Caterpillar Inc./OS/Call [860]/MS
WKN MN02EY
ISIN DE000MN02EY1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21:54:46.959 | 1,970 BZ | 2.500 | 4.925,000 | 1.207.261,000 | 2.385.871,480 |
| 30.04.2026 | 21:54:46.959 | 1,970 BZ | 2.500 | 4.925,000 | 1.207.261,000 | 2.385.871,480 |
| 30.04.2026 | 21:54:39.976 | 1,980 BZ | 2.500 | 4.950,000 | 1.204.761,000 | 2.380.946,480 |
| 30.04.2026 | 21:54:10.463 | 1,970 BZ | 3.800 | 7.486,000 | 1.202.261,000 | 2.375.996,480 |
| 30.04.2026 | 21:54:05.662 | 1,980 BZ | 3.800 | 7.524,000 | 1.198.461,000 | 2.368.510,480 |
| 30.04.2026 | 21:50:23.819 | 1,980 BZ | 1.500 | 2.970,000 | 1.194.661,000 | 2.360.986,480 |
| 30.04.2026 | 21:48:57.782 | 1,990 BZ | 1.500 | 2.985,000 | 1.193.161,000 | 2.358.016,480 |
| 30.04.2026 | 21:45:37.051 | 1,990 BZ | 990 | 1.970,100 | 1.191.661,000 | 2.355.031,480 |
| 30.04.2026 | 21:44:31.733 | 2,000 BZ | 4.837 | 9.674,000 | 1.190.671,000 | 2.353.061,380 |
| 30.04.2026 | 21:44:21.349 | 2,000 BZ | 400 | 800,000 | 1.185.834,000 | 2.343.387,380 |
| 30.04.2026 | 21:43:04.288 | 2,000 BZ | 3.750 | 7.500,000 | 1.185.434,000 | 2.342.587,380 |
| 30.04.2026 | 21:41:45.724 | 2,000 BZ | 1.030 | 2.060,000 | 1.181.684,000 | 2.335.087,380 |
| 30.04.2026 | 21:39:40.711 | 2,000 BZ | 687 | 1.374,000 | 1.180.654,000 | 2.333.027,380 |
| 30.04.2026 | 21:35:16.464 | 2,000 BZ | 1.085 | 2.170,000 | 1.179.967,000 | 2.331.653,380 |
| 30.04.2026 | 21:35:11.372 | 2,010 BZ | 1.085 | 2.180,850 | 1.178.882,000 | 2.329.483,380 |
| 30.04.2026 | 21:33:04.557 | 2,000 BZ | 8.605 | 17.210,000 | 1.177.797,000 | 2.327.302,530 |
| 30.04.2026 | 21:18:33.521 | 2,020 BZ | 60 | 121,200 | 1.169.192,000 | 2.310.092,530 |
| 30.04.2026 | 21:07:41.702 | 2,030 BZ | 450 | 913,500 | 1.169.132,000 | 2.309.971,330 |
| 30.04.2026 | 21:05:01.806 | 2,020 BZ | 1.950 | 3.939,000 | 1.168.682,000 | 2.309.057,830 |
| 30.04.2026 | 21:03:58.037 | 2,020 BZ | 500 | 1.010,000 | 1.166.732,000 | 2.305.118,830 |
| 30.04.2026 | 20:54:43.567 | 2,010 BZ | 2.000 | 4.020,000 | 1.166.232,000 | 2.304.108,830 |
| 30.04.2026 | 20:54:16.351 | 2,010 BZ | 645 | 1.296,450 | 1.164.232,000 | 2.300.088,830 |
| 30.04.2026 | 20:49:52.354 | 2,000 BZ | 3.500 | 7.000,000 | 1.163.587,000 | 2.298.792,380 |
| 30.04.2026 | 20:44:54.934 | 2,000 BZ | 3.000 | 6.000,000 | 1.160.087,000 | 2.291.792,380 |
