Caterpillar Inc./OS/Call [770]/MS
WKN MN1GHD
ISIN DE000MN1GHD2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.07.2026 | 21:00:18.331 | 3,010 BZ | 7.769 | 23.384,690 | 48.698,000 | 147.358,760 |
| 03.07.2026 | 21:00:18.331 | 3,010 BZ | 7.769 | 23.384,690 | 48.698,000 | 147.358,760 |
| 03.07.2026 | 20:22:15.426 | 3,030 G | - | - | 40.929,000 | 123.974,070 |
| 03.07.2026 | 20:12:44.287 | 3,030 G | - | - | 40.929,000 | 123.974,070 |
| 03.07.2026 | 19:57:33.409 | 3,030 BZ | 2.439 | 7.390,170 | 40.929,000 | 123.974,070 |
| 03.07.2026 | 19:44:00.906 | 3,030 BZ | 2.200 | 6.666,000 | 38.490,000 | 116.583,900 |
| 03.07.2026 | 19:42:09.532 | 3,030 BZ | 3.130 | 9.483,900 | 36.290,000 | 109.917,900 |
| 03.07.2026 | 18:28:27.242 | 3,030 G | - | - | 33.160,000 | 100.434,000 |
| 03.07.2026 | 17:27:59.854 | 3,030 BZ | 14.200 | 43.026,000 | 33.160,000 | 100.434,000 |
| 03.07.2026 | 17:26:58.989 | 3,030 BZ | 4.600 | 13.938,000 | 18.960,000 | 57.408,000 |
| 03.07.2026 | 17:22:12.651 | 3,030 BZ | 4.600 | 13.938,000 | 14.360,000 | 43.470,000 |
| 03.07.2026 | 16:45:55.584 | 3,030 BZ | 5.000 | 15.150,000 | 9.760,000 | 29.532,000 |
| 03.07.2026 | 14:39:46.674 | 3,010 BZ | 850 | 2.558,500 | 4.760,000 | 14.382,000 |
| 03.07.2026 | 13:57:20.565 | 3,020 BZ | 850 | 2.567,000 | 3.910,000 | 11.823,500 |
| 03.07.2026 | 13:10:49.928 | 3,030 BZ | 1.530 | 4.635,900 | 3.060,000 | 9.256,500 |
| 03.07.2026 | 10:43:41.443 | 3,020 BZ | 1.530 | 4.620,600 | 1.530,000 | 4.620,600 |
| 03.07.2026 | 10:31:24.202 | 3,020 G | - | - | - | - |
| 03.07.2026 | 08:39:25.241 | 2,980 G | - | - | - | - |
| 02.07.2026 | 21:56:21.557 | 2,940 BZ | 123 | 361,620 | 550.200,000 | 1.642.165,490 |
| 02.07.2026 | 21:56:21.557 | 2,940 BZ | 123 | 361,620 | 550.200,000 | 1.642.165,490 |
| 02.07.2026 | 21:56:18.980 | 2,930 BZ | 1.500 | 4.395,000 | 550.077,000 | 1.641.803,870 |
| 02.07.2026 | 20:30:35.311 | 2,860 G | - | - | 548.577,000 | 1.637.408,870 |
| 02.07.2026 | 20:22:06.564 | 2,840 BZ | 2.750 | 7.810,000 | 548.577,000 | 1.637.408,870 |
| 02.07.2026 | 20:21:29.125 | 2,830 BZ | 2.750 | 7.782,500 | 545.827,000 | 1.629.598,870 |
| 02.07.2026 | 20:18:25.234 | 2,820 BZ | 920 | 2.594,400 | 543.077,000 | 1.621.816,370 |
| 02.07.2026 | 20:17:29.581 | 2,830 BZ | 920 | 2.603,600 | 542.157,000 | 1.619.221,970 |
| 02.07.2026 | 20:01:17.866 | 2,820 BZ | 10.734 | 30.269,880 | 541.237,000 | 1.616.618,370 |
| 02.07.2026 | 20:00:27.703 | 2,820 BZ | 4.600 | 12.972,000 | 530.503,000 | 1.586.348,490 |
| 02.07.2026 | 19:57:27.053 | 2,830 BZ | 6.134 | 17.359,220 | 525.903,000 | 1.573.376,490 |
| 02.07.2026 | 19:41:55.107 | 2,830 BZ | 4.907 | 13.886,810 | 519.769,000 | 1.556.017,270 |
| 02.07.2026 | 19:41:23.458 | 2,820 BZ | 4.907 | 13.837,740 | 514.862,000 | 1.542.130,460 |
| 02.07.2026 | 19:37:40.090 | 2,830 BZ | 29.154 | 82.505,820 | 509.955,000 | 1.528.292,720 |
| 02.07.2026 | 19:34:24.757 | 2,860 BZ | 804 | 2.299,440 | 480.801,000 | 1.445.786,900 |
