Siemens Energy AG/OS/Call [170]/MS
WKN MN1Z1W
ISIN DE000MN1Z1W4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.06.2026 | 21:55:44.426 | 0,370 BZ | 6.000 | 2.220,000 | 348.371,000 | 125.628,350 |
| 04.06.2026 | 21:55:44.426 | 0,370 BZ | 6.000 | 2.220,000 | 348.371,000 | 125.628,350 |
| 04.06.2026 | 21:40:45.510 | 0,370 BZ | 5.000 | 1.850,000 | 342.371,000 | 123.408,350 |
| 04.06.2026 | 21:36:10.417 | 0,370 BZ | 1.000 | 370,000 | 337.371,000 | 121.558,350 |
| 04.06.2026 | 21:22:33.702 | 0,370 BZ | 15.000 | 5.550,000 | 336.371,000 | 121.188,350 |
| 04.06.2026 | 21:21:47.014 | 0,370 BZ | 55.000 | 20.350,000 | 321.371,000 | 115.638,350 |
| 04.06.2026 | 21:05:43.333 | 0,370 BZ | 2.500 | 925,000 | 266.371,000 | 95.288,350 |
| 04.06.2026 | 21:04:36.231 | 0,370 BZ | 2.500 | 925,000 | 263.871,000 | 94.363,350 |
| 04.06.2026 | 20:04:51.132 | 0,370 BZ | 13.150 | 4.865,500 | 261.371,000 | 93.438,350 |
| 04.06.2026 | 19:54:08.449 | 0,370 BZ | 100 | 37,000 | 248.221,000 | 88.572,850 |
| 04.06.2026 | 19:48:08.622 | 0,370 BZ | 2.700 | 999,000 | 248.121,000 | 88.535,850 |
| 04.06.2026 | 19:12:01.184 | 0,370 BZ | 1.000 | 370,000 | 245.421,000 | 87.536,850 |
| 04.06.2026 | 19:08:26.185 | 0,370 BZ | 1.350 | 499,500 | 244.421,000 | 87.166,850 |
| 04.06.2026 | 19:06:05.023 | 0,370 BZ | 5.000 | 1.850,000 | 243.071,000 | 86.667,350 |
| 04.06.2026 | 18:54:31.560 | 0,370 BZ | 3.000 | 1.110,000 | 238.071,000 | 84.817,350 |
| 04.06.2026 | 18:46:46.963 | 0,370 BZ | 3.000 | 1.110,000 | 235.071,000 | 83.707,350 |
| 04.06.2026 | 18:46:02.459 | 0,370 BZ | 3.000 | 1.110,000 | 232.071,000 | 82.597,350 |
| 04.06.2026 | 18:31:21.739 | 0,360 G | - | - | 229.071,000 | 81.487,350 |
| 04.06.2026 | 18:27:24.688 | 0,370 BZ | 6.500 | 2.405,000 | 229.071,000 | 81.487,350 |
| 04.06.2026 | 17:14:32.131 | 0,370 BZ | 3.000 | 1.110,000 | 222.571,000 | 79.082,350 |
| 04.06.2026 | 17:11:22.420 | 0,360 BZ | 3.000 | 1.080,000 | 219.571,000 | 77.972,350 |
| 04.06.2026 | 16:56:36.803 | 0,360 BZ | 3.500 | 1.260,000 | 216.571,000 | 76.892,350 |
| 04.06.2026 | 16:37:13.418 | 0,360 BZ | 3.500 | 1.260,000 | 213.071,000 | 75.632,350 |
| 04.06.2026 | 16:35:44.283 | 0,370 BZ | 2.800 | 1.036,000 | 209.571,000 | 74.372,350 |
| 04.06.2026 | 16:12:54.725 | 0,350 BZ | 2.800 | 980,000 | 206.771,000 | 73.336,350 |
| 04.06.2026 | 15:50:01.599 | 0,360 BZ | 800 | 288,000 | 203.971,000 | 72.356,350 |
| 04.06.2026 | 15:39:45.557 | 0,350 BZ | 800 | 280,000 | 203.171,000 | 72.068,350 |
| 04.06.2026 | 15:28:23.503 | 0,360 BZ | 13.800 | 4.968,000 | 202.371,000 | 71.788,350 |
| 04.06.2026 | 15:24:25.610 | 0,350 G | - | - | 188.571,000 | 66.820,350 |
| 04.06.2026 | 15:16:17.101 | 0,360 BZ | 20 | 7,200 | 188.571,000 | 66.820,350 |
| 04.06.2026 | 15:15:36.364 | 0,360 BZ | 20 | 7,200 | 188.551,000 | 66.813,150 |
| 04.06.2026 | 14:58:07.082 | 0,350 BZ | 16.900 | 5.915,000 | 188.531,000 | 66.805,950 |
| 04.06.2026 | 14:58:01.619 | 0,350 BZ | 4.900 | 1.715,000 | 171.631,000 | 60.890,950 |