| 30.04.2026 | 20:42:10.459 | 2,010 BZ | 3.000 | 6.030,000 | 1.157.087,000 | 2.285.792,380 |
| 30.04.2026 | 20:39:47.055 | 2,010 BZ | 10.852 | 21.812,520 | 1.154.087,000 | 2.279.762,380 |
| 30.04.2026 | 20:37:57.769 | 2,000 BZ | 995 | 1.990,000 | 1.143.235,000 | 2.257.949,860 |
| 30.04.2026 | 20:34:25.319 | 2,000 BZ | 1.000 | 2.000,000 | 1.142.240,000 | 2.255.959,860 |
| 30.04.2026 | 20:33:47.561 | 2,010 BZ | 3.500 | 7.035,000 | 1.141.240,000 | 2.253.959,860 |
| 30.04.2026 | 20:30:52.890 | 2,010 BZ | 3.727 | 7.491,270 | 1.137.740,000 | 2.246.924,860 |
| 30.04.2026 | 20:30:26.126 | 2,010 BZ | 400 | 804,000 | 1.134.013,000 | 2.239.433,590 |
| 30.04.2026 | 20:30:15.915 | 2,010 BZ | 2.130 | 4.281,300 | 1.133.613,000 | 2.238.629,590 |
| 30.04.2026 | 20:29:03.037 | 2,000 G | - | - | 1.131.483,000 | 2.234.348,290 |
| 30.04.2026 | 20:25:43.253 | 2,010 BZ | 1.095 | 2.200,950 | 1.131.483,000 | 2.234.348,290 |
| 30.04.2026 | 20:24:11.116 | 2,010 BZ | 5.300 | 10.653,000 | 1.130.388,000 | 2.232.147,340 |
| 30.04.2026 | 20:24:05.634 | 2,020 BZ | 3.300 | 6.666,000 | 1.125.088,000 | 2.221.494,340 |
| 30.04.2026 | 20:22:50.318 | 2,010 BZ | 2.000 | 4.020,000 | 1.121.788,000 | 2.214.828,340 |
| 30.04.2026 | 20:22:06.575 | 2,010 BZ | 985 | 1.979,850 | 1.119.788,000 | 2.210.808,340 |
| 30.04.2026 | 20:18:28.012 | 2,000 G | - | - | 1.118.803,000 | 2.208.828,490 |
| 30.04.2026 | 20:15:18.768 | 2,010 BZ | 2.800 | 5.628,000 | 1.118.803,000 | 2.208.828,490 |
| 30.04.2026 | 20:14:53.786 | 2,010 BZ | 450 | 904,500 | 1.116.003,000 | 2.203.200,490 |
| 30.04.2026 | 20:13:28.203 | 2,000 G | - | - | 1.115.553,000 | 2.202.295,990 |
| 30.04.2026 | 20:08:01.591 | 2,010 BZ | 2.500 | 5.025,000 | 1.115.553,000 | 2.202.295,990 |
| 30.04.2026 | 20:07:09.828 | 2,020 BZ | 3.731 | 7.536,620 | 1.113.053,000 | 2.197.270,990 |
| 30.04.2026 | 20:06:56.928 | 2,020 BZ | 5.519 | 11.148,380 | 1.109.322,000 | 2.189.734,370 |
| 30.04.2026 | 20:00:49.196 | 2,030 BZ | 3.450 | 7.003,500 | 1.103.803,000 | 2.178.585,990 |
| 30.04.2026 | 19:59:01.279 | 2,030 BZ | 180 | 365,400 | 1.100.353,000 | 2.171.582,490 |
| 30.04.2026 | 19:45:14.260 | 2,030 BZ | 4.300 | 8.729,000 | 1.100.173,000 | 2.171.217,090 |
| 30.04.2026 | 19:44:29.121 | 2,030 BZ | 4.975 | 10.099,250 | 1.095.873,000 | 2.162.488,090 |
