Siemens Energy AG/OS/Call [185]/MS
WKN MN39SX
ISIN DE000MN39SX5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.04.2026 | 20:32:30.223 | 4,530 BZ | 2.200 | 9.966,000 | 327.125,000 | 1.651.987,400 |
| 27.04.2026 | 20:31:04.941 | 4,550 BZ | 2.250 | 10.237,500 | 324.925,000 | 1.642.021,400 |
| 27.04.2026 | 20:27:33.304 | 4,550 BZ | 110 | 500,500 | 322.675,000 | 1.631.783,900 |
| 27.04.2026 | 20:21:24.450 | 4,550 BZ | 1.500 | 6.825,000 | 322.565,000 | 1.631.283,400 |
| 27.04.2026 | 20:15:51.917 | 4,540 BZ | 200 | 908,000 | 321.065,000 | 1.624.458,400 |
| 27.04.2026 | 20:14:00.368 | 4,550 BZ | 230 | 1.046,500 | 320.865,000 | 1.623.550,400 |
| 27.04.2026 | 20:08:59.606 | 4,520 BZ | 800 | 3.616,000 | 320.635,000 | 1.622.503,900 |
| 27.04.2026 | 20:07:20.934 | 4,540 BZ | 1.000 | 4.540,000 | 319.835,000 | 1.618.887,900 |
| 27.04.2026 | 20:05:06.890 | 4,550 BZ | 450 | 2.047,500 | 318.835,000 | 1.614.347,900 |
| 27.04.2026 | 20:01:54.640 | 4,540 BZ | 95 | 431,300 | 318.385,000 | 1.612.300,400 |
| 27.04.2026 | 19:55:54.456 | 4,560 BZ | 100 | 456,000 | 318.290,000 | 1.611.869,100 |
| 27.04.2026 | 19:50:52.258 | 4,560 BZ | 100 | 456,000 | 318.190,000 | 1.611.413,100 |
| 27.04.2026 | 19:47:19.653 | 4,570 BZ | 250 | 1.142,500 | 318.090,000 | 1.610.957,100 |
| 27.04.2026 | 19:46:46.488 | 4,570 BZ | 200 | 914,000 | 317.840,000 | 1.609.814,600 |
| 27.04.2026 | 19:41:25.237 | 4,560 BZ | 90 | 410,400 | 317.640,000 | 1.608.900,600 |
| 27.04.2026 | 19:39:37.767 | 4,560 BZ | 20 | 91,200 | 317.550,000 | 1.608.490,200 |
| 27.04.2026 | 19:27:39.032 | 4,570 BZ | 400 | 1.828,000 | 317.530,000 | 1.608.399,000 |
| 27.04.2026 | 19:26:43.692 | 4,570 BZ | 500 | 2.285,000 | 317.130,000 | 1.606.571,000 |
| 27.04.2026 | 19:24:41.268 | 4,570 BZ | 200 | 914,000 | 316.630,000 | 1.604.286,000 |
| 27.04.2026 | 19:10:07.877 | 4,550 BZ | 1.000 | 4.550,000 | 316.430,000 | 1.603.372,000 |
| 27.04.2026 | 18:54:16.341 | 4,550 BZ | 150 | 682,500 | 315.430,000 | 1.598.822,000 |
| 27.04.2026 | 18:43:49.465 | 4,520 G | - | - | 315.280,000 | 1.598.139,500 |
| 27.04.2026 | 18:33:13.899 | 4,540 BZ | 100 | 454,000 | 315.280,000 | 1.598.139,500 |
| 27.04.2026 | 18:29:22.040 | 4,530 BZ | 280 | 1.268,400 | 315.180,000 | 1.597.685,500 |
| 27.04.2026 | 18:28:00.021 | 4,530 BZ | 400 | 1.812,000 | 314.900,000 | 1.596.417,100 |
| 27.04.2026 | 18:23:52.449 | 4,540 BZ | 3.550 | 16.117,000 | 314.500,000 | 1.594.605,100 |
| 27.04.2026 | 18:23:03.093 | 4,540 BZ | 500 | 2.270,000 | 310.950,000 | 1.578.488,100 |
| 27.04.2026 | 18:22:25.948 | 4,560 BZ | 400 | 1.824,000 | 310.450,000 | 1.576.218,100 |
| 27.04.2026 | 18:21:46.076 | 4,550 BZ | 1.000 | 4.550,000 | 310.050,000 | 1.574.394,100 |
| 27.04.2026 | 18:21:36.536 | 4,550 BZ | 6.550 | 29.802,500 | 309.050,000 | 1.569.844,100 |
| 27.04.2026 | 18:11:23.495 | 4,580 BZ | 440 | 2.015,200 | 302.500,000 | 1.540.041,600 |
| 27.04.2026 | 17:57:48.952 | 4,580 BZ | 655 | 2.999,900 | 302.060,000 | 1.538.026,400 |
| 27.04.2026 | 17:56:12.649 | 4,580 BZ | 200 | 916,000 | 301.405,000 | 1.535.026,500 |
