.941.215,450 |
| 26.01.2026 | 13:04:47.798 | 5,210 BZ | 100 | 521,000 | 939.812,000 | 4.939.652,450 |