thyssenkrupp AG/OS/Call [12]/MS
WKN MN0M4L
ISIN DE000MN0M4L7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.08.2026 | 21:59:02.278 | 0,490 BZ | 2.000 | 980,000 | 1.235.348,000 | 615.312,630 |
| 11.08.2026 | 21:59:02.278 | 0,490 BZ | 2.000 | 980,000 | 1.235.348,000 | 615.312,630 |
| 11.08.2026 | 21:58:08.483 | 0,490 BZ | 2.000 | 980,000 | 1.233.348,000 | 614.332,630 |
| 11.08.2026 | 21:55:24.227 | 0,490 BZ | 10.163 | 4.979,870 | 1.231.348,000 | 613.352,630 |
| 11.08.2026 | 21:27:51.258 | 0,490 BZ | 2.000 | 980,000 | 1.221.185,000 | 608.372,760 |
| 11.08.2026 | 21:27:19.374 | 0,490 BZ | 8.163 | 3.999,870 | 1.219.185,000 | 607.392,760 |
| 11.08.2026 | 21:25:43.789 | 0,490 BZ | 10.000 | 4.900,000 | 1.211.022,000 | 603.392,890 |
| 11.08.2026 | 21:14:57.457 | 0,480 BZ | 12.415 | 5.959,200 | 1.201.022,000 | 598.492,890 |
| 11.08.2026 | 20:55:21.555 | 0,480 BZ | 1.000 | 480,000 | 1.188.607,000 | 592.533,690 |
| 11.08.2026 | 20:54:11.036 | 0,480 BZ | 2.082 | 999,360 | 1.187.607,000 | 592.053,690 |
| 11.08.2026 | 20:53:11.720 | 0,480 BZ | 1.000 | 480,000 | 1.185.525,000 | 591.054,330 |
| 11.08.2026 | 20:50:10.189 | 0,490 BZ | 5.000 | 2.450,000 | 1.184.525,000 | 590.574,330 |
| 11.08.2026 | 20:47:15.026 | 0,480 BZ | 3.333 | 1.599,840 | 1.179.525,000 | 588.124,330 |
| 11.08.2026 | 20:41:56.088 | 0,480 BZ | 13.288 | 6.378,240 | 1.176.192,000 | 586.524,490 |
| 11.08.2026 | 20:35:46.939 | 0,480 BZ | 2.000 | 960,000 | 1.162.904,000 | 580.146,250 |
| 11.08.2026 | 20:34:42.082 | 0,480 BZ | 500 | 240,000 | 1.160.904,000 | 579.186,250 |
| 11.08.2026 | 20:33:43.978 | 0,480 G | - | - | 1.160.404,000 | 578.946,250 |
| 11.08.2026 | 20:27:03.214 | 0,490 BZ | 1.250 | 612,500 | 1.160.404,000 | 578.946,250 |
| 11.08.2026 | 20:13:05.920 | 0,490 BZ | 1.000 | 490,000 | 1.159.154,000 | 578.333,750 |
| 11.08.2026 | 20:10:49.040 | 0,490 BZ | 1.000 | 490,000 | 1.158.154,000 | 577.843,750 |
| 11.08.2026 | 19:28:57.948 | 0,490 BZ | 816 | 399,840 | 1.157.154,000 | 577.353,750 |
| 11.08.2026 | 19:28:54.866 | 0,490 BZ | 1.000 | 490,000 | 1.156.338,000 | 576.953,910 |
| 11.08.2026 | 18:42:06.759 | 0,490 BZ | 3.000 | 1.470,000 | 1.155.338,000 | 576.463,910 |
| 11.08.2026 | 18:40:47.648 | 0,490 BZ | 2.100 | 1.029,000 | 1.152.338,000 | 574.993,910 |
| 11.08.2026 | 18:36:07.820 | 0,490 BZ | 20.000 | 9.800,000 | 1.150.238,000 | 573.964,910 |
| 11.08.2026 | 18:34:23.341 | 0,490 BZ | 1.000 | 490,000 | 1.130.238,000 | 564.164,910 |
| 11.08.2026 | 18:21:29.498 | 0,480 G | - | - | 1.129.238,000 | 563.674,910 |
| 11.08.2026 | 18:14:07.305 | 0,500 BZ | 6.000 | 3.000,000 | 1.129.238,000 | 563.674,910 |
| 11.08.2026 | 18:03:05.238 | 0,490 BZ | 1.030 | 504,700 | 1.123.238,000 | 560.674,910 |
| 11.08.2026 | 17:54:31.487 | 0,490 BZ | 10.000 | 4.900,000 | 1.122.208,000 | 560.170,210 |
| 11.08.2026 | 17:43:50.602 | 0,480 BZ | 28 | 13,440 | 1.112.208,000 | 555.270,210 |
| 11.08.2026 | 17:42:18.689 | 0,480 BZ | 34.000 | 16.320,000 | 1.112.180,000 | 555.256,770 |
