Aurubis AG/OS/Call [150]/MS
WKN MN0MBU
ISIN DE000MN0MBU9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.01.2026 | 17:26:50.460 | 4,200 G | - | - | 167.391,000 | 672.623,580 |
| 19.01.2026 | 17:17:08.426 | 4,310 BZ | 300 | 1.293,000 | 167.391,000 | 672.623,580 |
| 19.01.2026 | 17:13:51.338 | 4,300 BZ | 200 | 860,000 | 167.091,000 | 671.330,580 |
| 19.01.2026 | 17:10:06.002 | 4,290 BZ | 180 | 772,200 | 166.891,000 | 670.470,580 |
| 19.01.2026 | 17:03:22.314 | 4,360 BZ | 350 | 1.526,000 | 166.711,000 | 669.698,380 |
| 19.01.2026 | 16:59:00.542 | 4,340 BZ | 125 | 542,500 | 166.361,000 | 668.172,380 |
| 19.01.2026 | 16:52:33.921 | 4,340 BZ | 400 | 1.736,000 | 166.236,000 | 667.629,880 |
| 19.01.2026 | 16:52:19.765 | 4,340 BZ | 1.000 | 4.340,000 | 165.836,000 | 665.893,880 |
| 19.01.2026 | 16:48:39.795 | 4,340 BZ | 2.500 | 10.850,000 | 164.836,000 | 661.553,880 |
| 19.01.2026 | 16:43:25.384 | 4,340 BZ | 120 | 520,800 | 162.336,000 | 650.703,880 |
| 19.01.2026 | 16:35:08.655 | 4,340 BZ | 1.000 | 4.340,000 | 162.216,000 | 650.183,080 |
| 19.01.2026 | 16:34:17.782 | 4,340 BZ | 570 | 2.473,800 | 161.216,000 | 645.843,080 |
| 19.01.2026 | 16:32:07.255 | 4,340 BZ | 500 | 2.170,000 | 160.646,000 | 643.369,280 |
| 19.01.2026 | 16:29:32.522 | 4,190 G | - | - | 160.146,000 | 641.199,280 |
| 19.01.2026 | 16:28:44.204 | 4,320 BZ | 1.162 | 5.019,840 | 160.146,000 | 641.199,280 |
| 19.01.2026 | 16:28:09.379 | 4,300 BZ | 75 | 322,500 | 158.984,000 | 636.179,440 |
| 19.01.2026 | 16:23:57.284 | 4,230 BZ | 1.000 | 4.230,000 | 158.909,000 | 635.856,940 |
| 19.01.2026 | 16:17:41.121 | 4,260 BZ | 475 | 2.023,500 | 157.909,000 | 631.626,940 |
| 19.01.2026 | 16:17:23.967 | 4,260 BZ | 500 | 2.130,000 | 157.434,000 | 629.603,440 |
| 19.01.2026 | 16:14:55.133 | 4,260 BZ | 200 | 852,000 | 156.934,000 | 627.473,440 |
| 19.01.2026 | 16:04:20.773 | 4,230 BZ | 350 | 1.480,500 | 156.734,000 | 626.621,440 |
| 19.01.2026 | 15:54:26.635 | 4,240 BZ | 250 | 1.060,000 | 156.384,000 | 625.140,940 |
| 19.01.2026 | 15:50:45.855 | 4,250 BZ | 300 | 1.275,000 | 156.134,000 | 624.080,940 |
| 19.01.2026 | 15:40:34.082 | 4,270 BZ | 100 | 427,000 | 155.834,000 | 622.805,940 |
| 19.01.2026 | 15:39:36.056 | 4,270 BZ | 50 | 213,500 | 155.734,000 | 622.378,940 |
| 19.01.2026 | 15:39:07.625 | 4,270 BZ | 400 | 1.708,000 | 155.684,000 | 622.165,440 |
| 19.01.2026 | 15:36:25.894 | 4,320 BZ | 100 | 432,000 | 155.284,000 | 620.457,440 |
| 19.01.2026 | 15:30:40.513 | 4,280 BZ | 235 | 1.005,800 | 155.184,000 | 620.025,440 |
| 19.01.2026 | 15:28:55.005 | 4,220 BZ | 215 | 907,300 | 154.949,000 | 619.019,640 |
| 19.01.2026 | 15:21:42.605 | 4,100 G | - | - | 154.734,000 | 618.112,340 |
| 19.01.2026 | 15:16:26.900 | 4,190 BZ | 350 | 1.466,500 | 154.734,000 | 618.112,340 |
| 19.01.2026 | 15:08:24.046 | 4,190 BZ | 200 | 838,000 | 154.384,000 | 616.645,840 |
| 19.01.2026 | 15:05:44.328 | 4,200 BZ | 2.000 | 8.400,000 | 154.184,000 | 615.807,840 |
