E.ON SE/OS/Call [20]/MS
WKN MN1WJ2
ISIN DE000MN1WJ21
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.05.2026 | 21:55:09.966 | 0,185 BZ | 50.000 | 9.250,000 | 360.474,000 | 68.407,160 |
| 04.05.2026 | 20:41:27.354 | 0,172 G | - | - | 310.474,000 | 59.157,160 |
| 04.05.2026 | 20:31:19.383 | 0,174 BZ | 10.000 | 1.740,000 | 310.474,000 | 59.157,160 |
| 04.05.2026 | 19:49:40.268 | 0,173 BZ | 10.000 | 1.730,000 | 300.474,000 | 57.417,160 |
| 04.05.2026 | 18:56:30.421 | 0,172 G | - | - | 290.474,000 | 55.687,160 |
| 04.05.2026 | 18:46:28.653 | 0,176 BZ | 5.000 | 880,000 | 290.474,000 | 55.687,160 |
| 04.05.2026 | 18:40:23.890 | 0,177 BZ | 5.000 | 885,000 | 285.474,000 | 54.807,160 |
| 04.05.2026 | 17:05:26.812 | 0,184 BZ | 53.894 | 9.916,496 | 280.474,000 | 53.922,160 |
| 04.05.2026 | 16:57:40.276 | 0,178 G | - | - | 226.580,000 | 44.005,664 |
| 04.05.2026 | 16:55:06.642 | 0,178 BZ | 3.000 | 534,000 | 226.580,000 | 44.005,664 |
| 04.05.2026 | 16:25:16.555 | 0,184 BZ | 5.494 | 1.010,896 | 223.580,000 | 43.471,664 |
| 04.05.2026 | 16:13:03.127 | 0,189 BZ | 2.400 | 453,600 | 218.086,000 | 42.460,768 |
| 04.05.2026 | 15:42:33.812 | 0,183 BZ | 1.500 | 274,500 | 215.686,000 | 42.007,168 |
| 04.05.2026 | 15:40:56.431 | 0,181 BZ | 2.400 | 434,400 | 214.186,000 | 41.732,668 |
| 04.05.2026 | 15:29:31.486 | 0,177 BZ | 1.100 | 194,700 | 211.786,000 | 41.298,268 |
| 04.05.2026 | 14:49:33.612 | 0,174 BZ | 44.000 | 7.656,000 | 210.686,000 | 41.103,568 |
| 04.05.2026 | 14:49:06.541 | 0,172 G | - | - | 166.686,000 | 33.447,568 |
| 04.05.2026 | 14:46:32.188 | 0,172 G | - | - | 166.686,000 | 33.447,568 |
| 04.05.2026 | 14:45:22.325 | 0,172 G | - | - | 166.686,000 | 33.447,568 |
| 04.05.2026 | 14:14:21.728 | 0,171 BZ | 40.000 | 6.840,000 | 166.686,000 | 33.447,568 |
| 04.05.2026 | 14:13:51.188 | 0,178 BZ | 25.000 | 4.450,000 | 126.686,000 | 26.607,568 |
| 04.05.2026 | 14:10:19.340 | 0,189 BZ | 500 | 94,500 | 101.686,000 | 22.157,568 |
| 04.05.2026 | 14:09:11.571 | 0,190 BZ | 500 | 95,000 | 101.186,000 | 22.063,068 |
| 04.05.2026 | 13:25:34.046 | 0,191 BZ | 1.200 | 229,200 | 100.686,000 | 21.968,068 |
| 04.05.2026 | 13:18:22.538 | 0,192 BZ | 1.200 | 230,400 | 99.486,000 | 21.738,868 |
| 04.05.2026 | 11:30:18.249 | 0,203 BZ | 3.000 | 609,000 | 98.286,000 | 21.508,468 |
| 04.05.2026 | 10:45:09.986 | 0,202 BZ | 3.000 | 606,000 | 95.286,000 | 20.899,468 |
| 04.05.2026 | 10:14:15.435 | 0,201 BZ | 1.875 | 376,875 | 92.286,000 | 20.293,468 |
| 04.05.2026 | 10:14:12.046 | 0,200 BZ | 1.875 | 375,000 | 90.411,000 | 19.916,593 |
| 04.05.2026 | 10:09:55.431 | 0,201 BZ | 43 | 8,643 | 88.536,000 | 19.541,593 |
| 04.05.2026 | 10:09:11.404 | 0,200 BZ | 43 | 8,600 | 88.493,000 | 19.532,950 |
| 04.05.2026 | 09:29:50.917 | 0,208 G | - | - | 88.450,000 | 19.524,350 |
