Deere & Co./OS/Put [500]/MS
WKN MN1H2G
ISIN DE000MN1H2G7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.02.2026 | 21:53:49.975 | 0,590 BZ | 2.500 | 1.475,000 | 239.303,000 | 141.265,920 |
| 18.02.2026 | 21:53:49.975 | 0,590 BZ | 2.500 | 1.475,000 | 239.303,000 | 141.265,920 |
| 18.02.2026 | 21:34:27.512 | 0,590 BZ | 401 | 236,590 | 236.803,000 | 139.790,920 |
| 18.02.2026 | 21:23:07.357 | 0,590 BZ | 850 | 501,500 | 236.402,000 | 139.554,330 |
| 18.02.2026 | 21:18:18.497 | 0,590 BZ | 1.000 | 590,000 | 235.552,000 | 139.052,830 |
| 18.02.2026 | 21:18:02.388 | 0,590 G | - | - | 234.552,000 | 138.462,830 |
| 18.02.2026 | 21:05:18.849 | 0,600 BZ | 200 | 120,000 | 234.552,000 | 138.462,830 |
| 18.02.2026 | 20:59:15.286 | 0,590 BZ | 2.000 | 1.180,000 | 234.352,000 | 138.342,830 |
| 18.02.2026 | 20:57:29.132 | 0,590 BZ | 3.500 | 2.065,000 | 232.352,000 | 137.162,830 |
| 18.02.2026 | 20:48:58.606 | 0,590 BZ | 1.000 | 590,000 | 228.852,000 | 135.097,830 |
| 18.02.2026 | 20:47:36.283 | 0,590 BZ | 2.000 | 1.180,000 | 227.852,000 | 134.507,830 |
| 18.02.2026 | 20:45:22.137 | 0,590 BZ | 2.500 | 1.475,000 | 225.852,000 | 133.327,830 |
| 18.02.2026 | 20:29:48.845 | 0,590 BZ | 100 | 59,000 | 223.352,000 | 131.852,830 |
| 18.02.2026 | 20:25:26.012 | 0,590 BZ | 100 | 59,000 | 223.252,000 | 131.793,830 |
| 18.02.2026 | 20:15:15.989 | 0,590 BZ | 2.500 | 1.475,000 | 223.152,000 | 131.734,830 |
| 18.02.2026 | 20:04:30.958 | 0,590 BZ | 1.700 | 1.003,000 | 220.652,000 | 130.259,830 |
| 18.02.2026 | 19:55:04.053 | 0,585 G | - | - | 218.952,000 | 129.256,830 |
| 18.02.2026 | 19:44:36.921 | 0,590 BZ | 1.210 | 713,900 | 218.952,000 | 129.256,830 |
| 18.02.2026 | 19:33:55.795 | 0,590 BZ | 400 | 236,000 | 217.742,000 | 128.542,930 |
| 18.02.2026 | 19:31:13.310 | 0,590 BZ | 1.000 | 590,000 | 217.342,000 | 128.306,930 |
| 18.02.2026 | 19:29:20.395 | 0,590 BZ | 100 | 59,000 | 216.342,000 | 127.716,930 |
| 18.02.2026 | 19:26:52.265 | 0,590 BZ | 2.500 | 1.475,000 | 216.242,000 | 127.657,930 |
| 18.02.2026 | 19:26:04.479 | 0,590 BZ | 1.700 | 1.003,000 | 213.742,000 | 126.182,930 |
| 18.02.2026 | 19:25:38.519 | 0,590 BZ | 700 | 413,000 | 212.042,000 | 125.179,930 |
| 18.02.2026 | 19:24:17.746 | 0,590 BZ | 1.000 | 590,000 | 211.342,000 | 124.766,930 |
| 18.02.2026 | 19:23:43.822 | 0,590 BZ | 1.000 | 590,000 | 210.342,000 | 124.176,930 |
| 18.02.2026 | 18:43:14.732 | 0,590 BZ | 1.000 | 590,000 | 209.342,000 | 123.586,930 |
| 18.02.2026 | 18:42:27.590 | 0,590 BZ | 850 | 501,500 | 208.342,000 | 122.996,930 |
| 18.02.2026 | 18:35:06.982 | 0,590 BZ | 3.000 | 1.770,000 | 207.492,000 | 122.495,430 |
| 18.02.2026 | 18:28:41.462 | 0,590 BZ | 600 | 354,000 | 204.492,000 | 120.725,430 |
| 18.02.2026 | 18:21:57.366 | 0,590 BZ | 600 | 354,000 | 203.892,000 | 120.371,430 |
| 18.02.2026 | 18:18:21.174 | 0,590 BZ | 2.500 | 1.475,000 | 203.292,000 | 120.017,430 |