| 19.01.2026 | 15:05:24.687 | 4,200 BZ | 600 | 2.520,000 | 152.184,000 | 607.407,840 |
| 19.01.2026 | 15:03:49.946 | 4,200 BZ | 150 | 630,000 | 151.584,000 | 604.887,840 |
| 19.01.2026 | 15:03:05.793 | 4,060 BZ | 5.072 | 20.592,320 | 151.434,000 | 604.257,840 |
| 19.01.2026 | 14:59:06.055 | 4,200 BZ | 5.072 | 21.302,400 | 146.362,000 | 583.665,520 |
| 19.01.2026 | 14:52:38.457 | 4,190 BZ | 5.072 | 21.251,680 | 141.290,000 | 562.363,120 |
| 19.01.2026 | 14:50:33.074 | 4,180 BZ | 300 | 1.254,000 | 136.218,000 | 541.111,440 |
| 19.01.2026 | 14:44:09.485 | 4,170 BZ | 800 | 3.336,000 | 135.918,000 | 539.857,440 |
| 19.01.2026 | 14:43:59.654 | 4,170 BZ | 730 | 3.044,100 | 135.118,000 | 536.521,440 |
| 19.01.2026 | 14:43:25.828 | 4,150 G | - | - | 134.388,000 | 533.477,340 |
| 19.01.2026 | 14:36:27.504 | 4,140 BZ | 144 | 596,160 | 134.388,000 | 533.477,340 |
| 19.01.2026 | 14:35:41.233 | 4,140 BZ | 1.000 | 4.140,000 | 134.244,000 | 532.881,180 |
| 19.01.2026 | 14:29:23.775 | 4,120 BZ | 120 | 494,400 | 133.244,000 | 528.741,180 |
| 19.01.2026 | 14:24:27.448 | 4,100 G | - | - | 133.124,000 | 528.246,780 |
| 19.01.2026 | 14:22:28.234 | 4,110 BZ | 500 | 2.055,000 | 133.124,000 | 528.246,780 |
| 19.01.2026 | 14:21:05.897 | 4,120 BZ | 240 | 988,800 | 132.624,000 | 526.191,780 |
| 19.01.2026 | 14:20:20.895 | 4,120 BZ | 40 | 164,800 | 132.384,000 | 525.202,980 |
| 19.01.2026 | 14:15:45.258 | 4,140 BZ | 130 | 538,200 | 132.344,000 | 525.038,180 |
| 19.01.2026 | 14:12:33.636 | 4,150 BZ | 120 | 498,000 | 132.214,000 | 524.499,980 |
| 19.01.2026 | 14:10:10.314 | 4,150 BZ | 150 | 622,500 | 132.094,000 | 524.001,980 |
| 19.01.2026 | 14:02:25.221 | 4,160 BZ | 650 | 2.704,000 | 131.944,000 | 523.379,480 |
| 19.01.2026 | 14:01:02.301 | 4,160 BZ | 50 | 208,000 | 131.294,000 | 520.675,480 |
| 19.01.2026 | 14:00:23.712 | 4,160 BZ | 90 | 374,400 | 131.244,000 | 520.467,480 |
| 19.01.2026 | 13:58:14.141 | 4,160 BZ | 250 | 1.040,000 | 131.154,000 | 520.093,080 |
| 19.01.2026 | 13:50:29.567 | 4,170 BZ | 70 | 291,900 | 130.904,000 | 519.053,080 |
| 19.01.2026 | 13:48:00.309 | 4,160 BZ | 250 | 1.040,000 | 130.834,000 | 518.761,180 |
| 19.01.2026 | 13:46:38.386 | 4,160 BZ | 200 | 832,000 | 130.584,000 | 517.721,180 |
| 19.01.2026 | 13:42:10.357 | 4,130 BZ | 500 | 2.065,000 | 130.384,000 | 516.889,180 |
| 19.01.2026 | 13:40:53.963 | 4,140 BZ | 500 | 2.070,000 | 129.884,000 | 514.824,180 |
| 19.01.2026 | 13:40:14.222 | 4,140 BZ | 4.000 | 16.560,000 | 129.384,000 | 512.754,180 |
| 19.01.2026 | 13:40:11.021 | 4,140 BZ | 2.672 | 11.062,080 | 125.384,000 | 496.194,180 |
| 19.01.2026 | 13:40:07.092 | 4,140 BZ | 3.000 | 12.420,000 | 122.712,000 | 485.132,100 |
| 19.01.2026 | 13:40:03.654 | 4,140 BZ | 3.000 | 12.420,000 | 119.712,000 | 472.712,100 |
| 19.01.2026 | 13:39:59.591 | 4,140 BZ | 2.000 | 8.280,000 | 116.712,000 | 460.292,100 |
