TotalEnergies SE/OS/Call [75]/MS
WKN MN3A0B
ISIN DE000MN3A0B7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.03.2026 | 17:29:03.988 | 2,910 BZ | 2.000 | 5.820,000 | 615.978,000 | 1.652.187,370 |
| 19.03.2026 | 17:28:24.989 | 2,920 BZ | 2.000 | 5.840,000 | 613.978,000 | 1.646.367,370 |
| 19.03.2026 | 17:17:17.312 | 2,930 BZ | 25.000 | 73.250,000 | 611.978,000 | 1.640.527,370 |
| 19.03.2026 | 17:15:10.978 | 2,920 BZ | 190 | 554,800 | 586.978,000 | 1.567.277,370 |
| 19.03.2026 | 17:09:41.784 | 2,930 BZ | 233 | 682,690 | 586.598,000 | 1.566.165,870 |
| 19.03.2026 | 17:07:36.699 | 2,940 BZ | 233 | 685,020 | 586.365,000 | 1.565.483,180 |
| 19.03.2026 | 17:02:58.580 | 2,950 BZ | 350 | 1.032,500 | 586.132,000 | 1.564.798,160 |
| 19.03.2026 | 17:02:23.136 | 2,960 BZ | 350 | 1.036,000 | 585.782,000 | 1.563.765,660 |
| 19.03.2026 | 16:56:03.652 | 2,970 BZ | 476 | 1.413,720 | 585.432,000 | 1.562.729,660 |
| 19.03.2026 | 16:55:42.633 | 2,980 BZ | 300 | 894,000 | 584.956,000 | 1.561.315,940 |
| 19.03.2026 | 16:53:21.900 | 2,970 BZ | 36 | 106,920 | 584.656,000 | 1.560.421,940 |
| 19.03.2026 | 16:52:58.034 | 2,980 BZ | 400 | 1.192,000 | 584.620,000 | 1.560.315,020 |
| 19.03.2026 | 16:52:04.838 | 2,960 BZ | 190 | 562,400 | 584.220,000 | 1.559.123,020 |
| 19.03.2026 | 16:51:00.126 | 2,950 BZ | 50 | 147,500 | 584.030,000 | 1.558.560,620 |
| 19.03.2026 | 16:49:07.038 | 2,940 BZ | 82 | 241,080 | 583.980,000 | 1.558.413,120 |
| 19.03.2026 | 16:48:42.193 | 2,950 BZ | 82 | 241,900 | 583.898,000 | 1.558.172,040 |
| 19.03.2026 | 16:46:09.071 | 2,940 BZ | 3.300 | 9.702,000 | 583.816,000 | 1.557.930,140 |
| 19.03.2026 | 16:41:10.857 | 2,930 BZ | 3.000 | 8.790,000 | 580.216,000 | 1.547.346,140 |
| 19.03.2026 | 16:38:30.454 | 2,940 BZ | 2.900 | 8.526,000 | 577.216,000 | 1.538.556,140 |
| 19.03.2026 | 16:35:02.651 | 2,900 BZ | 1.000 | 2.900,000 | 574.316,000 | 1.530.030,140 |
| 19.03.2026 | 16:33:40.174 | 2,890 BZ | 1.900 | 5.491,000 | 573.316,000 | 1.527.130,140 |
| 19.03.2026 | 16:32:54.591 | 2,890 BZ | 3.000 | 8.670,000 | 571.416,000 | 1.521.639,140 |
| 19.03.2026 | 16:17:20.874 | 2,910 BZ | 121 | 352,110 | 565.226,000 | 1.503.715,290 |
| 19.03.2026 | 16:16:15.468 | 2,900 BZ | 371 | 1.075,900 | 565.105,000 | 1.503.363,180 |
| 19.03.2026 | 16:14:58.865 | 2,910 BZ | 300 | 873,000 | 564.734,000 | 1.502.287,280 |
| 19.03.2026 | 16:14:37.872 | 2,920 BZ | 300 | 876,000 | 564.434,000 | 1.501.414,280 |
| 19.03.2026 | 16:07:42.998 | 2,940 BZ | 1.000 | 2.940,000 | 564.134,000 | 1.500.538,280 |
| 19.03.2026 | 16:06:25.886 | 2,940 BZ | 1.000 | 2.940,000 | 563.134,000 | 1.497.598,280 |
| 19.03.2026 | 16:05:53.879 | 2,930 BZ | 2.000 | 5.860,000 | 562.134,000 | 1.494.658,280 |
| 19.03.2026 | 16:05:41.231 | 2,940 BZ | 2.000 | 5.880,000 | 560.134,000 | 1.488.798,280 |
| 19.03.2026 | 15:54:36.345 | 2,980 BZ | 1.000 | 2.980,000 | 558.134,000 | 1.482.918,280 |
| 19.03.2026 | 15:54:13.232 | 2,970 BZ | 1.000 | 2.970,000 | 557.134,000 | 1.479.938,280 |
