thyssenkrupp AG/OS/Put [10]/MS
WKN MN1PAK
ISIN DE000MN1PAK3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20:34:12.105 | 2,420 BZ | 81 | 196,020 | 80.422,000 | 203.604,420 |
| 09.03.2026 | 20:29:55.130 | 2,440 BZ | 500 | 1.220,000 | 80.341,000 | 203.408,400 |
| 09.03.2026 | 20:29:54.721 | 2,440 BZ | 300 | 732,000 | 79.841,000 | 202.188,400 |
| 09.03.2026 | 20:27:03.665 | 2,460 BZ | 125 | 307,500 | 79.541,000 | 201.456,400 |
| 09.03.2026 | 20:22:01.448 | 2,470 G | - | - | 79.416,000 | 201.148,900 |
| 09.03.2026 | 19:34:29.344 | 2,490 BZ | 100 | 249,000 | 77.468,000 | 196.317,860 |
| 09.03.2026 | 19:29:38.423 | 2,490 BZ | 645 | 1.606,050 | 77.368,000 | 196.068,860 |
| 09.03.2026 | 19:03:03.164 | 2,490 BZ | 1.800 | 4.482,000 | 76.723,000 | 194.462,810 |
| 09.03.2026 | 18:35:26.182 | 2,500 BZ | 250 | 625,000 | 74.923,000 | 189.980,810 |
| 09.03.2026 | 18:29:35.968 | 2,500 G | - | - | 74.673,000 | 189.355,810 |
| 09.03.2026 | 18:18:53.483 | 2,500 BZ | 40 | 100,000 | 74.673,000 | 189.355,810 |
| 09.03.2026 | 18:16:49.818 | 2,500 BZ | 157 | 392,500 | 74.633,000 | 189.255,810 |
| 09.03.2026 | 18:09:19.583 | 2,500 BZ | 50 | 125,000 | 74.476,000 | 188.863,310 |
| 09.03.2026 | 18:06:25.496 | 2,500 BZ | 950 | 2.375,000 | 74.426,000 | 188.738,310 |
| 09.03.2026 | 17:17:29.512 | 2,510 BZ | 700 | 1.757,000 | 73.476,000 | 186.363,310 |
| 09.03.2026 | 17:17:24.552 | 2,510 BZ | 650 | 1.631,500 | 72.776,000 | 184.606,310 |
| 09.03.2026 | 17:12:42.612 | 2,490 BZ | 950 | 2.365,500 | 72.126,000 | 182.974,810 |
| 09.03.2026 | 16:58:57.791 | 2,480 BZ | 320 | 793,600 | 71.176,000 | 180.609,310 |
| 09.03.2026 | 16:47:29.818 | 2,490 BZ | 100 | 249,000 | 70.856,000 | 179.815,710 |
| 09.03.2026 | 16:35:38.094 | 2,490 BZ | 139 | 346,110 | 70.756,000 | 179.566,710 |
| 09.03.2026 | 15:45:35.677 | 2,490 BZ | 600 | 1.494,000 | 70.617,000 | 179.220,600 |
| 09.03.2026 | 15:12:42.563 | 2,540 BZ | 450 | 1.143,000 | 70.017,000 | 177.726,600 |
| 09.03.2026 | 15:01:15.319 | 2,530 BZ | 1.250 | 3.162,500 | 69.567,000 | 176.583,600 |
| 09.03.2026 | 14:58:57.173 | 2,530 BZ | 195 | 493,350 | 68.317,000 | 173.421,100 |
| 09.03.2026 | 14:56:21.156 | 2,530 BZ | 1.297 | 3.281,410 | 68.122,000 | 172.927,750 |
| 09.03.2026 | 14:25:02.456 | 2,550 BZ | 650 | 1.657,500 | 66.825,000 | 169.646,340 |
| 09.03.2026 | 14:22:52.395 | 2,550 BZ | 400 | 1.020,000 | 66.175,000 | 167.988,840 |
| 09.03.2026 | 14:07:07.910 | 2,570 BZ | 1.300 | 3.341,000 | 65.775,000 | 166.968,840 |
| 09.03.2026 | 13:59:52.618 | 2,580 BZ | 300 | 774,000 | 64.475,000 | 163.627,840 |
| 09.03.2026 | 13:36:36.541 | 2,540 BZ | 550 | 1.397,000 | 64.175,000 | 162.853,840 |
| 09.03.2026 | 13:36:24.328 | 2,540 BZ | 750 | 1.905,000 | 63.625,000 | 161.456,840 |
| 09.03.2026 | 13:29:36.281 | 2,530 BZ | 160 | 404,800 | 62.875,000 | 159.551,840 |
| 09.03.2026 | 13:17:54.353 | 2,530 BZ | 270 | 683,100 | 62.715,000 | 159.147,040 |
