Hochtief AG/OS/Call [425]/MS
WKN MN0MDT
ISIN DE000MN0MDT7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20:37:03.737 | 0,880 BZ | 6.185 | 5.442,800 | 1.279.022,000 | 922.316,860 |
| 09.03.2026 | 20:22:27.076 | 0,850 BZ | 7.900 | 6.715,000 | 1.272.837,000 | 916.874,060 |
| 09.03.2026 | 20:18:42.995 | 0,790 G | - | - | 1.264.937,000 | 910.159,060 |
| 09.03.2026 | 20:16:14.940 | 0,810 BZ | 200 | 162,000 | 1.264.937,000 | 910.159,060 |
| 09.03.2026 | 20:11:42.136 | 0,790 G | - | - | 1.264.737,000 | 909.997,060 |
| 09.03.2026 | 20:05:59.039 | 0,820 BZ | 1.000 | 820,000 | 1.264.737,000 | 909.997,060 |
| 09.03.2026 | 19:56:34.081 | 0,810 BZ | 500 | 405,000 | 1.263.737,000 | 909.177,060 |
| 09.03.2026 | 19:43:15.920 | 0,810 BZ | 3.000 | 2.430,000 | 1.263.237,000 | 908.772,060 |
| 09.03.2026 | 19:37:53.922 | 0,810 BZ | 3.200 | 2.592,000 | 1.260.237,000 | 906.342,060 |
| 09.03.2026 | 19:22:23.630 | 0,810 BZ | 1.768 | 1.432,080 | 1.257.037,000 | 903.750,060 |
| 09.03.2026 | 19:21:48.983 | 0,820 BZ | 1.220 | 1.000,400 | 1.255.269,000 | 902.317,980 |
| 09.03.2026 | 19:20:09.108 | 0,810 BZ | 548 | 443,880 | 1.254.049,000 | 901.317,580 |
| 09.03.2026 | 19:14:39.222 | 0,820 BZ | 2.500 | 2.050,000 | 1.253.501,000 | 900.873,700 |
| 09.03.2026 | 19:13:52.480 | 0,820 BZ | 2.500 | 2.050,000 | 1.251.001,000 | 898.823,700 |
| 09.03.2026 | 19:07:16.663 | 0,820 BZ | 400 | 328,000 | 1.248.501,000 | 896.773,700 |
| 09.03.2026 | 19:04:01.069 | 0,820 BZ | 100 | 82,000 | 1.248.101,000 | 896.445,700 |
| 09.03.2026 | 19:01:29.973 | 0,820 BZ | 300 | 246,000 | 1.248.001,000 | 896.363,700 |
| 09.03.2026 | 19:01:26.472 | 0,820 BZ | 3.432 | 2.814,240 | 1.247.701,000 | 896.117,700 |
| 09.03.2026 | 19:00:16.113 | 0,820 BZ | 300 | 246,000 | 1.244.269,000 | 893.303,460 |
| 09.03.2026 | 18:56:02.682 | 0,820 BZ | 1.500 | 1.230,000 | 1.243.969,000 | 893.057,460 |
| 09.03.2026 | 18:54:48.851 | 0,820 BZ | 632 | 518,240 | 1.242.469,000 | 891.827,460 |
| 09.03.2026 | 18:52:39.025 | 0,820 BZ | 1.000 | 820,000 | 1.241.837,000 | 891.309,220 |
| 09.03.2026 | 18:50:01.047 | 0,810 BZ | 1.235 | 1.000,350 | 1.240.837,000 | 890.489,220 |
| 09.03.2026 | 18:48:35.813 | 0,820 BZ | 35 | 28,700 | 1.239.602,000 | 889.488,870 |
| 09.03.2026 | 18:42:06.479 | 0,810 BZ | 1.200 | 972,000 | 1.239.567,000 | 889.460,170 |
| 09.03.2026 | 18:40:49.918 | 0,800 BZ | 6.820 | 5.456,000 | 1.238.367,000 | 888.488,170 |
| 09.03.2026 | 18:40:43.450 | 0,800 BZ | 4.320 | 3.456,000 | 1.231.547,000 | 883.032,170 |
| 09.03.2026 | 18:39:24.577 | 0,820 BZ | 2.500 | 2.050,000 | 1.227.227,000 | 879.576,170 |
| 09.03.2026 | 18:35:39.345 | 0,820 BZ | 560 | 459,200 | 1.224.727,000 | 877.526,170 |
| 09.03.2026 | 18:35:34.093 | 0,830 BZ | 560 | 464,800 | 1.224.167,000 | 877.066,970 |
| 09.03.2026 | 18:24:50.693 | 0,810 G | - | - | 1.223.607,000 | 876.602,170 |
| 09.03.2026 | 18:13:15.072 | 0,840 BZ | 4.750 | 3.990,000 | 1.223.607,000 | 876.602,170 |
| 09.03.2026 | 18:13:06.705 | 0,840 BZ | 10.000 | 8.400,000 | 1.218.857,000 | 872.612,170 |