| 19.01.2026 | 13:39:54.588 | 4,140 BZ | 2.000 | 8.280,000 | 114.712,000 | 452.012,100 |
| 19.01.2026 | 13:39:50.559 | 4,140 BZ | 2.000 | 8.280,000 | 112.712,000 | 443.732,100 |
| 19.01.2026 | 13:38:47.773 | 4,150 BZ | 600 | 2.490,000 | 110.712,000 | 435.452,100 |
| 19.01.2026 | 13:38:38.438 | 4,160 BZ | 25 | 104,000 | 110.112,000 | 432.962,100 |
| 19.01.2026 | 13:37:07.233 | 4,160 BZ | 500 | 2.080,000 | 110.087,000 | 432.858,100 |
| 19.01.2026 | 13:36:15.548 | 4,160 BZ | 170 | 707,200 | 109.587,000 | 430.778,100 |
| 19.01.2026 | 13:36:01.985 | 4,160 BZ | 50 | 208,000 | 109.417,000 | 430.070,900 |
| 19.01.2026 | 13:26:22.222 | 4,160 BZ | 100 | 416,000 | 109.367,000 | 429.862,900 |
| 19.01.2026 | 13:21:40.363 | 4,140 BZ | 80 | 331,200 | 109.267,000 | 429.446,900 |
| 19.01.2026 | 13:20:45.869 | 4,140 BZ | 350 | 1.449,000 | 109.187,000 | 429.115,700 |
| 19.01.2026 | 13:19:03.666 | 4,140 BZ | 18.072 | 74.818,080 | 108.837,000 | 427.666,700 |
| 19.01.2026 | 13:15:38.395 | 4,050 G | - | - | 90.765,000 | 352.848,620 |
| 19.01.2026 | 13:15:29.080 | 4,130 BZ | 100 | 413,000 | 90.765,000 | 352.848,620 |
| 19.01.2026 | 13:15:18.615 | 4,130 BZ | 120 | 495,600 | 90.665,000 | 352.435,620 |
| 19.01.2026 | 13:14:10.632 | 4,130 BZ | 500 | 2.065,000 | 90.545,000 | 351.940,020 |
| 19.01.2026 | 13:11:01.350 | 4,120 BZ | 50 | 206,000 | 90.045,000 | 349.875,020 |
| 19.01.2026 | 13:09:24.090 | 4,120 BZ | 250 | 1.030,000 | 89.995,000 | 349.669,020 |
| 19.01.2026 | 13:06:39.891 | 4,090 BZ | 100 | 409,000 | 89.745,000 | 348.639,020 |
| 19.01.2026 | 13:02:32.682 | 4,080 BZ | 300 | 1.224,000 | 89.645,000 | 348.230,020 |
| 19.01.2026 | 13:02:01.780 | 4,070 BZ | 200 | 814,000 | 89.345,000 | 347.006,020 |
| 19.01.2026 | 12:58:35.168 | 4,040 BZ | 2.500 | 10.100,000 | 89.145,000 | 346.192,020 |
| 19.01.2026 | 12:57:23.826 | 4,040 BZ | 2.500 | 10.100,000 | 86.645,000 | 336.092,020 |
| 19.01.2026 | 12:56:00.537 | 4,040 BZ | 250 | 1.010,000 | 84.145,000 | 325.992,020 |
| 19.01.2026 | 12:55:50.313 | 4,040 BZ | 130 | 525,200 | 83.895,000 | 324.982,020 |
| 19.01.2026 | 12:55:11.018 | 4,020 G | - | - | 83.765,000 | 324.456,820 |
| 19.01.2026 | 12:54:16.166 | 4,050 BZ | 1.500 | 6.075,000 | 83.765,000 | 324.456,820 |
| 19.01.2026 | 12:51:39.302 | 4,070 BZ | 25 | 101,750 | 82.265,000 | 318.381,820 |
| 19.01.2026 | 12:51:24.002 | 4,070 BZ | 25 | 101,750 | 82.240,000 | 318.280,070 |
| 19.01.2026 | 12:50:51.858 | 4,070 BZ | 150 | 610,500 | 82.215,000 | 318.178,320 |
| 19.01.2026 | 12:49:05.552 | 4,070 BZ | 200 | 814,000 | 82.065,000 | 317.567,820 |
| 19.01.2026 | 12:46:27.719 | 4,070 BZ | 150 | 610,500 | 81.865,000 | 316.753,820 |
| 19.01.2026 | 12:43:25.491 | 4,080 BZ | 100 | 408,000 | 81.715,000 | 316.143,320 |
| 19.01.2026 | 12:33:32.071 | 4,130 BZ | 280 | 1.156,400 | 81.615,000 | 315.735,320 |
| 19.01.2026 | 12:30:30.039 | 4,150 BZ | 1.250 | 5.187,500 | 81.335,000 | 314.578,920 |