| 11.08.2026 | 17:39:34.290 | 0,490 BZ | 2.000 | 980,000 | 1.078.180,000 | 538.936,770 |
| 11.08.2026 | 17:26:33.579 | 0,490 BZ | 10.000 | 4.900,000 | 1.076.180,000 | 537.956,770 |
| 11.08.2026 | 17:24:04.422 | 0,490 BZ | 10.000 | 4.900,000 | 1.066.180,000 | 533.056,770 |
| 11.08.2026 | 17:22:08.487 | 0,490 BZ | 6.000 | 2.940,000 | 1.056.180,000 | 528.156,770 |
| 11.08.2026 | 17:20:57.688 | 0,490 BZ | 2.000 | 980,000 | 1.050.180,000 | 525.216,770 |
| 11.08.2026 | 17:20:01.639 | 0,490 BZ | 23.000 | 11.270,000 | 1.048.180,000 | 524.236,770 |
| 11.08.2026 | 17:16:17.514 | 0,490 BZ | 20.000 | 9.800,000 | 1.025.180,000 | 512.966,770 |
| 11.08.2026 | 17:04:31.264 | 0,490 BZ | 2.040 | 999,600 | 1.005.180,000 | 503.166,770 |
| 11.08.2026 | 17:02:22.879 | 0,490 BZ | 6.124 | 3.000,760 | 1.003.140,000 | 502.167,170 |
| 11.08.2026 | 16:59:20.944 | 0,490 BZ | 10.000 | 4.900,000 | 997.016,000 | 499.166,410 |
| 11.08.2026 | 16:57:40.290 | 0,490 BZ | 2.500 | 1.225,000 | 987.016,000 | 494.266,410 |
| 11.08.2026 | 16:56:05.363 | 0,490 BZ | 12.000 | 5.880,000 | 984.516,000 | 493.041,410 |
| 11.08.2026 | 16:55:53.293 | 0,490 BZ | 4.000 | 1.960,000 | 972.516,000 | 487.161,410 |
| 11.08.2026 | 16:52:47.151 | 0,490 BZ | 4.000 | 1.960,000 | 968.516,000 | 485.201,410 |
| 11.08.2026 | 16:29:47.623 | 0,490 BZ | 46.400 | 22.736,000 | 964.516,000 | 483.241,410 |
| 11.08.2026 | 16:20:32.915 | 0,490 BZ | 800 | 392,000 | 918.116,000 | 460.505,410 |
| 11.08.2026 | 16:19:48.944 | 0,490 BZ | 4.000 | 1.960,000 | 917.316,000 | 460.113,410 |
| 11.08.2026 | 16:09:30.401 | 0,490 BZ | 3.000 | 1.470,000 | 913.316,000 | 458.153,410 |
| 11.08.2026 | 16:08:46.302 | 0,500 BZ | 1.000 | 500,000 | 910.316,000 | 456.683,410 |
| 11.08.2026 | 16:04:16.313 | 0,490 BZ | 8.076 | 3.957,240 | 907.316,000 | 455.203,410 |
| 11.08.2026 | 16:00:25.263 | 0,490 BZ | 1.976 | 968,240 | 899.240,000 | 451.246,170 |
| 11.08.2026 | 15:56:59.653 | 0,500 BZ | 1.600 | 800,000 | 897.264,000 | 450.277,930 |
| 11.08.2026 | 15:40:52.738 | 0,500 BZ | 1.500 | 750,000 | 892.664,000 | 447.977,930 |
| 11.08.2026 | 15:38:56.518 | 0,500 BZ | 17.500 | 8.750,000 | 891.164,000 | 447.227,930 |
| 11.08.2026 | 15:29:01.679 | 0,500 BZ | 500 | 250,000 | 858.664,000 | 430.977,930 |
| 11.08.2026 | 15:28:28.270 | 0,500 BZ | 2.000 | 1.000,000 | 858.164,000 | 430.727,930 |
| 11.08.2026 | 15:18:31.082 | 0,500 BZ | 37.800 | 18.900,000 | 856.164,000 | 429.727,930 |
| 11.08.2026 | 15:17:48.623 | 0,500 BZ | 5.000 | 2.500,000 | 818.364,000 | 410.827,930 |
| 11.08.2026 | 15:14:27.734 | 0,500 BZ | 5.500 | 2.750,000 | 813.364,000 | 408.327,930 |
| 11.08.2026 | 15:07:53.916 | 0,500 BZ | 10.000 | 5.000,000 | 807.864,000 | 405.577,930 |
| 11.08.2026 | 15:04:14.298 | 0,490 BZ | 2.500 | 1.225,000 | 797.864,000 | 400.577,930 |
| 11.08.2026 | 14:45:31.333 | 0,500 BZ | 2.500 | 1.250,000 | 795.364,000 | 399.352,930 |
| 11.08.2026 | 14:41:03.073 | 0,500 BZ | 200 | 100,000 | 792.864,000 | 398.102,930 |
| 11.08.2026 | 14:40:52.161 | 0,500 BZ | 7.000 | 3.500,000 | 792.664,000 | 398.002,930 |
