Siemens Energy AG/OS/Call [150]/MS
WKN MM9J0W
ISIN DE000MM9J0W0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.06.2026 | 10:33:37.908 | 5,040 BZ | 1.000 | 5.040,000 | 5.990,000 | 30.042,100 |
| 17.06.2026 | 10:23:41.515 | 5,080 G | - | - | 4.990,000 | 25.002,100 |
| 17.06.2026 | 09:55:19.370 | 5,090 BZ | 390 | 1.985,100 | 4.990,000 | 25.002,100 |
| 17.06.2026 | 09:51:59.115 | 5,090 BZ | 100 | 509,000 | 4.600,000 | 23.017,000 |
| 17.06.2026 | 09:21:17.160 | 4,940 BZ | 3.000 | 14.820,000 | 4.500,000 | 22.508,000 |
| 17.06.2026 | 09:19:46.392 | 4,960 BZ | 100 | 496,000 | 1.500,000 | 7.688,000 |
| 17.06.2026 | 09:16:55.152 | 5,000 BZ | 200 | 1.000,000 | 1.400,000 | 7.192,000 |
| 17.06.2026 | 08:33:41.021 | 5,160 BZ | 600 | 3.096,000 | 1.200,000 | 6.192,000 |
| 17.06.2026 | 08:28:46.752 | 5,160 BZ | 600 | 3.096,000 | 600,000 | 3.096,000 |
| 17.06.2026 | 08:09:59.270 | 5,090 G | - | - | - | - |
| 16.06.2026 | 21:22:17.182 | 5,040 BZ | 1.000 | 5.040,000 | 19.710,000 | 101.006,080 |
| 16.06.2026 | 21:22:17.182 | 5,040 BZ | 1.000 | 5.040,000 | 19.710,000 | 101.006,080 |
| 16.06.2026 | 20:51:00.909 | 5,080 BZ | 800 | 4.064,000 | 18.710,000 | 95.966,080 |
| 16.06.2026 | 20:38:59.049 | 5,080 BZ | 100 | 508,000 | 17.910,000 | 91.902,080 |
| 16.06.2026 | 20:30:00.806 | 5,050 G | - | - | 17.810,000 | 91.394,080 |
| 16.06.2026 | 20:28:26.714 | 5,050 BZ | 15 | 75,750 | 17.810,000 | 91.394,080 |
| 16.06.2026 | 20:05:46.885 | 5,040 BZ | 1.000 | 5.040,000 | 17.795,000 | 91.318,330 |
| 16.06.2026 | 19:07:41.590 | 5,020 BZ | 60 | 301,200 | 16.795,000 | 86.278,330 |
| 16.06.2026 | 18:42:03.531 | 5,010 BZ | 600 | 3.006,000 | 16.735,000 | 85.977,130 |
| 16.06.2026 | 18:31:51.643 | 5,010 BZ | 120 | 601,200 | 16.135,000 | 82.971,130 |
| 16.06.2026 | 18:31:35.106 | 5,010 BZ | 300 | 1.503,000 | 16.015,000 | 82.369,930 |
| 16.06.2026 | 18:20:27.330 | 4,970 G | - | - | 15.715,000 | 80.866,930 |
| 16.06.2026 | 17:14:52.324 | 5,070 BZ | 100 | 507,000 | 15.715,000 | 80.866,930 |
| 16.06.2026 | 16:47:18.841 | 5,040 BZ | 1.950 | 9.828,000 | 15.615,000 | 80.359,930 |
| 16.06.2026 | 16:32:47.882 | 5,020 BZ | 100 | 502,000 | 13.665,000 | 70.531,930 |
| 16.06.2026 | 16:27:26.955 | 5,100 BZ | 490 | 2.499,000 | 13.565,000 | 70.029,930 |
| 16.06.2026 | 16:01:33.589 | 5,100 BZ | 50 | 255,000 | 13.075,000 | 67.530,930 |
| 16.06.2026 | 16:01:29.832 | 5,100 BZ | 50 | 255,000 | 13.025,000 | 67.275,930 |
| 16.06.2026 | 16:00:02.978 | 5,110 BZ | 50 | 255,500 | 12.975,000 | 67.020,930 |
| 16.06.2026 | 15:33:47.246 | 5,200 BZ | 500 | 2.600,000 | 12.925,000 | 66.765,430 |
| 16.06.2026 | 14:33:03.392 | 5,160 G | - | - | 12.425,000 | 64.165,430 |
| 16.06.2026 | 14:24:49.319 | 5,170 BZ | 1.200 | 6.204,000 | 12.425,000 | 64.165,430 |
| 16.06.2026 | 14:10:16.143 | 5,180 BZ | 900 | 4.662,000 | 11.225,000 | 57.961,430 |
| 16.06.2026 | 14:07:25.867 | 5,210 BZ | 400 | 2.084,000 | 10.325,000 | 53.299,430 |