| 02.07.2026 | 19:33:53.589 | 2,860 BZ | 8.000 | 22.880,000 | 479.997,000 | 1.443.487,460 |
| 02.07.2026 | 19:32:57.506 | 2,860 BZ | 20.000 | 57.200,000 | 471.997,000 | 1.420.607,460 |
| 02.07.2026 | 19:28:12.097 | 2,860 BZ | 1.850 | 5.291,000 | 451.997,000 | 1.363.407,460 |
| 02.07.2026 | 19:23:14.224 | 2,870 BZ | 54.500 | 156.415,000 | 450.147,000 | 1.358.116,460 |
| 02.07.2026 | 19:06:35.217 | 2,890 BZ | 13.500 | 39.015,000 | 395.647,000 | 1.201.701,460 |
| 02.07.2026 | 19:00:54.594 | 2,880 BZ | 13.500 | 38.880,000 | 382.147,000 | 1.162.686,460 |
| 02.07.2026 | 18:52:23.967 | 2,920 BZ | 700 | 2.044,000 | 368.647,000 | 1.123.806,460 |
| 02.07.2026 | 18:51:54.323 | 2,910 BZ | 700 | 2.037,000 | 367.947,000 | 1.121.762,460 |
| 02.07.2026 | 18:41:25.409 | 2,900 BZ | 1.176 | 3.410,400 | 367.247,000 | 1.119.725,460 |
| 02.07.2026 | 18:41:07.748 | 2,890 BZ | 1.176 | 3.398,640 | 366.071,000 | 1.116.315,060 |
| 02.07.2026 | 18:39:47.352 | 2,880 BZ | 4.545 | 13.089,600 | 364.895,000 | 1.112.916,420 |
| 02.07.2026 | 18:28:57.831 | 2,910 BZ | 4.545 | 13.225,950 | 360.350,000 | 1.099.826,820 |
| 02.07.2026 | 18:28:46.725 | 2,910 G | - | - | 355.805,000 | 1.086.600,870 |
| 02.07.2026 | 18:20:09.690 | 2,910 BZ | 5.000 | 14.550,000 | 355.805,000 | 1.086.600,870 |
| 02.07.2026 | 18:18:16.666 | 2,930 BZ | 5.000 | 14.650,000 | 350.805,000 | 1.072.050,870 |
| 02.07.2026 | 17:45:14.736 | 2,990 BZ | 2.770 | 8.282,300 | 345.805,000 | 1.057.400,870 |
| 02.07.2026 | 17:44:40.968 | 2,980 BZ | 2.770 | 8.254,600 | 343.035,000 | 1.049.118,570 |
| 02.07.2026 | 17:35:42.424 | 3,000 BZ | 15.000 | 45.000,000 | 340.265,000 | 1.040.863,970 |
| 02.07.2026 | 17:25:57.438 | 2,960 BZ | 15.000 | 44.400,000 | 325.265,000 | 995.863,970 |
| 02.07.2026 | 17:23:37.244 | 2,960 BZ | 4.573 | 13.536,080 | 310.265,000 | 951.463,970 |
| 02.07.2026 | 17:05:15.808 | 3,010 BZ | 33.281 | 100.175,810 | 301.119,000 | 924.437,540 |
| 02.07.2026 | 17:00:23.328 | 3,040 BZ | 655 | 1.991,200 | 263.293,000 | 810.535,830 |
| 02.07.2026 | 16:53:51.233 | 3,020 BZ | 600 | 1.812,000 | 262.638,000 | 808.544,630 |
| 02.07.2026 | 16:53:16.006 | 3,050 BZ | 10.000 | 30.500,000 | 262.038,000 | 806.732,630 |
| 02.07.2026 | 16:51:50.345 | 3,060 BZ | 3.080 | 9.424,800 | 252.038,000 | 776.232,630 |
| 02.07.2026 | 16:50:36.984 | 3,040 BZ | 33.027 | 100.402,080 | 247.584,000 | 762.589,650 |
| 02.07.2026 | 16:46:45.214 | 3,030 BZ | 12.000 | 36.360,000 | 214.557,000 | 662.187,570 |
| 02.07.2026 | 16:45:33.206 | 3,020 BZ | 900 | 2.718,000 | 202.557,000 | 625.827,570 |
| 02.07.2026 | 16:44:33.855 | 3,020 BZ | 900 | 2.718,000 | 201.657,000 | 623.109,570 |
| 02.07.2026 | 16:31:16.435 | 3,060 BZ | 4.700 | 14.382,000 | 200.757,000 | 620.391,570 |
| 02.07.2026 | 16:28:34.569 | 3,050 BZ | 4.700 | 14.335,000 | 196.057,000 | 606.009,570 |
| 02.07.2026 | 16:20:23.739 | 3,140 BZ | 938 | 2.945,320 | 191.357,000 | 591.674,570 |
| 02.07.2026 | 16:14:54.443 | 3,160 BZ | 938 | 2.964,080 | 190.419,000 | 588.729,250 |
