Honeywell International Inc./OS/Call [290]/MS
WKN MN2ZUN
ISIN DE000MN2ZUN2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.05.2026 | 13:14:07.112 | 0,210 BZ | 7.142 | 1.499,820 | 1.016.690,000 | 214.070,604 |
| 22.05.2026 | 13:09:05.961 | 0,210 BZ | 5.000 | 1.050,000 | 1.009.548,000 | 212.570,784 |
| 22.05.2026 | 13:07:14.253 | 0,210 BZ | 4.500 | 945,000 | 1.004.548,000 | 211.520,784 |
| 22.05.2026 | 13:01:39.833 | 0,209 BZ | 1.400 | 292,600 | 1.000.048,000 | 210.575,784 |
| 22.05.2026 | 12:57:33.687 | 0,209 BZ | 599 | 125,191 | 988.648,000 | 208.193,184 |
| 22.05.2026 | 12:54:10.741 | 0,209 BZ | 3.000 | 627,000 | 988.049,000 | 208.067,993 |
| 22.05.2026 | 12:53:18.833 | 0,209 BZ | 1.500 | 313,500 | 985.049,000 | 207.440,993 |
| 22.05.2026 | 12:33:03.780 | 0,210 BZ | 2.250 | 472,500 | 983.549,000 | 207.127,493 |
| 22.05.2026 | 12:31:35.126 | 0,209 BZ | 1.400 | 292,600 | 981.299,000 | 206.654,993 |
| 22.05.2026 | 12:21:54.816 | 0,210 BZ | 2.800 | 588,000 | 979.899,000 | 206.362,393 |
| 22.05.2026 | 12:16:19.539 | 0,210 BZ | 50.000 | 10.500,000 | 977.099,000 | 205.774,393 |
| 22.05.2026 | 12:15:26.775 | 0,210 BZ | 10.000 | 2.100,000 | 927.099,000 | 195.274,393 |
| 22.05.2026 | 12:13:00.002 | 0,210 BZ | 415 | 87,150 | 917.099,000 | 193.174,393 |
| 22.05.2026 | 12:10:52.367 | 0,210 BZ | 5.000 | 1.050,000 | 916.684,000 | 193.087,243 |
| 22.05.2026 | 12:06:58.813 | 0,210 BZ | 10.000 | 2.100,000 | 911.684,000 | 192.037,243 |
| 22.05.2026 | 11:59:04.814 | 0,210 BZ | 1.200 | 252,000 | 901.684,000 | 189.937,243 |
| 22.05.2026 | 11:54:12.146 | 0,210 BZ | 50.000 | 10.500,000 | 900.484,000 | 189.685,243 |
| 22.05.2026 | 11:50:54.841 | 0,210 BZ | 20.000 | 4.200,000 | 823.909,000 | 173.604,493 |
| 22.05.2026 | 11:50:14.344 | 0,210 BZ | 7.159 | 1.503,390 | 803.909,000 | 169.404,493 |
| 22.05.2026 | 11:43:45.260 | 0,210 BZ | 9.950 | 2.089,500 | 796.750,000 | 167.901,103 |
| 22.05.2026 | 11:42:10.695 | 0,210 BZ | 11.000 | 2.310,000 | 786.800,000 | 165.811,603 |
| 22.05.2026 | 11:35:40.731 | 0,208 BZ | 9.950 | 2.069,600 | 775.800,000 | 163.501,603 |
| 22.05.2026 | 11:33:13.891 | 0,204 BZ | 9.500 | 1.938,000 | 765.850,000 | 161.432,003 |
| 22.05.2026 | 11:32:13.407 | 0,206 BZ | 2.500 | 515,000 | 756.350,000 | 159.494,003 |
| 22.05.2026 | 11:31:26.527 | 0,206 BZ | 48.661 | 10.024,166 | 753.850,000 | 158.979,003 |
| 22.05.2026 | 11:30:40.426 | 0,206 BZ | 1.000 | 206,000 | 705.189,000 | 148.954,837 |
| 22.05.2026 | 11:29:33.580 | 0,206 BZ | 1.000 | 206,000 | 704.189,000 | 148.748,837 |
| 22.05.2026 | 11:28:11.459 | 0,206 BZ | 5.000 | 1.030,000 | 703.189,000 | 148.542,837 |
| 22.05.2026 | 11:20:56.982 | 0,205 BZ | 5.000 | 1.025,000 | 698.189,000 | 147.512,837 |
| 22.05.2026 | 11:20:01.264 | 0,201 BZ | 1.400 | 281,400 | 693.189,000 | 146.487,837 |
| 22.05.2026 | 11:15:53.729 | 0,203 BZ | 1.400 | 284,200 | 691.789,000 | 146.206,437 |
| 22.05.2026 | 11:15:23.154 | 0,201 BZ | 5.000 | 1.005,000 | 690.389,000 | 145.922,237 |
