Chevron Corp./OS/Call [210]/MS
WKN MN3A1V
ISIN DE000MN3A1V3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.03.2026 | 14:17:06.572 | 1,000 BZ | 320 | 320,000 | 1.947.530,000 | 1.921.338,610 |
| 30.03.2026 | 14:16:35.311 | 1,000 BZ | 250 | 250,000 | 1.947.210,000 | 1.921.018,610 |
| 30.03.2026 | 14:15:32.643 | 1,000 BZ | 1.000 | 1.000,000 | 1.946.960,000 | 1.920.768,610 |
| 30.03.2026 | 14:14:49.027 | 1,000 BZ | 1.200 | 1.200,000 | 1.945.960,000 | 1.919.768,610 |
| 30.03.2026 | 14:06:36.044 | 1,000 BZ | 300 | 300,000 | 1.944.760,000 | 1.918.568,610 |
| 30.03.2026 | 13:59:39.159 | 1,000 BZ | 3.000 | 3.000,000 | 1.944.460,000 | 1.918.268,610 |
| 30.03.2026 | 13:56:48.481 | 1,000 BZ | 5.000 | 5.000,000 | 1.941.460,000 | 1.915.268,610 |
| 30.03.2026 | 13:49:00.031 | 1,000 BZ | 1.000 | 1.000,000 | 1.936.460,000 | 1.910.268,610 |
| 30.03.2026 | 13:47:54.222 | 1,000 BZ | 990 | 990,000 | 1.935.460,000 | 1.909.268,610 |
| 30.03.2026 | 13:46:22.269 | 1,000 BZ | 43.000 | 43.000,000 | 1.934.470,000 | 1.908.278,610 |
| 30.03.2026 | 13:46:18.202 | 1,000 BZ | 43.333 | 43.333,000 | 1.891.470,000 | 1.865.278,610 |
| 30.03.2026 | 13:38:08.664 | 1,000 BZ | 500 | 500,000 | 1.848.137,000 | 1.821.945,610 |
| 30.03.2026 | 13:31:34.557 | 1,000 BZ | 47.700 | 47.700,000 | 1.847.637,000 | 1.821.445,610 |
| 30.03.2026 | 13:31:29.309 | 1,010 BZ | 30.000 | 30.300,000 | 1.799.937,000 | 1.773.745,610 |
| 30.03.2026 | 13:28:02.782 | 1,000 BZ | 1.100 | 1.100,000 | 1.769.937,000 | 1.743.445,610 |
| 30.03.2026 | 13:27:33.932 | 1,000 BZ | 1.000 | 1.000,000 | 1.768.837,000 | 1.742.345,610 |
| 30.03.2026 | 13:27:04.551 | 1,000 BZ | 3.700 | 3.700,000 | 1.767.837,000 | 1.741.345,610 |
| 30.03.2026 | 13:25:04.931 | 1,000 BZ | 100 | 100,000 | 1.764.137,000 | 1.737.645,610 |
| 30.03.2026 | 13:25:02.943 | 1,000 BZ | 500 | 500,000 | 1.764.037,000 | 1.737.545,610 |
| 30.03.2026 | 13:23:28.620 | 1,000 BZ | 2.000 | 2.000,000 | 1.763.537,000 | 1.737.045,610 |
| 30.03.2026 | 13:23:14.889 | 1,000 BZ | 2.000 | 2.000,000 | 1.761.537,000 | 1.735.045,610 |
| 30.03.2026 | 13:20:01.012 | 1,000 BZ | 2.000 | 2.000,000 | 1.759.537,000 | 1.733.045,610 |
| 30.03.2026 | 13:18:04.136 | 1,000 BZ | 1.500 | 1.500,000 | 1.757.537,000 | 1.731.045,610 |
| 30.03.2026 | 13:17:47.592 | 1,000 BZ | 3.000 | 3.000,000 | 1.756.037,000 | 1.729.545,610 |
