Siemens Energy AG/OS/Call [170]/MS
WKN MN1Z2W
ISIN DE000MN1Z2W2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12:05:05.518 | 0,590 BZ | 1.200 | 708,000 | 889.637,000 | 508.439,680 |
| 05.05.2026 | 12:00:12.829 | 0,590 BZ | 1.000 | 590,000 | 888.437,000 | 507.731,680 |
| 05.05.2026 | 11:54:46.355 | 0,580 G | - | - | 887.437,000 | 507.141,680 |
| 05.05.2026 | 11:51:44.248 | 0,580 G | - | - | 887.437,000 | 507.141,680 |
| 05.05.2026 | 11:47:42.329 | 0,590 BZ | 4.000 | 2.360,000 | 887.437,000 | 507.141,680 |
| 05.05.2026 | 11:42:11.051 | 0,590 BZ | 5.000 | 2.950,000 | 883.437,000 | 504.781,680 |
| 05.05.2026 | 11:41:16.678 | 0,590 BZ | 2.000 | 1.180,000 | 878.437,000 | 501.831,680 |
| 05.05.2026 | 11:39:55.527 | 0,590 BZ | 400 | 236,000 | 876.437,000 | 500.651,680 |
| 05.05.2026 | 11:38:52.495 | 0,590 BZ | 932 | 549,880 | 876.037,000 | 500.415,680 |
| 05.05.2026 | 11:36:58.902 | 0,580 BZ | 4.000 | 2.320,000 | 875.105,000 | 499.865,800 |
| 05.05.2026 | 11:36:15.028 | 0,590 BZ | 4.000 | 2.360,000 | 871.105,000 | 497.545,800 |
| 05.05.2026 | 11:35:43.004 | 0,580 BZ | 8.151 | 4.727,580 | 867.105,000 | 495.185,800 |
| 05.05.2026 | 11:35:20.508 | 0,590 BZ | 1.490 | 879,100 | 858.954,000 | 490.458,220 |
| 05.05.2026 | 11:34:45.814 | 0,590 BZ | 3.100 | 1.829,000 | 857.464,000 | 489.579,120 |
| 05.05.2026 | 11:33:58.454 | 0,580 BZ | 600 | 348,000 | 854.364,000 | 487.750,120 |
| 05.05.2026 | 11:33:28.631 | 0,590 BZ | 2.050 | 1.209,500 | 853.764,000 | 487.402,120 |
| 05.05.2026 | 11:30:34.018 | 0,580 BZ | 19.000 | 11.020,000 | 851.714,000 | 486.192,620 |
| 05.05.2026 | 11:30:30.274 | 0,580 BZ | 50.000 | 29.000,000 | 832.714,000 | 475.172,620 |
| 05.05.2026 | 11:30:12.781 | 0,580 BZ | 3.000 | 1.740,000 | 782.714,000 | 446.172,620 |
| 05.05.2026 | 11:25:20.758 | 0,580 BZ | 1.050 | 609,000 | 779.714,000 | 444.432,620 |
| 05.05.2026 | 11:25:09.708 | 0,580 BZ | 4.500 | 2.610,000 | 778.664,000 | 443.823,620 |
| 05.05.2026 | 11:24:55.073 | 0,580 BZ | 3.000 | 1.740,000 | 774.164,000 | 441.213,620 |
| 05.05.2026 | 11:20:16.978 | 0,580 BZ | 2.000 | 1.160,000 | 771.164,000 | 439.473,620 |
| 05.05.2026 | 11:10:25.176 | 0,580 BZ | 517 | 299,860 | 769.164,000 | 438.313,620 |
| 05.05.2026 | 11:10:13.759 | 0,590 BZ | 1.670 | 985,300 | 768.647,000 | 438.013,760 |
| 05.05.2026 | 11:07:25.734 | 0,580 BZ | 2.000 | 1.160,000 | 766.977,000 | 437.028,460 |
| 05.05.2026 | 11:07:12.202 | 0,580 BZ | 800 | 464,000 | 764.977,000 | 435.868,460 |
| 05.05.2026 | 11:05:41.312 | 0,590 BZ | 2.000 | 1.180,000 | 764.177,000 | 435.404,460 |
| 05.05.2026 | 11:05:21.302 | 0,590 BZ | 30.500 | 17.995,000 | 762.177,000 | 434.224,460 |
| 05.05.2026 | 10:56:48.576 | 0,590 BZ | 1.000 | 590,000 | 731.677,000 | 416.229,460 |
| 05.05.2026 | 10:56:31.793 | 0,590 BZ | 2.000 | 1.180,000 | 730.677,000 | 415.639,460 |
| 05.05.2026 | 10:55:32.125 | 0,590 BZ | 2.500 | 1.475,000 | 728.677,000 | 414.459,460 |
| 05.05.2026 | 10:49:48.045 | 0,590 BZ | 600 | 354,000 | 726.177,000 | 412.984,460 |