| 16.06.2026 | 14:01:13.334 | 5,270 BZ | 100 | 527,000 | 9.925,000 | 51.215,430 |
| 16.06.2026 | 13:55:19.828 | 5,330 BZ | 150 | 799,500 | 9.825,000 | 50.688,430 |
| 16.06.2026 | 13:21:05.195 | 5,340 BZ | 500 | 2.670,000 | 9.675,000 | 49.888,930 |
| 16.06.2026 | 13:16:48.943 | 5,320 BZ | 80 | 425,600 | 9.175,000 | 47.218,930 |
| 16.06.2026 | 12:45:28.825 | 5,400 BZ | 450 | 2.430,000 | 9.095,000 | 46.793,330 |
| 16.06.2026 | 12:38:52.895 | 5,400 BZ | 500 | 2.700,000 | 8.645,000 | 44.363,330 |
| 16.06.2026 | 12:37:13.018 | 5,420 BZ | 100 | 542,000 | 8.145,000 | 41.663,330 |
| 16.06.2026 | 12:25:19.280 | 5,410 BZ | 100 | 541,000 | 8.045,000 | 41.121,330 |
| 16.06.2026 | 12:05:23.675 | 5,410 BZ | 1.200 | 6.492,000 | 7.945,000 | 40.580,330 |
| 16.06.2026 | 12:04:49.663 | 5,400 BZ | 90 | 486,000 | 6.745,000 | 34.088,330 |
| 16.06.2026 | 11:47:22.283 | 5,340 BZ | 200 | 1.068,000 | 6.655,000 | 33.602,330 |
| 16.06.2026 | 11:17:01.329 | 5,310 BZ | 23 | 122,130 | 6.455,000 | 32.534,330 |
| 16.06.2026 | 11:13:54.372 | 5,310 BZ | 250 | 1.327,500 | 6.432,000 | 32.412,200 |
| 16.06.2026 | 10:48:24.207 | 5,280 BZ | 90 | 475,200 | 6.182,000 | 31.084,700 |
| 16.06.2026 | 10:18:31.772 | 5,200 G | - | - | 6.092,000 | 30.609,500 |
| 16.06.2026 | 10:07:14.487 | 5,200 BZ | 300 | 1.560,000 | 6.092,000 | 30.609,500 |
| 16.06.2026 | 10:01:03.094 | 5,150 BZ | 600 | 3.090,000 | 5.792,000 | 29.049,500 |
| 16.06.2026 | 09:56:12.752 | 5,150 BZ | 400 | 2.060,000 | 5.192,000 | 25.959,500 |
| 16.06.2026 | 09:38:17.952 | 5,100 BZ | 82 | 418,200 | 4.792,000 | 23.899,500 |
| 16.06.2026 | 09:27:00.493 | 5,100 BZ | 300 | 1.530,000 | 4.710,000 | 23.481,300 |
| 16.06.2026 | 09:07:11.918 | 5,030 BZ | 300 | 1.509,000 | 4.410,000 | 21.951,300 |
| 16.06.2026 | 09:03:25.771 | 5,130 BZ | 10 | 51,300 | 4.110,000 | 20.442,300 |
| 16.06.2026 | 09:00:15.394 | 5,130 BZ | 200 | 1.026,000 | 4.100,000 | 20.391,000 |
| 16.06.2026 | 08:58:44.566 | 4,970 BZ | 1.700 | 8.449,000 | 3.900,000 | 19.365,000 |
| 16.06.2026 | 08:54:26.946 | 5,000 BZ | 300 | 1.500,000 | 2.200,000 | 10.916,000 |
| 16.06.2026 | 08:38:24.454 | 5,000 BZ | 200 | 1.000,000 | 1.900,000 | 9.416,000 |
| 16.06.2026 | 08:29:13.161 | 5,000 BZ | 500 | 2.500,000 | 1.700,000 | 8.416,000 |
| 16.06.2026 | 08:10:08.189 | 4,980 G | - | - | 1.200,000 | 5.916,000 |
| 16.06.2026 | 08:05:20.553 | 4,930 BZ | 500 | 2.465,000 | 1.200,000 | 5.916,000 |
| 16.06.2026 | 08:00:03.773 | 4,930 BZ | 700 | 3.451,000 | 700,000 | 3.451,000 |
| 15.06.2026 | 21:56:34.011 | 4,870 BZ | 100 | 487,000 | 314.224,000 | 1.614.555,890 |
| 15.06.2026 | 21:56:34.011 | 4,870 BZ | 100 | 487,000 | 314.224,000 | 1.614.555,890 |
| 15.06.2026 | 21:56:34.011 | 4,870 BZ | 100 | 487,000 | 314.224,000 | 1.614.555,890 |
| 15.06.2026 | 21:56:34.011 | 4,870 BZ | 100 | 487,000 | 314.224,000 | 1.614.555,890 |