| 19.03.2026 | 15:50:52.968 | 2,970 BZ | 125 | 371,250 | 556.009,000 | 1.476.598,280 |
| 19.03.2026 | 15:46:28.556 | 2,930 BZ | 325 | 952,250 | 555.884,000 | 1.476.227,030 |
| 19.03.2026 | 15:46:23.660 | 2,940 BZ | 175 | 514,500 | 555.559,000 | 1.475.274,780 |
| 19.03.2026 | 15:43:29.401 | 2,930 BZ | 150 | 439,500 | 555.384,000 | 1.474.760,280 |
| 19.03.2026 | 15:42:19.658 | 2,940 BZ | 4.846 | 14.247,240 | 555.234,000 | 1.474.320,780 |
| 19.03.2026 | 15:42:14.840 | 2,940 BZ | 50.000 | 147.000,000 | 550.388,000 | 1.460.073,540 |
| 19.03.2026 | 15:41:38.300 | 2,950 BZ | 50.000 | 147.500,000 | 500.388,000 | 1.313.073,540 |
| 19.03.2026 | 15:39:11.319 | 2,950 BZ | 65 | 191,750 | 400.388,000 | 1.017.573,540 |
| 19.03.2026 | 15:34:54.084 | 2,940 BZ | 255 | 749,700 | 400.323,000 | 1.017.381,790 |
| 19.03.2026 | 15:33:54.086 | 2,940 BZ | 1.700 | 4.998,000 | 400.068,000 | 1.016.632,090 |
| 19.03.2026 | 15:27:02.911 | 2,920 BZ | 1.800 | 5.256,000 | 398.368,000 | 1.011.634,090 |
| 19.03.2026 | 15:21:12.380 | 2,880 BZ | 1.000 | 2.880,000 | 396.568,000 | 1.006.378,090 |
| 19.03.2026 | 15:20:51.301 | 2,880 BZ | 451 | 1.298,880 | 395.568,000 | 1.003.498,090 |
| 19.03.2026 | 15:17:21.778 | 2,880 BZ | 2.393 | 6.891,840 | 394.617,000 | 1.000.764,210 |
| 19.03.2026 | 15:16:47.094 | 2,890 BZ | 2.000 | 5.780,000 | 392.224,000 | 993.872,370 |
| 19.03.2026 | 15:15:58.449 | 2,880 BZ | 173 | 498,240 | 390.224,000 | 988.092,370 |
| 19.03.2026 | 15:11:31.062 | 2,860 BZ | 2.167 | 6.197,620 | 389.831,000 | 986.964,930 |
| 19.03.2026 | 15:11:17.244 | 2,860 BZ | 1.000 | 2.860,000 | 387.664,000 | 980.767,310 |
| 19.03.2026 | 15:11:04.164 | 2,850 G | - | - | 386.664,000 | 977.907,310 |
| 19.03.2026 | 15:02:52.243 | 2,830 BZ | 100 | 283,000 | 385.597,000 | 974.866,360 |
| 19.03.2026 | 15:01:54.054 | 2,830 BZ | 452 | 1.279,160 | 382.315,000 | 965.514,660 |
| 19.03.2026 | 15:01:16.278 | 2,820 G | - | - | 381.863,000 | 964.235,500 |
| 19.03.2026 | 14:49:19.331 | 2,810 BZ | 380 | 1.067,800 | 381.863,000 | 964.235,500 |
| 19.03.2026 | 14:47:27.828 | 2,810 BZ | 350 | 983,500 | 381.483,000 | 963.167,700 |
| 19.03.2026 | 14:45:56.025 | 2,800 BZ | 2.000 | 5.600,000 | 381.133,000 | 962.184,200 |
| 19.03.2026 | 14:40:57.936 | 2,820 BZ | 1.180 | 3.327,600 | 379.133,000 | 956.584,200 |
| 19.03.2026 | 14:39:40.389 | 2,830 BZ | 1.000 | 2.830,000 | 377.953,000 | 953.256,600 |
| 19.03.2026 | 14:34:45.667 | 2,800 BZ | 145 | 406,000 | 376.773,000 | 949.917,200 |
| 19.03.2026 | 14:31:41.351 | 2,810 BZ | 145 | 407,450 | 376.628,000 | 949.511,200 |
| 19.03.2026 | 14:31:35.760 | 2,800 BZ | 1.250 | 3.500,000 | 376.483,000 | 949.103,750 |
| 19.03.2026 | 14:31:17.770 | 2,800 BZ | 150 | 420,000 | 375.233,000 | 945.603,750 |
| 19.03.2026 | 14:30:52.384 | 2,810 BZ | 1.400 | 3.934,000 | 375.083,000 | 945.183,750 |
| 19.03.2026 | 14:23:17.412 | 2,800 BZ | 1.000 | 2.800,000 | 372.983,000 | 939.282,750 |
| 19.03.2026 | 14:20:31.101 | 2,780 BZ | 1.300 | 3.614,000 | 371.983,000 | 936.482,750 |