| 18.02.2026 | 18:17:44.473 | 0,590 BZ | 1.500 | 885,000 | 200.792,000 | 118.542,430 |
| 18.02.2026 | 18:12:48.476 | 0,590 BZ | 2.000 | 1.180,000 | 199.292,000 | 117.657,430 |
| 18.02.2026 | 18:02:45.397 | 0,590 BZ | 1.111 | 655,490 | 197.292,000 | 116.477,430 |
| 18.02.2026 | 17:56:52.868 | 0,590 BZ | 2.000 | 1.180,000 | 196.181,000 | 115.821,940 |
| 18.02.2026 | 17:53:07.044 | 0,590 BZ | 800 | 472,000 | 194.181,000 | 114.641,940 |
| 18.02.2026 | 17:51:15.719 | 0,590 BZ | 2.542 | 1.499,780 | 193.381,000 | 114.169,940 |
| 18.02.2026 | 17:45:08.404 | 0,590 BZ | 800 | 472,000 | 190.839,000 | 112.670,160 |
| 18.02.2026 | 17:36:40.615 | 0,590 BZ | 4.000 | 2.360,000 | 190.039,000 | 112.198,160 |
| 18.02.2026 | 17:33:09.098 | 0,590 BZ | 400 | 236,000 | 186.039,000 | 109.838,160 |
| 18.02.2026 | 17:32:10.719 | 0,590 BZ | 690 | 407,100 | 185.639,000 | 109.602,160 |
| 18.02.2026 | 17:31:08.409 | 0,590 BZ | 3.389 | 1.999,510 | 184.949,000 | 109.195,060 |
| 18.02.2026 | 17:27:59.276 | 0,590 BZ | 860 | 507,400 | 181.560,000 | 107.195,550 |
| 18.02.2026 | 17:22:56.999 | 0,590 BZ | 100 | 59,000 | 180.700,000 | 106.688,150 |
| 18.02.2026 | 17:21:41.291 | 0,590 BZ | 1.700 | 1.003,000 | 179.750,000 | 106.127,650 |
| 18.02.2026 | 17:21:27.552 | 0,590 BZ | 1.250 | 737,500 | 178.050,000 | 105.124,650 |
| 18.02.2026 | 17:21:16.983 | 0,590 BZ | 1.600 | 944,000 | 176.800,000 | 104.387,150 |
| 18.02.2026 | 17:14:01.499 | 0,590 BZ | 1.100 | 649,000 | 175.200,000 | 103.443,150 |
| 18.02.2026 | 17:10:48.682 | 0,590 BZ | 1.700 | 1.003,000 | 174.100,000 | 102.794,150 |
| 18.02.2026 | 17:08:42.477 | 0,590 BZ | 800 | 472,000 | 172.400,000 | 101.791,150 |
| 18.02.2026 | 17:07:58.655 | 0,590 BZ | 700 | 413,000 | 171.600,000 | 101.319,150 |
| 18.02.2026 | 17:06:19.386 | 0,590 BZ | 10.170 | 6.000,300 | 170.900,000 | 100.906,150 |
| 18.02.2026 | 17:05:07.789 | 0,590 BZ | 6.000 | 3.540,000 | 160.730,000 | 94.905,850 |
| 18.02.2026 | 17:04:21.068 | 0,590 BZ | 8.500 | 5.015,000 | 154.730,000 | 91.365,850 |
| 18.02.2026 | 17:02:27.295 | 0,590 BZ | 1.500 | 885,000 | 146.230,000 | 86.350,850 |
| 18.02.2026 | 17:02:19.211 | 0,590 BZ | 10.000 | 5.900,000 | 144.730,000 | 85.465,850 |
| 18.02.2026 | 17:00:54.490 | 0,590 BZ | 200 | 118,000 | 134.730,000 | 79.565,850 |
| 18.02.2026 | 16:57:51.385 | 0,590 BZ | 150 | 88,500 | 134.530,000 | 79.447,850 |
| 18.02.2026 | 16:56:57.998 | 0,590 BZ | 7.800 | 4.602,000 | 134.380,000 | 79.359,350 |
| 18.02.2026 | 16:51:02.394 | 0,590 BZ | 2.000 | 1.180,000 | 126.580,000 | 74.757,350 |
| 18.02.2026 | 16:50:03.527 | 0,590 BZ | 350 | 206,500 | 124.580,000 | 73.577,350 |
| 18.02.2026 | 16:39:32.362 | 0,600 BZ | 2.600 | 1.560,000 | 124.230,000 | 73.370,850 |
| 18.02.2026 | 16:39:11.757 | 0,600 BZ | 4.915 | 2.949,000 | 121.630,000 | 71.810,850 |
| 18.02.2026 | 16:33:18.764 | 0,590 BZ | 5.000 | 2.950,000 | 116.715,000 | 68.861,850 |
| 18.02.2026 | 16:30:30.425 | 0,590 BZ | 4.915 | 2.899,850 | 111.715,000 | 65.911,850 |