| 30.03.2026 | 13:11:16.483 | 1,000 BZ | 800 | 800,000 | 1.753.037,000 | 1.726.545,610 |
| 30.03.2026 | 13:06:12.131 | 1,000 BZ | 16.761 | 16.761,000 | 1.752.237,000 | 1.725.745,610 |
| 30.03.2026 | 13:05:27.718 | 1,010 BZ | 1.000 | 1.010,000 | 1.735.476,000 | 1.708.984,610 |
| 30.03.2026 | 13:04:41.844 | 1,010 BZ | 5.000 | 5.050,000 | 1.734.476,000 | 1.707.974,610 |
| 30.03.2026 | 13:00:47.675 | 1,000 BZ | 1.500 | 1.500,000 | 1.729.476,000 | 1.702.924,610 |
| 30.03.2026 | 12:53:53.930 | 1,000 BZ | 400 | 400,000 | 1.727.976,000 | 1.701.424,610 |
| 30.03.2026 | 12:53:15.315 | 1,000 BZ | 1.000 | 1.000,000 | 1.727.576,000 | 1.701.024,610 |
| 30.03.2026 | 12:49:31.594 | 1,000 BZ | 2.020 | 2.020,000 | 1.726.576,000 | 1.700.024,610 |
| 30.03.2026 | 12:49:15.960 | 1,000 BZ | 400 | 400,000 | 1.724.556,000 | 1.698.004,610 |
| 30.03.2026 | 12:47:26.005 | 1,000 BZ | 1.100 | 1.100,000 | 1.724.156,000 | 1.697.604,610 |
| 30.03.2026 | 12:46:41.721 | 1,000 BZ | 1.000 | 1.000,000 | 1.723.056,000 | 1.696.504,610 |
| 30.03.2026 | 12:45:34.068 | 1,000 BZ | 1.500 | 1.500,000 | 1.722.056,000 | 1.695.504,610 |
| 30.03.2026 | 12:44:09.257 | 1,000 BZ | 91 | 91,000 | 1.720.556,000 | 1.694.004,610 |
| 30.03.2026 | 12:38:32.926 | 0,990 BZ | 1.000 | 990,000 | 1.720.465,000 | 1.693.913,610 |
| 30.03.2026 | 12:38:07.930 | 0,990 BZ | 750 | 742,500 | 1.719.465,000 | 1.692.923,610 |
| 30.03.2026 | 12:37:07.603 | 0,990 BZ | 59.310 | 58.716,900 | 1.718.715,000 | 1.692.181,110 |
| 30.03.2026 | 12:37:02.133 | 0,990 BZ | 3.000 | 2.970,000 | 1.659.405,000 | 1.633.464,210 |
| 30.03.2026 | 12:33:01.494 | 1,000 BZ | 330 | 330,000 | 1.656.405,000 | 1.630.494,210 |
| 30.03.2026 | 12:32:07.641 | 1,000 BZ | 200 | 200,000 | 1.656.075,000 | 1.630.164,210 |
| 30.03.2026 | 12:30:14.486 | 0,990 BZ | 2.200 | 2.178,000 | 1.655.875,000 | 1.629.964,210 |
| 30.03.2026 | 12:29:26.782 | 0,990 BZ | 1.000 | 990,000 | 1.653.675,000 | 1.627.786,210 |
| 30.03.2026 | 12:28:24.789 | 0,990 BZ | 30.000 | 29.700,000 | 1.652.675,000 | 1.626.796,210 |
| 30.03.2026 | 12:26:59.403 | 1,000 BZ | 2.000 | 2.000,000 | 1.622.675,000 | 1.597.096,210 |
| 30.03.2026 | 12:25:30.189 | 0,990 BZ | 21.000 | 20.790,000 | 1.620.675,000 | 1.595.096,210 |
| 30.03.2026 | 12:21:19.223 | 0,990 BZ | 12.000 | 11.880,000 | 1.599.675,000 | 1.574.306,210 |