| 22.05.2026 | 11:12:59.076 | 0,203 BZ | 5.000 | 1.015,000 | 685.389,000 | 144.917,237 |
| 22.05.2026 | 11:12:44.163 | 0,201 BZ | 3.500 | 703,500 | 680.389,000 | 143.902,237 |
| 22.05.2026 | 11:08:14.304 | 0,202 BZ | 3.500 | 707,000 | 676.889,000 | 143.198,737 |
| 22.05.2026 | 11:00:57.553 | 0,203 BZ | 68.223 | 13.849,269 | 673.389,000 | 142.491,737 |
| 22.05.2026 | 11:00:25.993 | 0,211 BZ | 4.000 | 844,000 | 605.166,000 | 128.642,468 |
| 22.05.2026 | 10:54:46.770 | 0,211 BZ | 1.200 | 253,200 | 601.166,000 | 127.798,468 |
| 22.05.2026 | 10:47:27.927 | 0,212 BZ | 5.000 | 1.060,000 | 599.966,000 | 127.545,268 |
| 22.05.2026 | 10:40:49.709 | 0,210 BZ | 2.250 | 472,500 | 594.966,000 | 126.485,268 |
| 22.05.2026 | 10:40:45.687 | 0,210 BZ | 10.000 | 2.100,000 | 592.716,000 | 126.012,768 |
| 22.05.2026 | 10:34:38.089 | 0,211 BZ | 4.773 | 1.007,103 | 582.716,000 | 123.912,768 |
| 22.05.2026 | 10:33:28.159 | 0,210 BZ | 5.000 | 1.050,000 | 577.943,000 | 122.905,665 |
| 22.05.2026 | 10:32:32.922 | 0,211 BZ | 40.000 | 8.440,000 | 572.943,000 | 121.855,665 |
| 22.05.2026 | 10:31:10.022 | 0,210 BZ | 10.000 | 2.100,000 | 532.943,000 | 113.415,665 |
| 22.05.2026 | 10:30:13.396 | 0,211 BZ | 500 | 105,500 | 522.943,000 | 111.315,665 |
| 22.05.2026 | 10:30:05.824 | 0,211 BZ | 500 | 105,500 | 522.443,000 | 111.210,165 |
| 22.05.2026 | 10:28:51.859 | 0,210 BZ | 25.000 | 5.250,000 | 521.943,000 | 111.104,665 |
| 22.05.2026 | 10:26:46.630 | 0,211 BZ | 9.900 | 2.088,900 | 496.943,000 | 105.854,665 |
| 22.05.2026 | 10:26:29.744 | 0,210 BZ | 50.000 | 10.500,000 | 487.043,000 | 103.765,765 |
| 22.05.2026 | 10:25:59.309 | 0,218 BZ | 2.000 | 436,000 | 437.043,000 | 93.265,765 |
| 22.05.2026 | 10:20:26.951 | 0,218 BZ | 1.500 | 327,000 | 435.043,000 | 92.829,765 |
| 22.05.2026 | 10:20:21.059 | 0,218 BZ | 28.000 | 6.104,000 | 433.543,000 | 92.502,765 |
| 22.05.2026 | 10:20:08.399 | 0,214 G | - | - | 405.543,000 | 86.398,765 |
| 22.05.2026 | 10:15:57.401 | 0,217 BZ | 3.000 | 651,000 | 405.543,000 | 86.398,765 |
| 22.05.2026 | 10:15:03.099 | 0,215 G | - | - | 402.543,000 | 85.747,765 |
| 22.05.2026 | 10:14:51.819 | 0,217 BZ | 2.400 | 520,800 | 402.543,000 | 85.747,765 |
| 22.05.2026 | 10:14:45.640 | 0,214 G | - | - | 400.143,000 | 85.226,965 |
| 22.05.2026 | 10:10:21.216 | 0,215 BZ | 25.000 | 5.375,000 | 400.143,000 | 85.226,965 |
| 22.05.2026 | 10:08:32.687 | 0,214 BZ | 700 | 149,800 | 375.143,000 | 79.851,965 |
| 22.05.2026 | 10:07:39.476 | 0,216 BZ | 700 | 151,200 | 374.443,000 | 79.702,165 |
| 22.05.2026 | 10:05:49.996 | 0,214 BZ | 4.540 | 971,560 | 373.743,000 | 79.550,965 |
| 22.05.2026 | 10:01:32.114 | 0,214 BZ | 2.500 | 535,000 | 368.503,000 | 78.430,305 |
| 22.05.2026 | 10:01:27.165 | 0,215 BZ | 2.500 | 537,500 | 366.003,000 | 77.895,305 |
| 22.05.2026 | 10:01:03.222 | 0,215 BZ | 7.000 | 1.505,000 | 363.503,000 | 77.357,805 |
| 22.05.2026 | 09:53:16.687 | 0,213 BZ | 5.000 | 1.065,000 | 356.503,000 | 75.852,805 |