| 04.06.2026 | 14:36:14.109 | 0,360 BZ | 1.500 | 540,000 | 166.731,000 | 59.175,950 |
| 04.06.2026 | 14:28:19.708 | 0,360 BZ | 3.000 | 1.080,000 | 165.231,000 | 58.635,950 |
| 04.06.2026 | 13:54:59.804 | 0,360 BZ | 2.500 | 900,000 | 162.231,000 | 57.555,950 |
| 04.06.2026 | 12:37:59.698 | 0,350 BZ | 2.000 | 700,000 | 159.731,000 | 56.655,950 |
| 04.06.2026 | 11:39:04.932 | 0,350 BZ | 3.000 | 1.050,000 | 157.731,000 | 55.955,950 |
| 04.06.2026 | 11:01:46.455 | 0,340 BZ | 11.645 | 3.959,300 | 154.731,000 | 54.905,950 |
| 04.06.2026 | 11:01:39.502 | 0,330 BZ | 25.500 | 8.415,000 | 143.086,000 | 50.946,650 |
| 04.06.2026 | 10:55:05.555 | 0,350 BZ | 1.890 | 661,500 | 117.586,000 | 42.531,650 |
| 04.06.2026 | 10:55:01.684 | 0,350 BZ | 41.500 | 14.525,000 | 115.696,000 | 41.870,150 |
| 04.06.2026 | 10:42:50.408 | 0,350 G | - | - | 74.196,000 | 27.345,150 |
| 04.06.2026 | 10:32:00.884 | 0,360 BZ | 1.890 | 680,400 | 74.196,000 | 27.345,150 |
| 04.06.2026 | 10:21:43.995 | 0,360 BZ | 24.000 | 8.640,000 | 72.306,000 | 26.664,750 |
| 04.06.2026 | 10:09:47.321 | 0,370 BZ | 1.500 | 555,000 | 48.306,000 | 18.024,750 |
| 04.06.2026 | 10:09:36.916 | 0,370 BZ | 1.500 | 555,000 | 46.806,000 | 17.469,750 |
| 04.06.2026 | 09:51:39.958 | 0,370 BZ | 1.500 | 555,000 | 45.306,000 | 16.914,750 |
| 04.06.2026 | 09:46:44.973 | 0,380 BZ | 1.500 | 570,000 | 43.806,000 | 16.359,750 |
| 04.06.2026 | 09:38:10.164 | 0,380 BZ | 13.653 | 5.188,140 | 42.306,000 | 15.789,750 |
| 04.06.2026 | 08:18:36.153 | 0,370 BZ | 850 | 314,500 | 28.653,000 | 10.601,610 |
| 04.06.2026 | 08:14:45.632 | 0,370 BZ | 3.000 | 1.110,000 | 27.803,000 | 10.287,110 |
| 04.06.2026 | 08:01:38.471 | 0,370 BZ | 24.803 | 9.177,110 | 24.803,000 | 9.177,110 |
| 03.06.2026 | 21:57:20.061 | 0,370 BZ | 10.000 | 3.700,000 | 1.985.544,000 | 727.715,560 |
| 03.06.2026 | 21:57:20.061 | 0,370 BZ | 10.000 | 3.700,000 | 1.985.544,000 | 727.715,560 |
| 03.06.2026 | 21:44:04.606 | 0,370 BZ | 7.023 | 2.598,510 | 1.975.544,000 | 724.015,560 |
| 03.06.2026 | 21:40:33.387 | 0,370 BZ | 2.703 | 1.000,110 | 1.968.521,000 | 721.417,050 |
| 03.06.2026 | 20:56:22.866 | 0,370 BZ | 1.320 | 488,400 | 1.965.818,000 | 720.416,940 |
| 03.06.2026 | 20:35:21.921 | 0,370 BZ | 3.000 | 1.110,000 | 1.964.498,000 | 719.928,540 |
| 03.06.2026 | 20:34:56.183 | 0,370 BZ | 12.846 | 4.753,020 | 1.961.498,000 | 718.818,540 |
| 03.06.2026 | 20:34:51.464 | 0,370 BZ | 14.000 | 5.180,000 | 1.948.652,000 | 714.065,520 |
| 03.06.2026 | 19:53:26.920 | 0,370 BZ | 2.000 | 740,000 | 1.934.652,000 | 708.885,520 |
| 03.06.2026 | 19:36:53.967 | 0,370 BZ | 300 | 111,000 | 1.932.652,000 | 708.145,520 |
| 03.06.2026 | 19:33:39.321 | 0,370 BZ | 3.000 | 1.110,000 | 1.932.352,000 | 708.034,520 |
| 03.06.2026 | 19:28:45.198 | 0,370 BZ | 3.060 | 1.132,200 | 1.929.352,000 | 706.924,520 |
| 03.06.2026 | 19:26:11.735 | 0,370 BZ | 3.000 | 1.110,000 | 1.926.292,000 | 705.792,320 |
| 03.06.2026 | 19:22:06.058 | 0,365 G | - | - | 1.923.292,000 | 704.682,320 |