| 15.06.2026 | 21:48:46.350 | 4,880 BZ | 1.000 | 4.880,000 | 314.124,000 | 1.614.068,890 |
| 15.06.2026 | 21:48:46.350 | 4,880 BZ | 1.000 | 4.880,000 | 314.124,000 | 1.614.068,890 |
| 15.06.2026 | 21:47:39.838 | 4,870 BZ | 6.185 | 30.120,950 | 313.124,000 | 1.609.188,890 |
| 15.06.2026 | 21:47:39.838 | 4,870 BZ | 6.185 | 30.120,950 | 313.124,000 | 1.609.188,890 |
| 15.06.2026 | 21:47:12.716 | 4,870 BZ | 1.600 | 7.792,000 | 306.939,000 | 1.579.067,940 |
| 15.06.2026 | 21:47:12.716 | 4,870 BZ | 1.600 | 7.792,000 | 306.939,000 | 1.579.067,940 |
| 15.06.2026 | 21:45:58.080 | 4,850 BZ | 143 | 693,550 | 305.339,000 | 1.571.275,940 |
| 15.06.2026 | 21:45:58.080 | 4,850 BZ | 143 | 693,550 | 305.339,000 | 1.571.275,940 |
| 15.06.2026 | 21:44:51.055 | 4,850 BZ | 250 | 1.212,500 | 305.196,000 | 1.570.582,390 |
| 15.06.2026 | 21:44:51.055 | 4,850 BZ | 250 | 1.212,500 | 305.196,000 | 1.570.582,390 |
| 15.06.2026 | 21:43:13.556 | 4,840 BZ | 6.785 | 32.839,400 | 304.946,000 | 1.569.369,890 |
| 15.06.2026 | 21:43:13.556 | 4,840 BZ | 6.785 | 32.839,400 | 304.946,000 | 1.569.369,890 |
| 15.06.2026 | 21:31:57.212 | 4,870 BZ | 600 | 2.922,000 | 298.161,000 | 1.536.530,490 |
| 15.06.2026 | 21:31:57.212 | 4,870 BZ | 600 | 2.922,000 | 298.161,000 | 1.536.530,490 |
| 15.06.2026 | 21:12:34.569 | 4,870 BZ | 1.800 | 8.766,000 | 297.561,000 | 1.533.608,490 |
| 15.06.2026 | 21:12:34.569 | 4,870 BZ | 1.800 | 8.766,000 | 297.561,000 | 1.533.608,490 |
| 15.06.2026 | 21:11:44.246 | 4,890 BZ | 250 | 1.222,500 | 295.761,000 | 1.524.842,490 |
| 15.06.2026 | 21:11:44.246 | 4,890 BZ | 250 | 1.222,500 | 295.761,000 | 1.524.842,490 |
| 15.06.2026 | 21:06:06.089 | 4,910 BZ | 250 | 1.227,500 | 295.511,000 | 1.523.619,990 |
| 15.06.2026 | 21:06:06.089 | 4,910 BZ | 250 | 1.227,500 | 295.511,000 | 1.523.619,990 |
| 15.06.2026 | 20:56:54.668 | 4,920 BZ | 300 | 1.476,000 | 295.261,000 | 1.522.392,490 |
| 15.06.2026 | 20:56:54.668 | 4,920 BZ | 300 | 1.476,000 | 295.261,000 | 1.522.392,490 |
| 15.06.2026 | 20:42:01.912 | 4,900 BZ | 400 | 1.960,000 | 294.961,000 | 1.520.916,490 |
| 15.06.2026 | 20:42:01.912 | 4,900 BZ | 400 | 1.960,000 | 294.961,000 | 1.520.916,490 |
| 15.06.2026 | 20:36:39.956 | 4,860 BZ | 2.900 | 14.094,000 | 294.561,000 | 1.518.956,490 |
| 15.06.2026 | 20:36:39.956 | 4,860 BZ | 2.900 | 14.094,000 | 294.561,000 | 1.518.956,490 |
| 15.06.2026 | 20:30:14.200 | 4,910 BZ | 500 | 2.455,000 | 291.661,000 | 1.504.862,490 |
| 15.06.2026 | 20:30:14.200 | 4,910 BZ | 500 | 2.455,000 | 291.661,000 | 1.504.862,490 |
| 15.06.2026 | 20:11:00.215 | 4,990 BZ | 200 | 998,000 | 291.161,000 | 1.502.407,490 |
| 15.06.2026 | 20:11:00.215 | 4,990 BZ | 200 | 998,000 | 291.161,000 | 1.502.407,490 |
| 15.06.2026 | 20:04:13.506 | 4,990 BZ | 580 | 2.894,200 | 290.961,000 | 1.501.409,490 |
| 15.06.2026 | 20:04:13.506 | 4,990 BZ | 580 | 2.894,200 | 290.961,000 | 1.501.409,490 |