| 11.08.2026 | 14:31:24.716 | 0,490 BZ | 5.100 | 2.499,000 | 785.664,000 | 394.502,930 |
| 11.08.2026 | 14:30:49.037 | 0,500 BZ | 15.850 | 7.925,000 | 780.564,000 | 392.003,930 |
| 11.08.2026 | 14:29:19.443 | 0,491 G | - | - | 764.714,000 | 384.078,930 |
| 11.08.2026 | 14:23:32.200 | 0,500 BZ | 40.000 | 20.000,000 | 764.714,000 | 384.078,930 |
| 11.08.2026 | 14:23:27.424 | 0,500 BZ | 32.050 | 16.025,000 | 724.714,000 | 364.078,930 |
| 11.08.2026 | 14:19:21.485 | 0,510 BZ | 300 | 153,000 | 692.664,000 | 348.053,930 |
| 11.08.2026 | 14:11:03.339 | 0,510 BZ | 2.500 | 1.275,000 | 692.364,000 | 347.900,930 |
| 11.08.2026 | 14:03:39.481 | 0,510 BZ | 4.000 | 2.040,000 | 689.864,000 | 346.625,930 |
| 11.08.2026 | 13:57:44.406 | 0,510 BZ | 10.000 | 5.100,000 | 685.864,000 | 344.585,930 |
| 11.08.2026 | 13:48:42.328 | 0,510 BZ | 4.000 | 2.040,000 | 675.864,000 | 339.485,930 |
| 11.08.2026 | 13:48:21.478 | 0,510 BZ | 20.000 | 10.200,000 | 671.864,000 | 337.445,930 |
| 11.08.2026 | 13:48:00.731 | 0,510 BZ | 1.000 | 510,000 | 651.864,000 | 327.245,930 |
| 11.08.2026 | 13:39:18.903 | 0,510 BZ | 2.000 | 1.020,000 | 650.864,000 | 326.735,930 |
| 11.08.2026 | 13:38:59.015 | 0,510 BZ | 59.606 | 30.399,060 | 648.864,000 | 325.715,930 |
| 11.08.2026 | 13:38:31.946 | 0,510 BZ | 10.000 | 5.100,000 | 589.258,000 | 295.316,870 |
| 11.08.2026 | 13:30:30.652 | 0,510 BZ | 1.000 | 510,000 | 579.258,000 | 290.216,870 |
| 11.08.2026 | 13:16:13.357 | 0,510 BZ | 2.000 | 1.020,000 | 578.258,000 | 289.706,870 |
| 11.08.2026 | 13:15:54.682 | 0,510 BZ | 1.000 | 510,000 | 576.258,000 | 288.686,870 |
| 11.08.2026 | 13:08:49.433 | 0,510 BZ | 140 | 71,400 | 575.258,000 | 288.176,870 |
| 11.08.2026 | 13:07:28.693 | 0,510 BZ | 2.000 | 1.020,000 | 575.118,000 | 288.105,470 |
| 11.08.2026 | 13:06:04.235 | 0,510 BZ | 500 | 255,000 | 573.118,000 | 287.085,470 |
| 11.08.2026 | 13:04:29.199 | 0,510 BZ | 3.000 | 1.530,000 | 572.618,000 | 286.830,470 |
| 11.08.2026 | 12:40:53.839 | 0,510 BZ | 2.200 | 1.122,000 | 569.618,000 | 285.300,470 |
| 11.08.2026 | 12:40:20.867 | 0,510 BZ | 1.000 | 510,000 | 567.418,000 | 284.178,470 |
| 11.08.2026 | 12:39:36.052 | 0,510 BZ | 1.800 | 918,000 | 566.418,000 | 283.668,470 |
| 11.08.2026 | 12:32:12.651 | 0,510 BZ | 400 | 204,000 | 564.618,000 | 282.750,470 |
| 11.08.2026 | 12:27:40.572 | 0,510 BZ | 2.100 | 1.071,000 | 564.218,000 | 282.546,470 |
| 11.08.2026 | 12:25:54.475 | 0,510 BZ | 2.000 | 1.020,000 | 562.118,000 | 281.475,470 |
| 11.08.2026 | 12:24:53.613 | 0,510 BZ | 2.100 | 1.071,000 | 560.118,000 | 280.455,470 |
| 11.08.2026 | 12:21:29.118 | 0,510 BZ | 2.000 | 1.020,000 | 558.018,000 | 279.384,470 |
| 11.08.2026 | 12:21:15.863 | 0,510 BZ | 1.750 | 892,500 | 556.018,000 | 278.364,470 |
| 11.08.2026 | 12:20:32.316 | 0,510 BZ | 2.000 | 1.020,000 | 554.268,000 | 277.471,970 |
| 11.08.2026 | 12:14:19.486 | 0,510 BZ | 2.001 | 1.020,510 | 552.268,000 | 276.451,970 |
| 11.08.2026 | 12:07:23.080 | 0,510 BZ | 1.900 | 969,000 | 550.267,000 | 275.431,460 |