| 30.04.2026 | 19:41:29.461 | 2,030 BZ | 67 | 136,010 | 1.090.898,000 | 2.152.388,840 |
| 30.04.2026 | 19:40:03.348 | 2,030 BZ | 297 | 602,910 | 1.090.831,000 | 2.152.252,830 |
| 30.04.2026 | 19:37:08.954 | 2,020 BZ | 600 | 1.212,000 | 1.090.534,000 | 2.151.649,920 |
| 30.04.2026 | 19:36:44.892 | 2,030 BZ | 600 | 1.218,000 | 1.089.934,000 | 2.150.437,920 |
| 30.04.2026 | 19:31:59.466 | 2,010 BZ | 8.014 | 16.108,140 | 1.089.334,000 | 2.149.219,920 |
| 30.04.2026 | 19:31:35.175 | 2,020 BZ | 494 | 997,880 | 1.081.320,000 | 2.133.111,780 |
| 30.04.2026 | 19:27:46.870 | 2,010 BZ | 796 | 1.599,960 | 1.080.826,000 | 2.132.113,900 |
| 30.04.2026 | 19:27:42.240 | 2,010 BZ | 1.000 | 2.010,000 | 1.080.030,000 | 2.130.513,940 |
| 30.04.2026 | 19:26:35.833 | 2,010 BZ | 1.250 | 2.512,500 | 1.079.030,000 | 2.128.503,940 |
| 30.04.2026 | 19:24:56.771 | 2,010 BZ | 110 | 221,100 | 1.077.780,000 | 2.125.991,440 |
| 30.04.2026 | 19:23:23.474 | 2,010 BZ | 3.400 | 6.834,000 | 1.077.670,000 | 2.125.770,340 |
| 30.04.2026 | 19:22:36.203 | 2,010 BZ | 964 | 1.937,640 | 1.074.270,000 | 2.118.936,340 |
| 30.04.2026 | 19:17:46.002 | 2,010 BZ | 2.487 | 4.998,870 | 1.073.306,000 | 2.116.998,700 |
| 30.04.2026 | 19:16:57.458 | 2,010 BZ | 597 | 1.199,970 | 1.070.819,000 | 2.111.999,830 |
| 30.04.2026 | 19:16:48.694 | 2,020 BZ | 12.500 | 25.250,000 | 1.070.222,000 | 2.110.799,860 |
| 30.04.2026 | 19:16:40.295 | 2,020 BZ | 597 | 1.205,940 | 1.057.722,000 | 2.085.549,860 |
| 30.04.2026 | 19:16:08.886 | 2,010 BZ | 3.500 | 7.035,000 | 1.057.125,000 | 2.084.343,920 |
| 30.04.2026 | 19:14:43.499 | 2,020 BZ | 3.500 | 7.070,000 | 1.053.625,000 | 2.077.308,920 |
| 30.04.2026 | 19:13:36.302 | 2,020 BZ | 1.210 | 2.444,200 | 1.050.125,000 | 2.070.238,920 |
| 30.04.2026 | 19:13:21.122 | 2,010 BZ | 8.853 | 17.794,530 | 1.048.915,000 | 2.067.794,720 |
| 30.04.2026 | 19:11:23.333 | 2,020 BZ | 3.750 | 7.575,000 | 1.040.062,000 | 2.050.000,190 |
| 30.04.2026 | 19:08:16.896 | 2,030 BZ | 200 | 406,000 | 1.036.312,000 | 2.042.425,190 |
| 30.04.2026 | 19:07:28.088 | 2,020 BZ | 500 | 1.010,000 | 1.036.112,000 | 2.042.019,190 |
| 30.04.2026 | 19:05:53.161 | 2,020 BZ | 985 | 1.989,700 | 1.035.612,000 | 2.041.009,190 |
| 30.04.2026 | 19:03:51.872 | 2,020 BZ | 1.500 | 3.030,000 | 1.034.627,000 | 2.039.019,490 |
| 30.04.2026 | 19:01:20.251 | 2,010 BZ | 2.150 | 4.321,500 | 1.033.127,000 | 2.035.989,490 |