| 02.07.2026 | 16:14:37.847 | 3,160 BZ | 4.550 | 14.378,000 | 189.481,000 | 585.765,170 |
| 02.07.2026 | 16:14:32.938 | 3,150 BZ | 4.550 | 14.332,500 | 184.931,000 | 571.387,170 |
| 02.07.2026 | 16:09:34.906 | 3,100 BZ | 2.870 | 8.897,000 | 180.381,000 | 557.054,670 |
| 02.07.2026 | 16:09:30.461 | 3,090 BZ | 2.250 | 6.952,500 | 177.511,000 | 548.157,670 |
| 02.07.2026 | 16:08:36.557 | 3,090 BZ | 600 | 1.854,000 | 175.261,000 | 541.205,170 |
| 02.07.2026 | 16:03:13.258 | 3,110 BZ | 20 | 62,200 | 174.661,000 | 539.351,170 |
| 02.07.2026 | 15:57:38.179 | 3,130 BZ | 8.121 | 25.418,730 | 174.641,000 | 539.288,970 |
| 02.07.2026 | 15:53:03.761 | 3,140 BZ | 20.650 | 64.841,000 | 145.870,000 | 448.616,240 |
| 02.07.2026 | 15:40:06.535 | 3,010 BZ | 500 | 1.505,000 | 125.220,000 | 383.775,240 |
| 02.07.2026 | 15:39:12.932 | 2,990 BZ | 11.650 | 34.833,500 | 124.220,000 | 380.770,240 |
| 02.07.2026 | 15:38:30.050 | 3,000 BZ | 1.000 | 3.000,000 | 112.570,000 | 345.936,740 |
| 02.07.2026 | 15:38:15.912 | 2,990 BZ | 5.000 | 14.950,000 | 111.570,000 | 342.936,740 |
| 02.07.2026 | 15:38:02.023 | 3,030 BZ | 5.650 | 17.119,500 | 106.570,000 | 327.986,740 |
| 02.07.2026 | 15:35:39.072 | 3,080 BZ | 2.400 | 7.392,000 | 100.920,000 | 310.867,240 |
| 02.07.2026 | 15:34:07.846 | 3,070 BZ | 2.400 | 7.368,000 | 98.520,000 | 303.475,240 |
| 02.07.2026 | 15:22:41.533 | 3,190 BZ | 1.818 | 5.799,420 | 96.120,000 | 296.107,240 |
| 02.07.2026 | 15:21:55.652 | 3,180 BZ | 1.818 | 5.781,240 | 94.302,000 | 290.307,820 |
| 02.07.2026 | 15:21:08.328 | 3,170 BZ | 5.878 | 18.633,260 | 92.484,000 | 284.526,580 |
| 02.07.2026 | 15:09:09.823 | 3,160 BZ | 4.666 | 14.744,560 | 86.606,000 | 265.893,320 |
| 02.07.2026 | 15:08:20.463 | 3,160 G | - | - | 81.940,000 | 251.148,760 |
| 02.07.2026 | 15:01:01.604 | 3,170 BZ | 1.212 | 3.842,040 | 81.940,000 | 251.148,760 |
| 02.07.2026 | 14:09:03.045 | 3,150 BZ | 1.812 | 5.707,800 | 80.728,000 | 247.306,720 |
| 02.07.2026 | 14:08:27.313 | 3,150 BZ | 600 | 1.890,000 | 78.916,000 | 241.598,920 |
| 02.07.2026 | 13:53:18.585 | 3,140 BZ | 1.212 | 3.805,680 | 78.316,000 | 239.708,920 |
| 02.07.2026 | 13:00:24.686 | 3,110 BZ | 804 | 2.500,440 | 77.104,000 | 235.903,240 |
| 02.07.2026 | 12:36:07.010 | 3,100 BZ | 804 | 2.492,400 | 76.300,000 | 233.402,800 |
| 02.07.2026 | 12:24:21.120 | 3,090 BZ | 2.800 | 8.652,000 | 75.496,000 | 230.910,400 |
| 02.07.2026 | 11:51:04.225 | 3,080 BZ | 2.800 | 8.624,000 | 72.696,000 | 222.258,400 |
| 02.07.2026 | 11:28:20.025 | 3,080 BZ | 7.200 | 22.176,000 | 69.896,000 | 213.634,400 |
| 02.07.2026 | 11:26:32.874 | 3,070 BZ | 6.000 | 18.420,000 | 62.696,000 | 191.458,400 |
| 02.07.2026 | 11:21:39.597 | 3,080 BZ | 1.200 | 3.696,000 | 56.696,000 | 173.038,400 |
| 02.07.2026 | 11:20:39.598 | 3,080 BZ | 4.000 | 12.320,000 | 55.496,000 | 169.342,400 |
| 02.07.2026 | 11:17:51.230 | 3,070 BZ | 4.000 | 12.280,000 | 51.496,000 | 157.022,400 |
| 02.07.2026 | 11:03:43.899 | 3,070 BZ | 5.000 | 15.350,000 | 47.496,000 | 144.742,400 |