| 27.04.2026 | 17:52:43.945 | 4,580 BZ | 240 | 1.099,200 | 301.205,000 | 1.534.110,500 |
| 27.04.2026 | 17:49:56.309 | 4,580 BZ | 1.000 | 4.580,000 | 300.965,000 | 1.533.011,300 |
| 27.04.2026 | 17:49:41.998 | 4,580 BZ | 125 | 572,500 | 299.965,000 | 1.528.431,300 |
| 27.04.2026 | 17:43:46.888 | 4,580 BZ | 250 | 1.145,000 | 299.840,000 | 1.527.858,800 |
| 27.04.2026 | 17:41:42.741 | 4,580 BZ | 800 | 3.664,000 | 299.590,000 | 1.526.713,800 |
| 27.04.2026 | 17:38:05.575 | 4,550 BZ | 300 | 1.365,000 | 298.790,000 | 1.523.049,800 |
| 27.04.2026 | 17:35:45.152 | 4,580 BZ | 160 | 732,800 | 298.490,000 | 1.521.684,800 |
| 27.04.2026 | 17:25:16.915 | 4,480 BZ | 650 | 2.912,000 | 298.330,000 | 1.520.952,000 |
| 27.04.2026 | 17:22:58.683 | 4,500 BZ | 808 | 3.636,000 | 297.680,000 | 1.518.040,000 |
| 27.04.2026 | 17:21:27.057 | 4,530 BZ | 66 | 298,980 | 296.872,000 | 1.514.404,000 |
| 27.04.2026 | 17:20:18.520 | 4,550 BZ | 1.000 | 4.550,000 | 296.806,000 | 1.514.105,020 |
| 27.04.2026 | 17:11:18.468 | 4,550 BZ | 1.352 | 6.151,600 | 295.806,000 | 1.509.555,020 |
| 27.04.2026 | 17:08:56.446 | 4,560 BZ | 852 | 3.885,120 | 294.454,000 | 1.503.403,420 |
| 27.04.2026 | 17:08:49.805 | 4,550 F | 500 | 2.275,000 | 293.602,000 | 1.499.518,300 |
| 27.04.2026 | 17:07:07.164 | 4,550 BZ | 207 | 941,850 | 293.102,000 | 1.497.243,300 |
| 27.04.2026 | 17:04:53.564 | 4,530 BZ | 50 | 226,500 | 292.895,000 | 1.496.301,450 |
| 27.04.2026 | 17:01:22.668 | 4,530 BZ | 500 | 2.265,000 | 292.845,000 | 1.496.074,950 |
| 27.04.2026 | 16:59:08.779 | 4,530 BZ | 500 | 2.265,000 | 292.345,000 | 1.493.809,950 |
| 27.04.2026 | 16:59:08.465 | 4,550 BZ | 800 | 3.640,000 | 291.845,000 | 1.491.544,950 |
| 27.04.2026 | 16:52:51.631 | 4,590 BZ | 200 | 918,000 | 291.045,000 | 1.487.904,950 |
| 27.04.2026 | 16:34:41.056 | 4,620 BZ | 220 | 1.016,400 | 290.845,000 | 1.486.986,950 |
| 27.04.2026 | 16:33:38.877 | 4,620 BZ | 1.000 | 4.620,000 | 290.625,000 | 1.485.970,550 |
| 27.04.2026 | 16:26:24.276 | 4,640 G | - | - | 289.625,000 | 1.481.350,550 |
| 27.04.2026 | 16:24:56.830 | 4,690 BZ | 100 | 469,000 | 289.625,000 | 1.481.350,550 |
| 27.04.2026 | 16:23:19.924 | 4,680 BZ | 333 | 1.558,440 | 289.525,000 | 1.480.881,550 |
| 27.04.2026 | 16:23:00.051 | 4,680 BZ | 1.300 | 6.084,000 | 289.192,000 | 1.479.323,110 |
| 27.04.2026 | 16:22:45.109 | 4,680 BZ | 600 | 2.808,000 | 287.892,000 | 1.473.239,110 |
| 27.04.2026 | 16:21:10.672 | 4,690 BZ | 215 | 1.008,350 | 287.292,000 | 1.470.431,110 |
| 27.04.2026 | 16:14:17.766 | 4,700 BZ | 50 | 235,000 | 287.077,000 | 1.469.422,760 |
| 27.04.2026 | 16:13:54.323 | 4,680 BZ | 50 | 234,000 | 287.027,000 | 1.469.187,760 |
| 27.04.2026 | 16:10:48.144 | 4,680 BZ | 1.000 | 4.680,000 | 286.977,000 | 1.468.953,760 |
| 27.04.2026 | 16:09:13.975 | 4,680 BZ | 100 | 468,000 | 285.977,000 | 1.464.273,760 |
| 27.04.2026 | 16:07:26.604 | 4,680 BZ | 213 | 996,840 | 285.877,000 | 1.463.805,760 |