| 09.03.2026 | 18:09:57.404 | 0,840 BZ | 1.750 | 1.470,000 | 1.208.857,000 | 864.212,170 |
| 09.03.2026 | 17:53:49.217 | 0,840 BZ | 2.200 | 1.848,000 | 1.207.107,000 | 862.742,170 |
| 09.03.2026 | 17:41:33.446 | 0,830 BZ | 1.500 | 1.245,000 | 1.204.907,000 | 860.894,170 |
| 09.03.2026 | 17:37:14.636 | 0,830 BZ | 700 | 581,000 | 1.203.407,000 | 859.649,170 |
| 09.03.2026 | 17:21:50.267 | 0,810 G | - | - | 1.202.707,000 | 859.068,170 |
| 09.03.2026 | 17:21:26.617 | 0,810 BZ | 1.620 | 1.312,200 | 1.202.707,000 | 859.068,170 |
| 09.03.2026 | 17:18:00.915 | 0,820 BZ | 120 | 98,400 | 1.199.587,000 | 856.540,970 |
| 09.03.2026 | 17:17:46.672 | 0,820 BZ | 2.650 | 2.173,000 | 1.199.467,000 | 856.442,570 |
| 09.03.2026 | 17:17:41.600 | 0,820 BZ | 650 | 533,000 | 1.196.817,000 | 854.269,570 |
| 09.03.2026 | 17:14:41.363 | 0,830 BZ | 10.000 | 8.300,000 | 1.196.167,000 | 853.736,570 |
| 09.03.2026 | 17:11:24.141 | 0,830 BZ | 2.000 | 1.660,000 | 1.186.167,000 | 845.436,570 |
| 09.03.2026 | 17:08:55.619 | 0,830 BZ | 10.040 | 8.333,200 | 1.184.167,000 | 843.776,570 |
| 09.03.2026 | 17:07:39.208 | 0,840 BZ | 1.190 | 999,600 | 1.174.127,000 | 835.443,370 |
| 09.03.2026 | 17:04:24.909 | 0,840 BZ | 250 | 210,000 | 1.170.937,000 | 832.743,770 |
| 09.03.2026 | 17:00:54.321 | 0,830 BZ | 6.000 | 4.980,000 | 1.170.687,000 | 832.533,770 |
| 09.03.2026 | 17:00:34.306 | 0,830 BZ | 600 | 498,000 | 1.164.687,000 | 827.553,770 |
| 09.03.2026 | 16:54:10.646 | 0,830 BZ | 840 | 697,200 | 1.164.087,000 | 827.055,770 |
| 09.03.2026 | 16:50:51.245 | 0,820 BZ | 120 | 98,400 | 1.163.247,000 | 826.358,570 |
| 09.03.2026 | 16:50:48.862 | 0,820 BZ | 220 | 180,400 | 1.163.127,000 | 826.260,170 |
| 09.03.2026 | 16:48:08.888 | 0,820 BZ | 500 | 410,000 | 1.162.907,000 | 826.079,770 |
| 09.03.2026 | 16:45:23.662 | 0,830 BZ | 5.600 | 4.648,000 | 1.162.407,000 | 825.669,770 |
| 09.03.2026 | 16:42:21.389 | 0,830 BZ | 600 | 498,000 | 1.156.807,000 | 821.021,770 |
| 09.03.2026 | 16:41:21.525 | 0,830 BZ | 5.000 | 4.150,000 | 1.156.207,000 | 820.523,770 |
| 09.03.2026 | 16:41:20.368 | 0,830 BZ | 3.400 | 2.822,000 | 1.151.207,000 | 816.373,770 |
| 09.03.2026 | 16:40:03.802 | 0,840 BZ | 1.000 | 840,000 | 1.147.807,000 | 813.551,770 |
| 09.03.2026 | 16:39:43.236 | 0,840 BZ | 400 | 336,000 | 1.146.807,000 | 812.711,770 |
| 09.03.2026 | 16:39:08.353 | 0,840 BZ | 2.000 | 1.680,000 | 1.146.407,000 | 812.375,770 |
| 09.03.2026 | 16:36:32.387 | 0,830 BZ | 3.000 | 2.490,000 | 1.144.407,000 | 810.695,770 |
| 09.03.2026 | 16:32:37.075 | 0,840 BZ | 3.000 | 2.520,000 | 1.141.407,000 | 808.205,770 |
| 09.03.2026 | 16:24:58.211 | 0,830 G | - | - | 1.138.407,000 | 805.685,770 |
| 09.03.2026 | 16:21:16.292 | 0,840 BZ | 300 | 252,000 | 1.138.407,000 | 805.685,770 |
| 09.03.2026 | 16:18:17.206 | 0,830 BZ | 300 | 249,000 | 1.138.107,000 | 805.433,770 |
| 09.03.2026 | 16:03:06.621 | 0,820 BZ | 3.000 | 2.460,000 | 1.137.807,000 | 805.184,770 |