| 30.03.2026 | 12:20:59.725 | 0,990 BZ | 6.900 | 6.831,000 | 1.587.675,000 | 1.562.426,210 |
| 30.03.2026 | 12:20:44.132 | 0,990 BZ | 70.000 | 69.300,000 | 1.580.775,000 | 1.555.595,210 |
| 30.03.2026 | 12:19:40.093 | 1,000 BZ | 15.000 | 15.000,000 | 1.510.775,000 | 1.486.295,210 |
| 30.03.2026 | 12:17:48.948 | 1,000 BZ | 10.000 | 10.000,000 | 1.495.775,000 | 1.471.295,210 |
| 30.03.2026 | 12:16:36.203 | 1,000 BZ | 10.000 | 10.000,000 | 1.485.775,000 | 1.461.295,210 |
| 30.03.2026 | 12:10:11.505 | 1,000 BZ | 100 | 100,000 | 1.475.775,000 | 1.451.295,210 |
| 30.03.2026 | 12:06:19.488 | 1,000 BZ | 1.000 | 1.000,000 | 1.475.675,000 | 1.451.195,210 |
| 30.03.2026 | 12:01:59.411 | 1,000 BZ | 10.000 | 10.000,000 | 1.474.675,000 | 1.450.195,210 |
| 30.03.2026 | 11:54:41.924 | 1,000 BZ | 50 | 50,000 | 1.464.675,000 | 1.440.195,210 |
| 30.03.2026 | 11:51:17.747 | 1,000 BZ | 1.450 | 1.450,000 | 1.464.625,000 | 1.440.145,210 |
| 30.03.2026 | 11:50:49.999 | 1,000 BZ | 500 | 500,000 | 1.463.175,000 | 1.438.695,210 |
| 30.03.2026 | 11:49:32.918 | 1,000 BZ | 1.800 | 1.800,000 | 1.462.675,000 | 1.438.195,210 |
| 30.03.2026 | 11:48:58.193 | 1,000 BZ | 10.000 | 10.000,000 | 1.460.875,000 | 1.436.395,210 |
| 30.03.2026 | 11:48:29.538 | 1,000 BZ | 900 | 900,000 | 1.450.875,000 | 1.426.395,210 |
| 30.03.2026 | 11:46:37.805 | 1,000 BZ | 1.500 | 1.500,000 | 1.449.975,000 | 1.425.495,210 |
| 30.03.2026 | 11:43:23.566 | 1,000 BZ | 5.700 | 5.700,000 | 1.448.475,000 | 1.423.995,210 |
| 30.03.2026 | 11:41:49.489 | 1,000 BZ | 450 | 450,000 | 1.442.775,000 | 1.418.295,210 |
| 30.03.2026 | 11:38:19.107 | 0,990 BZ | 850 | 841,500 | 1.442.325,000 | 1.417.845,210 |
| 30.03.2026 | 11:34:25.413 | 0,990 BZ | 2.100 | 2.079,000 | 1.441.475,000 | 1.417.003,710 |
| 30.03.2026 | 11:33:03.901 | 0,990 BZ | 6.000 | 5.940,000 | 1.439.375,000 | 1.414.924,710 |
| 30.03.2026 | 11:32:47.562 | 0,990 BZ | 250 | 247,500 | 1.433.375,000 | 1.408.984,710 |
| 30.03.2026 | 11:31:46.730 | 0,990 BZ | 15.000 | 14.850,000 | 1.433.125,000 | 1.408.737,210 |
| 30.03.2026 | 11:27:48.722 | 0,990 BZ | 500 | 495,000 | 1.418.125,000 | 1.393.887,210 |
| 30.03.2026 | 11:27:30.339 | 0,990 BZ | 500 | 495,000 | 1.417.625,000 | 1.393.392,210 |
| 30.03.2026 | 11:27:04.097 | 0,990 BZ | 12.000 | 11.880,000 | 1.417.125,000 | 1.392.897,210 |
| 30.03.2026 | 11:25:56.858 | 0,990 BZ | 10.000 | 9.900,000 | 1.405.125,000 | 1.381.017,210 |