| 09.03.2026 | 13:12:25.739 | 2,520 BZ | 200 | 504,000 | 61.945,000 | 157.198,940 |
| 09.03.2026 | 13:03:40.832 | 2,530 BZ | 275 | 695,750 | 61.745,000 | 156.694,940 |
| 09.03.2026 | 13:02:15.009 | 2,540 BZ | 2.300 | 5.842,000 | 61.470,000 | 155.999,190 |
| 09.03.2026 | 12:53:56.245 | 2,530 G | - | - | 59.170,000 | 150.157,190 |
| 09.03.2026 | 12:46:01.067 | 2,550 BZ | 775 | 1.976,250 | 59.170,000 | 150.157,190 |
| 09.03.2026 | 12:45:39.979 | 2,550 BZ | 411 | 1.048,050 | 58.395,000 | 148.180,940 |
| 09.03.2026 | 12:34:23.648 | 2,550 BZ | 650 | 1.657,500 | 57.984,000 | 147.132,890 |
| 09.03.2026 | 12:29:35.078 | 2,550 BZ | 800 | 2.040,000 | 57.334,000 | 145.475,390 |
| 09.03.2026 | 12:28:33.471 | 2,550 BZ | 1.000 | 2.550,000 | 56.534,000 | 143.435,390 |
| 09.03.2026 | 12:27:59.451 | 2,540 BZ | 900 | 2.286,000 | 55.534,000 | 140.885,390 |
| 09.03.2026 | 12:23:48.287 | 2,540 BZ | 100 | 254,000 | 54.634,000 | 138.599,390 |
| 09.03.2026 | 12:23:30.120 | 2,540 BZ | 285 | 723,900 | 54.534,000 | 138.345,390 |
| 09.03.2026 | 12:21:47.054 | 2,540 BZ | 1.000 | 2.540,000 | 54.249,000 | 137.621,490 |
| 09.03.2026 | 12:11:12.503 | 2,520 BZ | 480 | 1.209,600 | 53.249,000 | 135.081,490 |
| 09.03.2026 | 12:08:29.920 | 2,520 BZ | 325 | 819,000 | 52.769,000 | 133.871,890 |
| 09.03.2026 | 12:08:18.508 | 2,530 BZ | 50 | 126,500 | 52.444,000 | 133.052,890 |
| 09.03.2026 | 12:04:33.143 | 2,550 BZ | 500 | 1.275,000 | 52.394,000 | 132.926,390 |
| 09.03.2026 | 12:00:22.603 | 2,560 BZ | 890 | 2.278,400 | 51.894,000 | 131.651,390 |
| 09.03.2026 | 11:57:35.458 | 2,570 BZ | 166 | 426,620 | 51.004,000 | 129.372,990 |
| 09.03.2026 | 11:55:38.646 | 2,560 BZ | 200 | 512,000 | 50.838,000 | 128.946,370 |
| 09.03.2026 | 11:55:10.829 | 2,570 BZ | 650 | 1.670,500 | 50.638,000 | 128.434,370 |
| 09.03.2026 | 11:51:20.723 | 2,580 BZ | 300 | 774,000 | 49.988,000 | 126.763,870 |
| 09.03.2026 | 11:50:58.361 | 2,570 BZ | 380 | 976,600 | 49.688,000 | 125.989,870 |
| 09.03.2026 | 11:48:56.381 | 2,570 BZ | 500 | 1.285,000 | 49.308,000 | 125.013,270 |
| 09.03.2026 | 11:46:50.893 | 2,550 BZ | 1.500 | 3.825,000 | 48.808,000 | 123.728,270 |
| 09.03.2026 | 11:46:42.402 | 2,550 BZ | 1.300 | 3.315,000 | 47.308,000 | 119.903,270 |
| 09.03.2026 | 11:44:55.439 | 2,550 BZ | 10.000 | 25.500,000 | 46.008,000 | 116.588,270 |
| 09.03.2026 | 11:44:04.302 | 2,550 BZ | 650 | 1.657,500 | 36.008,000 | 91.088,270 |
| 09.03.2026 | 11:31:35.389 | 2,560 BZ | 1.900 | 4.864,000 | 35.358,000 | 89.430,770 |
| 09.03.2026 | 11:30:07.255 | 2,550 BZ | 125 | 318,750 | 33.458,000 | 84.566,770 |
| 09.03.2026 | 11:25:59.660 | 2,550 BZ | 81 | 206,550 | 33.333,000 | 84.248,020 |
| 09.03.2026 | 11:22:43.511 | 2,560 BZ | 105 | 268,800 | 33.252,000 | 84.041,470 |
| 09.03.2026 | 11:22:10.696 | 2,560 BZ | 160 | 409,600 | 33.147,000 | 83.772,670 |