| 04.05.2026 | 09:21:48.002 | 0,219 BZ | 50.000 | 10.950,000 | 88.450,000 | 19.524,350 |
| 04.05.2026 | 09:04:40.449 | 0,220 G | - | - | 38.450,000 | 8.574,350 |
| 04.05.2026 | 08:52:47.361 | 0,224 BZ | 19.225 | 4.306,400 | 38.450,000 | 8.574,350 |
| 04.05.2026 | 08:12:35.716 | 0,222 BZ | 9.000 | 1.998,000 | 19.225,000 | 4.267,950 |
| 04.05.2026 | 08:10:39.246 | 0,222 BZ | 10.225 | 2.269,950 | 10.225,000 | 2.269,950 |
| 30.04.2026 | 19:19:45.016 | 0,210 G | - | - | 171.559,000 | 34.075,120 |
| 30.04.2026 | 19:19:45.016 | 0,210 G | - | - | 171.559,000 | 34.075,120 |
| 30.04.2026 | 18:27:34.734 | 0,210 BZ | 8.000 | 1.680,000 | 171.559,000 | 34.075,120 |
| 30.04.2026 | 18:26:29.376 | 0,210 BZ | 4.000 | 840,000 | 163.559,000 | 32.395,120 |
| 30.04.2026 | 18:25:33.441 | 0,210 BZ | 10.000 | 2.100,000 | 159.559,000 | 31.555,120 |
| 30.04.2026 | 18:20:54.377 | 0,180 BZ | 28.000 | 5.040,000 | 149.559,000 | 29.455,120 |
| 30.04.2026 | 17:57:34.042 | 0,234 BZ | 40.000 | 9.360,000 | 121.559,000 | 24.415,120 |
| 30.04.2026 | 17:29:59.136 | 0,229 G | - | - | 81.559,000 | 15.055,120 |
| 30.04.2026 | 16:59:48.901 | 0,231 G | - | - | 81.559,000 | 15.055,120 |
| 30.04.2026 | 15:22:28.586 | 0,217 BZ | 9.750 | 2.115,750 | 81.559,000 | 15.055,120 |
| 30.04.2026 | 14:36:29.415 | 0,211 G | - | - | 71.809,000 | 12.939,370 |
| 30.04.2026 | 11:09:34.075 | 0,200 BZ | 3.000 | 600,000 | 71.809,000 | 12.939,370 |
| 30.04.2026 | 09:47:19.597 | 0,190 BZ | 8.000 | 1.520,000 | 68.809,000 | 12.339,370 |
| 30.04.2026 | 09:19:51.602 | 0,192 G | - | - | 60.809,000 | 10.819,370 |
| 30.04.2026 | 09:00:38.595 | 0,173 BZ | 14.750 | 2.551,750 | 60.809,000 | 10.819,370 |
| 30.04.2026 | 08:54:53.882 | 0,180 BZ | 23.059 | 4.150,620 | 46.059,000 | 8.267,620 |
| 30.04.2026 | 08:04:06.196 | 0,179 BZ | 23.000 | 4.117,000 | 23.000,000 | 4.117,000 |
| 29.04.2026 | 19:33:21.719 | 0,180 G | - | - | 133.400,000 | 26.245,700 |
| 29.04.2026 | 19:33:21.719 | 0,180 G | - | - | 133.400,000 | 26.245,700 |
| 29.04.2026 | 17:54:29.664 | 0,181 G | - | - | 133.400,000 | 26.245,700 |
| 29.04.2026 | 17:11:32.447 | 0,185 BZ | 40.000 | 7.400,000 | 133.400,000 | 26.245,700 |
| 29.04.2026 | 17:08:56.076 | 0,185 BG | 20.000 | 3.700,000 | 93.400,000 | 18.845,700 |
| 29.04.2026 | 17:00:43.971 | 0,189 BZ | 1.000 | 189,000 | 73.400,000 | 15.145,700 |
| 29.04.2026 | 16:59:26.898 | 0,186 BZ | 4.000 | 744,000 | 72.400,000 | 14.956,700 |
| 29.04.2026 | 16:48:50.679 | 0,190 BZ | 5.000 | 950,000 | 68.400,000 | 14.212,700 |
| 29.04.2026 | 15:34:16.051 | 0,202 BZ | 15.000 | 3.030,000 | 63.400,000 | 13.262,700 |
| 29.04.2026 | 15:26:58.455 | 0,200 BZ | 15.000 | 3.000,000 | 48.400,000 | 10.232,700 |
| 29.04.2026 | 15:25:33.898 | 0,200 G | - | - | 33.400,000 | 7.232,700 |
| 29.04.2026 | 14:46:14.341 | 0,209 BZ | 7.000 | 1.463,000 | 33.400,000 | 7.232,700 |