| 27.04.2026 | 16:02:07.573 | 4,740 BZ | 150 | 711,000 | 285.664,000 | 1.462.808,920 |
| 27.04.2026 | 15:56:30.675 | 4,710 BZ | 250 | 1.177,500 | 285.514,000 | 1.462.097,920 |
| 27.04.2026 | 15:46:32.873 | 4,690 BZ | 500 | 2.345,000 | 285.264,000 | 1.460.920,420 |
| 27.04.2026 | 15:45:31.747 | 4,730 BZ | 750 | 3.547,500 | 284.764,000 | 1.458.575,420 |
| 27.04.2026 | 15:44:39.545 | 4,760 BZ | 155 | 737,800 | 284.014,000 | 1.455.027,920 |
| 27.04.2026 | 15:44:07.599 | 4,770 BZ | 300 | 1.431,000 | 283.859,000 | 1.454.290,120 |
| 27.04.2026 | 15:37:16.878 | 4,820 BZ | 207 | 997,740 | 283.559,000 | 1.452.859,120 |
| 27.04.2026 | 15:36:15.331 | 4,800 BZ | 1.105 | 5.304,000 | 283.352,000 | 1.451.861,380 |
| 27.04.2026 | 15:35:52.942 | 4,820 BZ | 1.000 | 4.820,000 | 282.247,000 | 1.446.557,380 |
| 27.04.2026 | 15:35:39.663 | 4,830 BZ | 210 | 1.014,300 | 281.247,000 | 1.441.737,380 |
| 27.04.2026 | 15:33:12.886 | 4,830 BZ | 220 | 1.062,600 | 281.037,000 | 1.440.723,080 |
| 27.04.2026 | 15:31:15.799 | 4,850 BZ | 206 | 999,100 | 280.817,000 | 1.439.660,480 |
| 27.04.2026 | 15:22:10.345 | 4,860 BZ | 300 | 1.458,000 | 280.611,000 | 1.438.661,380 |
| 27.04.2026 | 15:21:29.677 | 4,870 BZ | 900 | 4.383,000 | 280.311,000 | 1.437.203,380 |
| 27.04.2026 | 15:13:50.098 | 4,850 BZ | 1.825 | 8.851,250 | 279.411,000 | 1.432.820,380 |
| 27.04.2026 | 15:11:43.363 | 4,880 BZ | 100 | 488,000 | 277.586,000 | 1.423.969,130 |
| 27.04.2026 | 15:10:08.948 | 4,880 BZ | 1.500 | 7.320,000 | 277.486,000 | 1.423.481,130 |
| 27.04.2026 | 15:07:21.244 | 4,890 BZ | 200 | 978,000 | 275.986,000 | 1.416.161,130 |
| 27.04.2026 | 15:07:03.960 | 4,890 BZ | 200 | 978,000 | 275.786,000 | 1.415.183,130 |
| 27.04.2026 | 15:01:49.758 | 4,910 BZ | 360 | 1.767,600 | 275.586,000 | 1.414.205,130 |
| 27.04.2026 | 15:01:39.253 | 4,900 BZ | 360 | 1.764,000 | 275.226,000 | 1.412.437,530 |
| 27.04.2026 | 14:57:35.745 | 4,920 BZ | 300 | 1.476,000 | 274.866,000 | 1.410.673,530 |
| 27.04.2026 | 14:57:25.291 | 4,950 BZ | 1.000 | 4.950,000 | 274.566,000 | 1.409.197,530 |
| 27.04.2026 | 14:56:07.715 | 4,940 BZ | 2.150 | 10.621,000 | 273.566,000 | 1.404.247,530 |
| 27.04.2026 | 14:55:48.689 | 4,950 BZ | 2.150 | 10.642,500 | 271.416,000 | 1.393.626,530 |
| 27.04.2026 | 14:55:13.605 | 4,960 BZ | 450 | 2.232,000 | 269.266,000 | 1.382.984,030 |
| 27.04.2026 | 14:51:19.224 | 4,980 BZ | 160 | 796,800 | 268.816,000 | 1.380.752,030 |
| 27.04.2026 | 14:50:42.892 | 4,980 BZ | 450 | 2.241,000 | 268.656,000 | 1.379.955,230 |
| 27.04.2026 | 14:41:47.841 | 4,980 BZ | 1.050 | 5.229,000 | 268.206,000 | 1.377.714,230 |
| 27.04.2026 | 14:40:56.267 | 4,990 BZ | 3.000 | 14.970,000 | 267.156,000 | 1.372.485,230 |
| 27.04.2026 | 14:40:18.762 | 4,990 BZ | 1.400 | 6.986,000 | 264.156,000 | 1.357.515,230 |
| 27.04.2026 | 14:39:49.282 | 4,960 BZ | 1.300 | 6.448,000 | 262.756,000 | 1.350.529,230 |
| 27.04.2026 | 14:36:21.646 | 5,000 BZ | 6.642 | 33.210,000 | 261.456,000 | 1.344.081,230 |
| 27.04.2026 | 14:36:14.515 | 5,000 G | - | - | 254.814,000 | 1.310.871,230 |