| 05.05.2026 | 10:48:42.762 | 0,590 BZ | 200 | 118,000 | 725.577,000 | 412.630,460 |
| 05.05.2026 | 10:45:15.074 | 0,590 BZ | 1.000 | 590,000 | 725.377,000 | 412.512,460 |
| 05.05.2026 | 10:44:19.244 | 0,590 BZ | 2.000 | 1.180,000 | 724.377,000 | 411.922,460 |
| 05.05.2026 | 10:36:40.013 | 0,590 BZ | 2.500 | 1.475,000 | 722.377,000 | 410.742,460 |
| 05.05.2026 | 10:24:48.065 | 0,590 BZ | 350 | 206,500 | 719.877,000 | 409.267,460 |
| 05.05.2026 | 10:20:11.481 | 0,590 BZ | 1.724 | 1.017,160 | 719.527,000 | 409.060,960 |
| 05.05.2026 | 10:18:52.347 | 0,590 BZ | 3.500 | 2.065,000 | 717.803,000 | 408.043,800 |
| 05.05.2026 | 10:18:14.061 | 0,590 BZ | 1.500 | 885,000 | 714.303,000 | 405.978,800 |
| 05.05.2026 | 10:18:00.766 | 0,590 BZ | 5.300 | 3.127,000 | 712.803,000 | 405.093,800 |
| 05.05.2026 | 10:16:01.311 | 0,590 BZ | 500 | 295,000 | 707.503,000 | 401.966,800 |
| 05.05.2026 | 10:12:38.753 | 0,590 BZ | 3.000 | 1.770,000 | 707.003,000 | 401.671,800 |
| 05.05.2026 | 10:12:33.989 | 0,580 BZ | 1.800 | 1.044,000 | 704.003,000 | 399.901,800 |
| 05.05.2026 | 10:11:45.750 | 0,580 BZ | 40.969 | 23.762,020 | 702.203,000 | 398.857,800 |
| 05.05.2026 | 10:09:18.522 | 0,580 BZ | 5.000 | 2.900,000 | 661.234,000 | 375.095,780 |
| 05.05.2026 | 10:08:55.103 | 0,580 BZ | 3.000 | 1.740,000 | 656.234,000 | 372.195,780 |
| 05.05.2026 | 10:08:07.516 | 0,580 BZ | 1.000 | 580,000 | 653.234,000 | 370.455,780 |
| 05.05.2026 | 10:07:41.111 | 0,580 BZ | 12.500 | 7.250,000 | 652.234,000 | 369.875,780 |
| 05.05.2026 | 10:04:25.245 | 0,570 BZ | 1.754 | 999,780 | 639.734,000 | 362.625,780 |
| 05.05.2026 | 10:04:06.722 | 0,570 BZ | 3.500 | 1.995,000 | 637.980,000 | 361.626,000 |
| 05.05.2026 | 10:03:32.903 | 0,580 BZ | 4.000 | 2.320,000 | 634.480,000 | 359.631,000 |
| 05.05.2026 | 10:02:20.356 | 0,570 BZ | 15.000 | 8.550,000 | 630.480,000 | 357.311,000 |
| 05.05.2026 | 10:02:16.137 | 0,570 BZ | 15.000 | 8.550,000 | 615.480,000 | 348.761,000 |
| 05.05.2026 | 10:02:12.671 | 0,570 BZ | 15.000 | 8.550,000 | 600.480,000 | 340.211,000 |
| 05.05.2026 | 10:02:01.605 | 0,570 BZ | 10.000 | 5.700,000 | 585.480,000 | 331.661,000 |
| 05.05.2026 | 10:01:12.558 | 0,570 BZ | 1.000 | 570,000 | 575.480,000 | 325.961,000 |
| 05.05.2026 | 09:57:35.424 | 0,570 BZ | 3.500 | 1.995,000 | 574.480,000 | 325.391,000 |
| 05.05.2026 | 09:56:07.680 | 0,570 BZ | 3.000 | 1.710,000 | 570.980,000 | 323.396,000 |
| 05.05.2026 | 09:54:07.523 | 0,570 BZ | 1.000 | 570,000 | 567.980,000 | 321.686,000 |
| 05.05.2026 | 09:53:08.774 | 0,570 BZ | 900 | 513,000 | 566.980,000 | 321.116,000 |
| 05.05.2026 | 09:52:57.262 | 0,570 BZ | 22.000 | 12.540,000 | 566.080,000 | 320.603,000 |
| 05.05.2026 | 09:52:28.648 | 0,580 BZ | 3.100 | 1.798,000 | 544.080,000 | 308.063,000 |
| 05.05.2026 | 09:49:45.604 | 0,580 BZ | 4.000 | 2.320,000 | 540.980,000 | 306.265,000 |
| 05.05.2026 | 09:46:35.713 | 0,580 BZ | 4.000 | 2.320,000 | 536.980,000 | 303.945,000 |