| 29.04.2026 | 14:42:28.174 | 0,210 BZ | 7.000 | 1.470,000 | 26.400,000 | 5.769,700 |
| 29.04.2026 | 14:22:42.871 | 0,213 BZ | 2.700 | 575,100 | 19.400,000 | 4.299,700 |
| 29.04.2026 | 14:22:20.263 | 0,214 BZ | 2.700 | 577,800 | 16.700,000 | 3.724,600 |
| 29.04.2026 | 11:27:52.870 | 0,200 G | - | - | 14.000,000 | 3.146,800 |
| 29.04.2026 | 09:41:22.184 | 0,211 BZ | 4.000 | 844,000 | 14.000,000 | 3.146,800 |
| 29.04.2026 | 09:38:45.493 | 0,207 G | - | - | 10.000,000 | 2.302,800 |
| 29.04.2026 | 09:14:52.420 | 0,210 BZ | 4.000 | 840,000 | 10.000,000 | 2.302,800 |
| 29.04.2026 | 08:18:41.124 | 0,249 BZ | 1.200 | 298,800 | 6.000,000 | 1.462,800 |
| 29.04.2026 | 08:04:10.243 | 0,230 BZ | 1.800 | 414,000 | 4.800,000 | 1.164,000 |
| 29.04.2026 | 08:00:01.544 | 0,250 BZ | 3.000 | 750,000 | 3.000,000 | 750,000 |
| 28.04.2026 | 20:46:19.160 | 0,247 BZ | 4.000 | 988,000 | 133.594,000 | 29.114,648 |
| 28.04.2026 | 20:46:19.160 | 0,247 BZ | 4.000 | 988,000 | 133.594,000 | 29.114,648 |
| 28.04.2026 | 20:27:47.347 | 0,234 G | - | - | 129.594,000 | 28.126,648 |
| 28.04.2026 | 18:27:25.867 | 0,235 G | - | - | 129.594,000 | 28.126,648 |
| 28.04.2026 | 17:07:35.278 | 0,231 BZ | 4.600 | 1.062,600 | 129.594,000 | 28.126,648 |
| 28.04.2026 | 17:06:28.024 | 0,230 BZ | 3.000 | 690,000 | 123.394,000 | 26.694,448 |
| 28.04.2026 | 15:53:44.564 | 0,214 G | - | - | 120.394,000 | 26.004,448 |
| 28.04.2026 | 13:53:07.204 | 0,217 BZ | 6.000 | 1.302,000 | 120.394,000 | 26.004,448 |
| 28.04.2026 | 13:53:03.592 | 0,216 BZ | 6.000 | 1.296,000 | 114.394,000 | 24.702,448 |
| 28.04.2026 | 13:21:27.869 | 0,220 BZ | 30.797 | 6.775,340 | 108.394,000 | 23.406,448 |
| 28.04.2026 | 13:18:38.105 | 0,220 BZ | 14.000 | 3.080,000 | 77.597,000 | 16.631,108 |
| 28.04.2026 | 11:45:56.039 | 0,221 BZ | 930 | 205,530 | 63.597,000 | 13.551,108 |
| 28.04.2026 | 11:42:32.258 | 0,236 BZ | 400 | 94,400 | 62.667,000 | 13.345,578 |
| 28.04.2026 | 11:13:43.239 | 0,219 G | - | - | 62.267,000 | 13.251,178 |
| 28.04.2026 | 10:43:42.322 | 0,224 BZ | 9.677 | 2.167,648 | 62.267,000 | 13.251,178 |
| 28.04.2026 | 09:27:22.938 | 0,223 BZ | 1.250 | 278,750 | 52.590,000 | 11.083,530 |
| 28.04.2026 | 09:16:10.930 | 0,231 BZ | 9.000 | 2.079,000 | 51.340,000 | 10.804,780 |
| 28.04.2026 | 08:13:37.369 | 0,206 BZ | 2.000 | 412,000 | 42.000,000 | 8.652,000 |
| 28.04.2026 | 08:00:44.583 | 0,206 BZ | 40.000 | 8.240,000 | 40.000,000 | 8.240,000 |
| 27.04.2026 | 20:36:49.232 | 0,224 BZ | 1.800 | 403,200 | 81.803,000 | 17.444,812 |
| 27.04.2026 | 20:36:49.232 | 0,224 BZ | 1.800 | 403,200 | 81.803,000 | 17.444,812 |
| 27.04.2026 | 20:33:50.633 | 0,225 BZ | 1.800 | 405,000 | 80.003,000 | 17.041,612 |
| 27.04.2026 | 18:30:46.776 | 0,222 G | - | - | 78.203,000 | 16.636,612 |
| 27.04.2026 | 17:07:07.866 | 0,225 BZ | 10.000 | 2.250,000 | 78.203,000 | 16.636,612 |