| 22.05.2026 | 09:53:12.758 | 0,214 BZ | 5.000 | 1.070,000 | 351.503,000 | 74.787,805 |
| 22.05.2026 | 09:51:57.797 | 0,213 BZ | 2.200 | 468,600 | 346.503,000 | 73.717,805 |
| 22.05.2026 | 09:51:14.664 | 0,214 BZ | 2.200 | 470,800 | 344.303,000 | 73.249,205 |
| 22.05.2026 | 09:46:53.644 | 0,213 BZ | 23.549 | 5.015,937 | 342.103,000 | 72.778,405 |
| 22.05.2026 | 09:46:44.549 | 0,213 BZ | 20.000 | 4.260,000 | 318.554,000 | 67.762,468 |
| 22.05.2026 | 09:46:35.354 | 0,213 BZ | 30.000 | 6.390,000 | 298.554,000 | 63.502,468 |
| 22.05.2026 | 09:45:27.060 | 0,213 BZ | 8.500 | 1.810,500 | 268.554,000 | 57.112,468 |
| 22.05.2026 | 09:44:57.371 | 0,213 BZ | 200 | 42,600 | 260.054,000 | 55.301,968 |
| 22.05.2026 | 09:43:38.492 | 0,213 BZ | 3.000 | 639,000 | 259.854,000 | 55.259,368 |
| 22.05.2026 | 09:39:28.169 | 0,213 BZ | 5.000 | 1.065,000 | 256.854,000 | 54.620,368 |
| 22.05.2026 | 09:38:43.320 | 0,213 BZ | 4.000 | 852,000 | 251.854,000 | 53.555,368 |
| 22.05.2026 | 09:36:19.309 | 0,212 BZ | 30.000 | 6.360,000 | 247.854,000 | 52.703,368 |
| 22.05.2026 | 09:36:13.419 | 0,213 BZ | 10.000 | 2.130,000 | 217.854,000 | 46.343,368 |
| 22.05.2026 | 09:35:44.547 | 0,212 BZ | 12.800 | 2.713,600 | 207.854,000 | 44.213,368 |
| 22.05.2026 | 09:34:24.517 | 0,212 BZ | 7.109 | 1.507,108 | 195.054,000 | 41.499,768 |
| 22.05.2026 | 09:31:07.894 | 0,214 BZ | 2.400 | 513,600 | 187.945,000 | 39.992,660 |
| 22.05.2026 | 09:28:49.156 | 0,214 BZ | 15.165 | 3.245,310 | 185.545,000 | 39.479,060 |
| 22.05.2026 | 09:28:12.634 | 0,214 BZ | 5.000 | 1.070,000 | 170.380,000 | 36.233,750 |
| 22.05.2026 | 09:27:54.945 | 0,214 BZ | 7.250 | 1.551,500 | 165.380,000 | 35.163,750 |
| 22.05.2026 | 09:23:50.043 | 0,214 BZ | 2.500 | 535,000 | 158.130,000 | 33.612,250 |
| 22.05.2026 | 09:22:31.307 | 0,213 BZ | 20.000 | 4.260,000 | 155.630,000 | 33.077,250 |
| 22.05.2026 | 09:22:23.389 | 0,213 BZ | 30.000 | 6.390,000 | 135.630,000 | 28.817,250 |
| 22.05.2026 | 09:21:58.574 | 0,213 BZ | 2.000 | 426,000 | 105.630,000 | 22.427,250 |
| 22.05.2026 | 09:20:54.338 | 0,213 BZ | 450 | 95,850 | 103.630,000 | 22.001,250 |
| 22.05.2026 | 09:20:39.884 | 0,213 BZ | 1.500 | 319,500 | 103.180,000 | 21.905,400 |
| 22.05.2026 | 09:20:00.180 | 0,213 BZ | 25.000 | 5.325,000 | 101.680,000 | 21.585,900 |
| 22.05.2026 | 09:19:27.210 | 0,213 BZ | 5.000 | 1.065,000 | 76.680,000 | 16.260,900 |
| 22.05.2026 | 09:18:36.398 | 0,213 BZ | 1.440 | 306,720 | 71.680,000 | 15.195,900 |
| 22.05.2026 | 09:16:43.851 | 0,212 BZ | 15.920 | 3.375,040 | 70.240,000 | 14.889,180 |
| 22.05.2026 | 09:16:04.158 | 0,212 BZ | 3.420 | 725,040 | 54.320,000 | 11.514,140 |
| 22.05.2026 | 09:15:58.944 | 0,212 BZ | 10.000 | 2.120,000 | 50.900,000 | 10.789,100 |
| 22.05.2026 | 09:14:57.641 | 0,212 BZ | 10.000 | 2.120,000 | 40.900,000 | 8.669,100 |
| 22.05.2026 | 09:13:50.751 | 0,212 BZ | 5.000 | 1.060,000 | 30.900,000 | 6.549,100 |
| 22.05.2026 | 09:12:51.514 | 0,212 BZ | 2.500 | 530,000 | 25.900,000 | 5.489,100 |