| 30.04.2026 | 18:54:07.311 | 2,000 BZ | 1.253 | 2.506,000 | 1.030.977,000 | 2.031.667,990 |
| 30.04.2026 | 18:51:55.934 | 1,990 BZ | 3.800 | 7.562,000 | 1.029.724,000 | 2.029.161,990 |
| 30.04.2026 | 18:48:19.771 | 1,990 BZ | 4.702 | 9.356,980 | 1.025.924,000 | 2.021.599,990 |
| 30.04.2026 | 18:48:15.850 | 1,990 BZ | 400 | 796,000 | 1.021.222,000 | 2.012.243,010 |
| 30.04.2026 | 18:48:10.774 | 1,990 BZ | 3.254 | 6.475,460 | 1.020.822,000 | 2.011.447,010 |
| 30.04.2026 | 18:47:57.608 | 2,000 BZ | 902 | 1.804,000 | 1.017.568,000 | 2.004.971,550 |
| 30.04.2026 | 18:46:54.467 | 2,000 BZ | 3.800 | 7.600,000 | 1.016.666,000 | 2.003.167,550 |
| 30.04.2026 | 18:44:34.863 | 2,000 BZ | 2.735 | 5.470,000 | 1.012.866,000 | 1.995.567,550 |
| 30.04.2026 | 18:44:04.501 | 2,010 BZ | 2.735 | 5.497,350 | 1.010.131,000 | 1.990.097,550 |
| 30.04.2026 | 18:42:18.559 | 2,000 BZ | 200 | 400,000 | 1.007.396,000 | 1.984.600,200 |
| 30.04.2026 | 18:41:43.342 | 2,000 BZ | 1.500 | 3.000,000 | 1.007.196,000 | 1.984.200,200 |
| 30.04.2026 | 18:40:04.004 | 2,010 BZ | 1.500 | 3.015,000 | 1.005.696,000 | 1.981.200,200 |
| 30.04.2026 | 18:38:38.898 | 2,000 BZ | 1.000 | 2.000,000 | 1.004.196,000 | 1.978.185,200 |
| 30.04.2026 | 18:35:54.774 | 2,010 BZ | 2.000 | 4.020,000 | 1.003.196,000 | 1.976.185,200 |
| 30.04.2026 | 18:35:17.459 | 2,010 BZ | 1.000 | 2.010,000 | 1.001.196,000 | 1.972.165,200 |
| 30.04.2026 | 18:34:47.075 | 2,000 BZ | 1.002 | 2.004,000 | 1.000.196,000 | 1.970.155,200 |
| 30.04.2026 | 18:34:42.275 | 2,000 BZ | 1.253 | 2.506,000 | 999.194,000 | 1.968.151,200 |
| 30.04.2026 | 18:33:08.516 | 2,000 BZ | 1.150 | 2.300,000 | 997.941,000 | 1.965.645,200 |
| 30.04.2026 | 18:30:19.517 | 2,010 BZ | 500 | 1.005,000 | 996.791,000 | 1.963.345,200 |
| 30.04.2026 | 18:28:26.084 | 2,010 BZ | 500 | 1.005,000 | 996.291,000 | 1.962.340,200 |
| 30.04.2026 | 18:27:13.116 | 2,010 BZ | 150 | 301,500 | 995.791,000 | 1.961.335,200 |
| 30.04.2026 | 18:26:24.643 | 2,010 BZ | 500 | 1.005,000 | 995.641,000 | 1.961.033,700 |
| 30.04.2026 | 18:25:18.731 | 2,010 BZ | 6.200 | 12.462,000 | 995.141,000 | 1.960.028,700 |
| 30.04.2026 | 18:24:56.479 | 2,000 BZ | 4.200 | 8.400,000 | 988.941,000 | 1.947.566,700 |
| 30.04.2026 | 18:24:13.134 | 2,000 BZ | 2.000 | 4.000,000 | 984.741,000 | 1.939.166,700 |