| 30.03.2026 | 11:25:32.983 | 0,990 BZ | 1.000 | 990,000 | 1.395.125,000 | 1.371.117,210 |
| 30.03.2026 | 11:25:06.169 | 0,990 BZ | 5.000 | 4.950,000 | 1.394.125,000 | 1.370.127,210 |
| 30.03.2026 | 11:24:46.056 | 0,990 BZ | 10.000 | 9.900,000 | 1.389.125,000 | 1.365.177,210 |
| 30.03.2026 | 11:24:27.262 | 0,990 BZ | 6.000 | 5.940,000 | 1.379.125,000 | 1.355.277,210 |
| 30.03.2026 | 11:23:46.118 | 0,990 BZ | 3.500 | 3.465,000 | 1.373.125,000 | 1.349.337,210 |
| 30.03.2026 | 11:23:27.480 | 0,990 BZ | 7.800 | 7.722,000 | 1.369.625,000 | 1.345.872,210 |
| 30.03.2026 | 11:23:14.842 | 0,990 BZ | 16.000 | 15.840,000 | 1.361.825,000 | 1.338.150,210 |
| 30.03.2026 | 11:23:06.796 | 0,990 BZ | 78.000 | 77.220,000 | 1.345.825,000 | 1.322.310,210 |
| 30.03.2026 | 11:18:27.535 | 0,990 BZ | 1.000 | 990,000 | 1.267.825,000 | 1.245.090,210 |
| 30.03.2026 | 11:18:26.956 | 0,990 BZ | 5.500 | 5.445,000 | 1.266.825,000 | 1.244.100,210 |
| 30.03.2026 | 11:16:26.310 | 0,990 G | - | - | 1.261.325,000 | 1.238.655,210 |
| 30.03.2026 | 11:14:02.009 | 1,000 BZ | 330 | 330,000 | 1.261.325,000 | 1.238.655,210 |
| 30.03.2026 | 11:11:48.326 | 1,000 BZ | 3.500 | 3.500,000 | 1.260.995,000 | 1.238.325,210 |
| 30.03.2026 | 11:10:54.701 | 1,000 BZ | 2.200 | 2.200,000 | 1.257.495,000 | 1.234.825,210 |
| 30.03.2026 | 11:10:49.318 | 1,000 BZ | 400 | 400,000 | 1.255.295,000 | 1.232.625,210 |
| 30.03.2026 | 11:10:46.084 | 1,000 BZ | 1.100 | 1.100,000 | 1.254.895,000 | 1.232.225,210 |
| 30.03.2026 | 11:10:31.854 | 1,000 BZ | 5.000 | 5.000,000 | 1.253.795,000 | 1.231.125,210 |
| 30.03.2026 | 11:10:03.527 | 1,000 BZ | 3.500 | 3.500,000 | 1.248.795,000 | 1.226.125,210 |
| 30.03.2026 | 11:07:29.807 | 1,000 BZ | 9.000 | 9.000,000 | 1.245.295,000 | 1.222.625,210 |
| 30.03.2026 | 11:07:20.302 | 1,000 BZ | 5.000 | 5.000,000 | 1.236.295,000 | 1.213.625,210 |
| 30.03.2026 | 11:05:21.570 | 1,000 BZ | 1.000 | 1.000,000 | 1.231.295,000 | 1.208.625,210 |
| 30.03.2026 | 11:04:18.448 | 1,000 BZ | 500 | 500,000 | 1.230.295,000 | 1.207.625,210 |
| 30.03.2026 | 11:02:01.724 | 1,000 BZ | 1.000 | 1.000,000 | 1.229.795,000 | 1.207.125,210 |
| 30.03.2026 | 11:01:04.000 | 1,000 BZ | 2.500 | 2.500,000 | 1.228.795,000 | 1.206.125,210 |
| 30.03.2026 | 10:59:28.358 | 1,000 BZ | 400 | 400,000 | 1.226.295,000 | 1.203.625,210 |