| 19.03.2026 | 14:13:24.577 | 2,760 BZ | 400 | 1.104,000 | 370.683,000 | 932.868,750 |
| 19.03.2026 | 14:11:56.089 | 2,750 BZ | 500 | 1.375,000 | 370.283,000 | 931.764,750 |
| 19.03.2026 | 14:09:47.560 | 2,750 BZ | 400 | 1.100,000 | 369.783,000 | 930.389,750 |
| 19.03.2026 | 14:07:58.344 | 2,740 BZ | 100 | 274,000 | 369.383,000 | 929.289,750 |
| 19.03.2026 | 14:07:50.335 | 2,750 BZ | 100 | 275,000 | 369.283,000 | 929.015,750 |
| 19.03.2026 | 14:07:41.559 | 2,740 BZ | 100 | 274,000 | 369.183,000 | 928.740,750 |
| 19.03.2026 | 14:07:01.223 | 2,750 BZ | 100 | 275,000 | 369.083,000 | 928.466,750 |
| 19.03.2026 | 14:03:15.410 | 2,740 BZ | 1.925 | 5.274,500 | 368.983,000 | 928.191,750 |
| 19.03.2026 | 14:02:34.485 | 2,750 BZ | 150 | 412,500 | 367.058,000 | 922.917,250 |
| 19.03.2026 | 14:01:48.153 | 2,750 BZ | 430 | 1.182,500 | 366.908,000 | 922.504,750 |
| 19.03.2026 | 14:00:14.958 | 2,750 BZ | 1.100 | 3.025,000 | 366.478,000 | 921.322,250 |
| 19.03.2026 | 13:59:49.723 | 2,750 BZ | 245 | 673,750 | 365.378,000 | 918.297,250 |
| 19.03.2026 | 13:52:36.537 | 2,750 BZ | 900 | 2.475,000 | 365.133,000 | 917.623,500 |
| 19.03.2026 | 13:49:34.232 | 2,750 BZ | 500 | 1.375,000 | 364.233,000 | 915.148,500 |
| 19.03.2026 | 13:41:50.104 | 2,730 BZ | 400 | 1.092,000 | 363.733,000 | 913.773,500 |
| 19.03.2026 | 13:39:30.770 | 2,730 BZ | 400 | 1.092,000 | 363.333,000 | 912.681,500 |
| 19.03.2026 | 13:35:09.602 | 2,730 BZ | 366 | 999,180 | 362.533,000 | 910.493,500 |
| 19.03.2026 | 13:34:20.905 | 2,740 BZ | 366 | 1.002,840 | 362.167,000 | 909.494,320 |
| 19.03.2026 | 13:33:50.888 | 2,730 BZ | 3.935 | 10.742,550 | 361.801,000 | 908.491,480 |
| 19.03.2026 | 13:28:16.188 | 2,740 BZ | 1.800 | 4.932,000 | 357.866,000 | 897.748,930 |
| 19.03.2026 | 13:26:09.822 | 2,740 BZ | 370 | 1.013,800 | 356.066,000 | 892.816,930 |
| 19.03.2026 | 13:21:53.313 | 2,730 BZ | 1.600 | 4.368,000 | 355.696,000 | 891.803,130 |
| 19.03.2026 | 13:21:00.776 | 2,720 BZ | 165 | 448,800 | 354.096,000 | 887.435,130 |
| 19.03.2026 | 13:20:31.697 | 2,730 BZ | 870 | 2.375,100 | 353.931,000 | 886.986,330 |
| 19.03.2026 | 13:13:29.409 | 2,720 BZ | 500 | 1.360,000 | 352.691,000 | 883.604,830 |
| 19.03.2026 | 13:12:44.798 | 2,710 BZ | 250 | 677,500 | 352.191,000 | 882.244,830 |
| 19.03.2026 | 13:12:39.369 | 2,700 BZ | 500 | 1.350,000 | 351.941,000 | 881.567,330 |
| 19.03.2026 | 13:10:33.730 | 2,700 BZ | 250 | 675,000 | 351.441,000 | 880.217,330 |
| 19.03.2026 | 13:08:40.697 | 2,700 BZ | 850 | 2.295,000 | 351.191,000 | 879.542,330 |
| 19.03.2026 | 13:06:49.056 | 2,690 BZ | 521 | 1.401,490 | 349.491,000 | 874.943,830 |
| 19.03.2026 | 13:06:10.212 | 2,700 BZ | 150 | 405,000 | 348.970,000 | 873.542,340 |
| 19.03.2026 | 13:04:33.106 | 2,690 BZ | 371 | 997,990 | 348.820,000 | 873.137,340 |
| 19.03.2026 | 12:56:46.930 | 2,690 BZ | 350 | 941,500 | 348.449,000 | 872.139,350 |
| 19.03.2026 | 12:56:31.935 | 2,700 BZ | 150 | 405,000 | 348.099,000 | 871.197,850 |