| 09.03.2026 | 11:17:28.778 | 2,540 BZ | 200 | 508,000 | 32.987,000 | 83.363,070 |
| 09.03.2026 | 11:16:56.370 | 2,550 BZ | 200 | 510,000 | 32.787,000 | 82.855,070 |
| 09.03.2026 | 11:15:59.972 | 2,560 BZ | 2.500 | 6.400,000 | 32.587,000 | 82.345,070 |
| 09.03.2026 | 11:09:52.330 | 2,540 BZ | 320 | 812,800 | 30.087,000 | 75.945,070 |
| 09.03.2026 | 11:08:51.695 | 2,540 BZ | 325 | 825,500 | 29.767,000 | 75.132,270 |
| 09.03.2026 | 11:06:11.931 | 2,530 BZ | 250 | 632,500 | 29.442,000 | 74.306,770 |
| 09.03.2026 | 11:02:31.753 | 2,530 BZ | 900 | 2.277,000 | 29.192,000 | 73.674,270 |
| 09.03.2026 | 10:58:59.916 | 2,530 BZ | 750 | 1.897,500 | 27.992,000 | 70.638,270 |
| 09.03.2026 | 10:57:39.975 | 2,530 BZ | 112 | 283,360 | 27.242,000 | 68.740,770 |
| 09.03.2026 | 10:57:10.292 | 2,540 BZ | 750 | 1.905,000 | 27.130,000 | 68.457,410 |
| 09.03.2026 | 10:57:00.267 | 2,530 BZ | 250 | 632,500 | 26.380,000 | 66.552,410 |
| 09.03.2026 | 10:56:57.026 | 2,530 BZ | 6.329 | 16.012,370 | 26.130,000 | 65.919,910 |
| 09.03.2026 | 10:56:38.962 | 2,530 BZ | 500 | 1.265,000 | 19.801,000 | 49.907,540 |
| 09.03.2026 | 10:56:19.657 | 2,530 BZ | 650 | 1.644,500 | 19.301,000 | 48.642,540 |
| 09.03.2026 | 10:55:27.037 | 2,530 BZ | 500 | 1.265,000 | 18.651,000 | 46.998,040 |
| 09.03.2026 | 10:54:31.191 | 2,540 BZ | 600 | 1.524,000 | 18.151,000 | 45.733,040 |
| 09.03.2026 | 10:54:27.320 | 2,540 BZ | 1.250 | 3.175,000 | 17.551,000 | 44.209,040 |
| 09.03.2026 | 10:51:57.427 | 2,520 BZ | 303 | 763,560 | 16.301,000 | 41.034,040 |
| 09.03.2026 | 10:51:31.374 | 2,520 BZ | 150 | 378,000 | 15.998,000 | 40.270,480 |
| 09.03.2026 | 10:50:40.385 | 2,520 BZ | 1.250 | 3.150,000 | 15.848,000 | 39.892,480 |
| 09.03.2026 | 10:47:36.789 | 2,530 BZ | 500 | 1.265,000 | 14.598,000 | 36.742,480 |
| 09.03.2026 | 10:46:56.052 | 2,530 BZ | 2.600 | 6.578,000 | 14.098,000 | 35.477,480 |
| 09.03.2026 | 10:45:29.687 | 2,520 BZ | 260 | 655,200 | 11.498,000 | 28.899,480 |
| 09.03.2026 | 10:44:19.045 | 2,520 BZ | 900 | 2.268,000 | 11.238,000 | 28.244,280 |
| 09.03.2026 | 10:42:28.116 | 2,520 BZ | 400 | 1.008,000 | 9.838,000 | 24.716,280 |
| 09.03.2026 | 10:41:27.805 | 2,520 BZ | 650 | 1.638,000 | 9.438,000 | 23.708,280 |
| 09.03.2026 | 10:40:54.666 | 2,520 BZ | 1.000 | 2.520,000 | 8.788,000 | 22.070,280 |
| 09.03.2026 | 10:39:59.414 | 2,510 BZ | 3.246 | 8.147,460 | 6.848,000 | 17.181,480 |
| 09.03.2026 | 10:39:57.745 | 2,510 BZ | 500 | 1.255,000 | 3.602,000 | 9.034,020 |
| 09.03.2026 | 10:38:27.510 | 2,520 BZ | 300 | 756,000 | 3.102,000 | 7.779,020 |
| 09.03.2026 | 10:37:56.648 | 2,510 BZ | 250 | 627,500 | 2.802,000 | 7.023,020 |
| 09.03.2026 | 10:37:32.694 | 2,510 BZ | 130 | 326,300 | 2.552,000 | 6.395,520 |
| 09.03.2026 | 10:36:50.152 | 2,500 BZ | 1.000 | 2.500,000 | 2.422,000 | 6.069,220 |
| 09.03.2026 | 10:36:18.302 | 2,510 BZ | 422 | 1.059,220 | 1.422,000 | 3.569,220 |