| 09.03.2026 | 16:01:36.574 | 0,830 BZ | 3.000 | 2.490,000 | 1.134.807,000 | 802.724,770 |
| 09.03.2026 | 16:01:24.315 | 0,820 BZ | 3.750 | 3.075,000 | 1.131.807,000 | 800.234,770 |
| 09.03.2026 | 16:01:01.413 | 0,830 BZ | 1.250 | 1.037,500 | 1.128.057,000 | 797.159,770 |
| 09.03.2026 | 16:00:46.308 | 0,830 BZ | 2.500 | 2.075,000 | 1.126.807,000 | 796.122,270 |
| 09.03.2026 | 15:56:26.830 | 0,810 BZ | 4.000 | 3.240,000 | 1.124.307,000 | 794.047,270 |
| 09.03.2026 | 15:50:11.246 | 0,820 BZ | 5.300 | 4.346,000 | 1.116.307,000 | 787.527,270 |
| 09.03.2026 | 15:49:25.253 | 0,830 BZ | 3.000 | 2.490,000 | 1.111.007,000 | 783.181,270 |
| 09.03.2026 | 15:48:36.122 | 0,820 BZ | 1.000 | 820,000 | 1.108.007,000 | 780.691,270 |
| 09.03.2026 | 15:34:31.142 | 0,810 BZ | 1.800 | 1.458,000 | 1.105.707,000 | 778.805,270 |
| 09.03.2026 | 15:33:43.373 | 0,820 BZ | 1.800 | 1.476,000 | 1.103.907,000 | 777.347,270 |
| 09.03.2026 | 15:33:01.972 | 0,820 BZ | 500 | 410,000 | 1.102.107,000 | 775.871,270 |
| 09.03.2026 | 15:27:09.291 | 0,800 BZ | 500 | 400,000 | 1.101.607,000 | 775.461,270 |
| 09.03.2026 | 15:26:43.580 | 0,810 BZ | 10.000 | 8.100,000 | 1.101.107,000 | 775.061,270 |
| 09.03.2026 | 15:25:56.813 | 0,820 BZ | 3.907 | 3.203,740 | 1.091.107,000 | 766.961,270 |
| 09.03.2026 | 15:25:01.879 | 0,800 G | - | - | 1.087.200,000 | 763.757,530 |
| 09.03.2026 | 15:24:10.636 | 0,820 BZ | 1.000 | 820,000 | 1.087.200,000 | 763.757,530 |
| 09.03.2026 | 15:06:45.870 | 0,780 G | - | - | 1.086.180,000 | 762.921,730 |
| 09.03.2026 | 14:51:21.560 | 0,790 BZ | 1.000 | 790,000 | 1.084.680,000 | 761.736,730 |
| 09.03.2026 | 14:46:03.754 | 0,790 BZ | 687 | 542,730 | 1.083.680,000 | 760.946,730 |
| 09.03.2026 | 14:45:59.703 | 0,790 BZ | 1.200 | 948,000 | 1.082.993,000 | 760.404,000 |
| 09.03.2026 | 14:42:03.142 | 0,800 BZ | 4.500 | 3.600,000 | 1.071.793,000 | 751.456,000 |
| 09.03.2026 | 14:40:00.965 | 0,800 BZ | 1.300 | 1.040,000 | 1.062.793,000 | 744.211,000 |
| 09.03.2026 | 14:33:26.072 | 0,810 BZ | 1.300 | 1.053,000 | 1.061.493,000 | 743.171,000 |
| 09.03.2026 | 14:27:50.522 | 0,790 G | - | - | 1.060.193,000 | 742.118,000 |
| 09.03.2026 | 14:27:37.945 | 0,790 BZ | 665 | 525,350 | 1.060.193,000 | 742.118,000 |
| 09.03.2026 | 14:26:46.055 | 0,790 BZ | 1.000 | 790,000 | 1.059.528,000 | 741.592,650 |
| 09.03.2026 | 14:22:35.767 | 0,790 BZ | 335 | 264,650 | 1.058.528,000 | 740.802,650 |
| 09.03.2026 | 14:20:58.335 | 0,790 BZ | 500 | 395,000 | 1.058.193,000 | 740.538,000 |
| 09.03.2026 | 14:17:26.432 | 0,800 BZ | 500 | 400,000 | 1.057.693,000 | 740.143,000 |
| 09.03.2026 | 14:07:07.247 | 0,790 BZ | 120 | 94,800 | 1.057.193,000 | 739.743,000 |
| 09.03.2026 | 14:05:13.680 | 0,800 BZ | 120 | 96,000 | 1.057.073,000 | 739.648,200 |
| 09.03.2026 | 13:49:32.710 | 0,770 BZ | 9.123 | 7.024,710 | 1.056.953,000 | 739.552,200 |
| 09.03.2026 | 13:49:12.184 | 0,780 BZ | 1.800 | 1.404,000 | 1.047.830,000 | 732.527,490 |
| 09.03.2026 | 13:39:38.642 | 0,790 BZ | 1.000 | 790,000 | 1.046.030,000 | 731.123,490 |