| 03.06.2026 | 19:11:55.716 | 0,370 BZ | 1.486 | 549,820 | 1.923.292,000 | 704.682,320 |
| 03.06.2026 | 19:07:45.201 | 0,370 BZ | 7.150 | 2.645,500 | 1.921.806,000 | 704.132,500 |
| 03.06.2026 | 19:07:39.447 | 0,380 BZ | 2.150 | 817,000 | 1.914.656,000 | 701.487,000 |
| 03.06.2026 | 18:59:16.457 | 0,370 BZ | 5.000 | 1.850,000 | 1.912.506,000 | 700.670,000 |
| 03.06.2026 | 18:53:27.981 | 0,370 BZ | 400 | 148,000 | 1.907.506,000 | 698.820,000 |
| 03.06.2026 | 18:44:12.860 | 0,370 BZ | 400 | 148,000 | 1.907.106,000 | 698.672,000 |
| 03.06.2026 | 18:31:06.838 | 0,370 BZ | 700 | 259,000 | 1.906.706,000 | 698.524,000 |
| 03.06.2026 | 18:20:14.686 | 0,370 BZ | 700 | 259,000 | 1.906.006,000 | 698.265,000 |
| 03.06.2026 | 18:16:44.677 | 0,370 BZ | 2.725 | 1.008,250 | 1.905.306,000 | 698.006,000 |
| 03.06.2026 | 18:14:46.379 | 0,370 BZ | 2.725 | 1.008,250 | 1.902.581,000 | 696.997,750 |
| 03.06.2026 | 18:04:57.632 | 0,370 BZ | 8.000 | 2.960,000 | 1.899.856,000 | 695.989,500 |
| 03.06.2026 | 17:54:42.059 | 0,370 BZ | 2.700 | 999,000 | 1.891.856,000 | 693.029,500 |
| 03.06.2026 | 17:48:33.978 | 0,370 BZ | 1.800 | 666,000 | 1.889.156,000 | 692.030,500 |
| 03.06.2026 | 17:47:52.020 | 0,370 BZ | 3.500 | 1.295,000 | 1.887.356,000 | 691.364,500 |
| 03.06.2026 | 17:36:14.694 | 0,380 BZ | 20.000 | 7.600,000 | 1.883.856,000 | 690.069,500 |
| 03.06.2026 | 17:10:32.035 | 0,370 BZ | 24.616 | 9.107,920 | 1.863.856,000 | 682.469,500 |
| 03.06.2026 | 17:10:27.841 | 0,370 BZ | 16.200 | 5.994,000 | 1.839.240,000 | 673.361,580 |
| 03.06.2026 | 16:54:39.340 | 0,380 BZ | 6.000 | 2.280,000 | 1.823.040,000 | 667.367,580 |
| 03.06.2026 | 16:53:43.090 | 0,380 BZ | 9.000 | 3.420,000 | 1.817.040,000 | 665.087,580 |
| 03.06.2026 | 16:53:13.734 | 0,380 BZ | 9.000 | 3.420,000 | 1.808.040,000 | 661.667,580 |
| 03.06.2026 | 16:49:09.571 | 0,380 BZ | 616 | 234,080 | 1.799.040,000 | 658.247,580 |
| 03.06.2026 | 16:45:17.972 | 0,380 BZ | 15.000 | 5.700,000 | 1.798.424,000 | 658.013,500 |
| 03.06.2026 | 16:44:30.855 | 0,380 BZ | 4.000 | 1.520,000 | 1.783.424,000 | 652.313,500 |
| 03.06.2026 | 16:35:50.912 | 0,380 BZ | 4.000 | 1.520,000 | 1.779.424,000 | 650.793,500 |
| 03.06.2026 | 16:26:39.598 | 0,380 BZ | 6.000 | 2.280,000 | 1.775.424,000 | 649.273,500 |
| 03.06.2026 | 16:18:26.206 | 0,380 BZ | 6.000 | 2.280,000 | 1.769.424,000 | 646.993,500 |
| 03.06.2026 | 16:17:10.051 | 0,380 BZ | 2.500 | 950,000 | 1.763.424,000 | 644.713,500 |
| 03.06.2026 | 16:16:35.353 | 0,390 BZ | 2.500 | 975,000 | 1.760.924,000 | 643.763,500 |
| 03.06.2026 | 16:10:32.510 | 0,380 BZ | 39.133 | 14.870,540 | 1.758.424,000 | 642.788,500 |
| 03.06.2026 | 16:08:29.429 | 0,390 BZ | 500 | 195,000 | 1.719.291,000 | 627.917,960 |
| 03.06.2026 | 15:51:36.863 | 0,380 BZ | 30.000 | 11.400,000 | 1.718.791,000 | 627.722,960 |
| 03.06.2026 | 15:48:12.601 | 0,380 BZ | 533 | 202,540 | 1.688.791,000 | 616.322,960 |
| 03.06.2026 | 15:43:15.587 | 0,380 BZ | 500 | 190,000 | 1.688.258,000 | 616.120,420 |