| 18.02.2026 | 16:29:14.970 | 0,590 BZ | 3.500 | 2.065,000 | 106.800,000 | 63.012,000 |
| 18.02.2026 | 16:27:49.213 | 0,590 BZ | 1.700 | 1.003,000 | 103.300,000 | 60.947,000 |
| 18.02.2026 | 16:26:09.699 | 0,590 BZ | 850 | 501,500 | 101.600,000 | 59.944,000 |
| 18.02.2026 | 16:25:34.637 | 0,590 BZ | 1.500 | 885,000 | 100.750,000 | 59.442,500 |
| 18.02.2026 | 16:25:32.960 | 0,590 BZ | 13.559 | 7.999,810 | 99.250,000 | 58.557,500 |
| 18.02.2026 | 16:23:42.086 | 0,590 BZ | 1.500 | 885,000 | 85.691,000 | 50.557,690 |
| 18.02.2026 | 16:22:16.940 | 0,590 BZ | 1.000 | 590,000 | 84.191,000 | 49.672,690 |
| 18.02.2026 | 16:20:35.528 | 0,590 BZ | 1.900 | 1.121,000 | 83.191,000 | 49.082,690 |
| 18.02.2026 | 16:20:25.398 | 0,590 BZ | 680 | 401,200 | 81.291,000 | 47.961,690 |
| 18.02.2026 | 16:18:29.891 | 0,590 BZ | 3.500 | 2.065,000 | 80.611,000 | 47.560,490 |
| 18.02.2026 | 16:17:59.409 | 0,590 BZ | 1.700 | 1.003,000 | 77.111,000 | 45.495,490 |
| 18.02.2026 | 16:15:23.807 | 0,590 BZ | 7.500 | 4.425,000 | 75.411,000 | 44.492,490 |
| 18.02.2026 | 16:14:18.379 | 0,590 BZ | 1.330 | 784,700 | 67.911,000 | 40.067,490 |
| 18.02.2026 | 16:13:15.736 | 0,590 BZ | 3.000 | 1.770,000 | 66.581,000 | 39.282,790 |
| 18.02.2026 | 16:11:18.488 | 0,590 BZ | 1.000 | 590,000 | 63.581,000 | 37.512,790 |
| 18.02.2026 | 16:10:48.517 | 0,590 BZ | 1.000 | 590,000 | 62.581,000 | 36.922,790 |
| 18.02.2026 | 16:10:25.957 | 0,590 BZ | 15.000 | 8.850,000 | 61.581,000 | 36.332,790 |
| 18.02.2026 | 16:10:00.195 | 0,590 BZ | 5.500 | 3.245,000 | 42.344,000 | 24.982,960 |
| 18.02.2026 | 16:05:55.162 | 0,590 BZ | 4.200 | 2.478,000 | 36.844,000 | 21.737,960 |
| 18.02.2026 | 16:05:26.955 | 0,590 BZ | 3.390 | 2.000,100 | 32.644,000 | 19.259,960 |
| 18.02.2026 | 16:02:02.304 | 0,590 BZ | 800 | 472,000 | 29.254,000 | 17.259,860 |
| 18.02.2026 | 16:01:05.462 | 0,590 BZ | 3.390 | 2.000,100 | 28.454,000 | 16.787,860 |
| 18.02.2026 | 15:59:32.652 | 0,590 BZ | 2.000 | 1.180,000 | 25.064,000 | 14.787,760 |
| 18.02.2026 | 15:59:18.340 | 0,590 BZ | 1.800 | 1.062,000 | 23.024,000 | 13.584,160 |
| 18.02.2026 | 15:58:58.672 | 0,590 BZ | 2.000 | 1.180,000 | 21.224,000 | 12.522,160 |
| 18.02.2026 | 15:56:32.238 | 0,590 BZ | 6.000 | 3.540,000 | 18.024,000 | 10.634,160 |
| 18.02.2026 | 15:55:45.471 | 0,590 BZ | 1.000 | 590,000 | 12.024,000 | 7.094,160 |
| 18.02.2026 | 15:54:34.133 | 0,590 BZ | 500 | 295,000 | 11.024,000 | 6.504,160 |
| 18.02.2026 | 15:53:18.464 | 0,590 BZ | 900 | 531,000 | 8.824,000 | 5.206,160 |
| 18.02.2026 | 15:53:10.686 | 0,590 BZ | 1.724 | 1.017,160 | 7.924,000 | 4.675,160 |
| 18.02.2026 | 15:53:05.824 | 0,590 BZ | 400 | 236,000 | 6.200,000 | 3.658,000 |
| 18.02.2026 | 15:52:50.786 | 0,590 BZ | 3.000 | 1.770,000 | 5.800,000 | 3.422,000 |
| 18.02.2026 | 15:52:39.113 | 0,590 BZ | 1.500 | 885,000 | 2.800,000 | 1.652,000 |
| 18.02.2026 | 15:51:50.861 | 0,590 BZ | 1.300 | 767,000 | 1.300,000 | 767,000 |