| 05.05.2026 | 09:44:16.154 | 0,580 BZ | 1.724 | 999,920 | 532.980,000 | 301.625,000 |
| 05.05.2026 | 09:43:19.725 | 0,580 BZ | 750 | 435,000 | 531.256,000 | 300.625,080 |
| 05.05.2026 | 09:40:24.097 | 0,580 BZ | 3.000 | 1.740,000 | 530.506,000 | 300.190,080 |
| 05.05.2026 | 09:39:26.052 | 0,580 BZ | 10.650 | 6.177,000 | 527.506,000 | 298.450,080 |
| 05.05.2026 | 09:38:34.064 | 0,580 BZ | 491 | 284,780 | 516.856,000 | 292.273,080 |
| 05.05.2026 | 09:36:24.935 | 0,580 BZ | 1.250 | 725,000 | 516.365,000 | 291.988,300 |
| 05.05.2026 | 09:30:30.699 | 0,570 BZ | 13.000 | 7.410,000 | 515.115,000 | 291.263,300 |
| 05.05.2026 | 09:29:44.141 | 0,560 BZ | 3.345 | 1.873,200 | 502.115,000 | 283.853,300 |
| 05.05.2026 | 09:29:38.937 | 0,570 BZ | 2.150 | 1.225,500 | 498.770,000 | 281.980,100 |
| 05.05.2026 | 09:29:36.986 | 0,570 BZ | 1.195 | 681,150 | 496.620,000 | 280.754,600 |
| 05.05.2026 | 09:28:54.047 | 0,560 BZ | 54 | 30,240 | 495.425,000 | 280.073,450 |
| 05.05.2026 | 09:28:47.236 | 0,560 BZ | 25.000 | 14.000,000 | 495.371,000 | 280.043,210 |
| 05.05.2026 | 09:27:13.898 | 0,570 BZ | 1.200 | 684,000 | 470.371,000 | 266.043,210 |
| 05.05.2026 | 09:27:07.433 | 0,570 BZ | 2.100 | 1.197,000 | 469.171,000 | 265.359,210 |
| 05.05.2026 | 09:27:01.547 | 0,570 BZ | 6.800 | 3.876,000 | 467.071,000 | 264.162,210 |
| 05.05.2026 | 09:25:27.796 | 0,570 BZ | 1.754 | 999,780 | 460.271,000 | 260.286,210 |
| 05.05.2026 | 09:24:28.853 | 0,560 BZ | 2.100 | 1.176,000 | 458.517,000 | 259.286,430 |
| 05.05.2026 | 09:24:14.443 | 0,570 BZ | 300 | 171,000 | 456.417,000 | 258.110,430 |
| 05.05.2026 | 09:22:55.115 | 0,570 BZ | 10.000 | 5.700,000 | 456.117,000 | 257.939,430 |
| 05.05.2026 | 09:22:50.594 | 0,570 BZ | 9.000 | 5.130,000 | 446.117,000 | 252.239,430 |
| 05.05.2026 | 09:22:17.297 | 0,570 BZ | 1.800 | 1.026,000 | 437.117,000 | 247.109,430 |
| 05.05.2026 | 09:19:17.270 | 0,560 BZ | 2.600 | 1.456,000 | 435.317,000 | 246.083,430 |
| 05.05.2026 | 09:19:11.064 | 0,560 BZ | 2.000 | 1.120,000 | 432.717,000 | 244.627,430 |
| 05.05.2026 | 09:15:17.555 | 0,570 BZ | 600 | 342,000 | 430.717,000 | 243.507,430 |
| 05.05.2026 | 09:14:07.163 | 0,570 BZ | 8.750 | 4.987,500 | 430.117,000 | 243.165,430 |
| 05.05.2026 | 09:13:21.279 | 0,580 BZ | 5.000 | 2.900,000 | 421.367,000 | 238.177,930 |
| 05.05.2026 | 09:13:05.989 | 0,580 BZ | 20.000 | 11.600,000 | 416.367,000 | 235.277,930 |
| 05.05.2026 | 09:12:00.817 | 0,580 BZ | 1.750 | 1.015,000 | 396.367,000 | 223.677,930 |
| 05.05.2026 | 09:09:32.701 | 0,570 BZ | 2.000 | 1.140,000 | 394.617,000 | 222.662,930 |
| 05.05.2026 | 09:08:20.499 | 0,570 BZ | 3.000 | 1.710,000 | 392.617,000 | 221.522,930 |
| 05.05.2026 | 09:06:59.548 | 0,570 BZ | 3.000 | 1.710,000 | 389.617,000 | 219.812,930 |
| 05.05.2026 | 09:05:03.842 | 0,560 BZ | 10.000 | 5.600,000 | 386.617,000 | 218.102,930 |
| 05.05.2026 | 09:03:11.210 | 0,560 BZ | 21.687 | 12.144,720 | 376.617,000 | 212.502,930 |
| 05.05.2026 | 09:03:01.408 | 0,560 BZ | 21.000 | 11.760,000 | 354.930,000 | 200.358,210 |