thyssenkrupp AG/OS/Call [15]/MS
WKN MN3A5Y
ISIN DE000MN3A5Y8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.09.2026 | 18:27:22.029 | 0,540 BZ | 1.000 | 540,000 | 874.005,000 | 437.070,640 |
| 25.09.2026 | 18:19:46.424 | 0,530 BZ | 2.000 | 1.060,000 | 873.005,000 | 436.530,640 |
| 25.09.2026 | 18:16:15.327 | 0,540 BZ | 2.716 | 1.466,640 | 871.005,000 | 435.470,640 |
| 25.09.2026 | 18:09:28.811 | 0,540 BZ | 1.800 | 972,000 | 868.289,000 | 434.004,000 |
| 25.09.2026 | 18:07:04.026 | 0,540 BZ | 3.450 | 1.863,000 | 866.489,000 | 433.032,000 |
| 25.09.2026 | 17:56:09.515 | 0,540 BZ | 2.000 | 1.080,000 | 863.039,000 | 431.169,000 |
| 25.09.2026 | 17:42:22.897 | 0,540 BZ | 30.000 | 16.200,000 | 861.039,000 | 430.089,000 |
| 25.09.2026 | 17:37:11.469 | 0,540 BZ | 1.000 | 540,000 | 831.039,000 | 413.889,000 |
| 25.09.2026 | 17:37:03.865 | 0,540 BZ | 2.000 | 1.080,000 | 830.039,000 | 413.349,000 |
| 25.09.2026 | 17:29:44.783 | 0,530 BZ | 1.000 | 530,000 | 828.039,000 | 412.269,000 |
| 25.09.2026 | 17:25:40.800 | 0,530 BZ | 1.200 | 636,000 | 827.039,000 | 411.739,000 |
| 25.09.2026 | 17:17:58.948 | 0,530 BZ | 2.500 | 1.325,000 | 825.839,000 | 411.103,000 |
| 25.09.2026 | 16:58:50.446 | 0,520 BZ | 1.000 | 520,000 | 823.339,000 | 409.778,000 |
| 25.09.2026 | 16:55:02.083 | 0,520 BZ | 1.000 | 520,000 | 822.339,000 | 409.258,000 |
| 25.09.2026 | 16:53:28.350 | 0,520 BZ | 900 | 468,000 | 821.339,000 | 408.738,000 |
| 25.09.2026 | 16:45:53.838 | 0,500 RG | 8.000 | 4.000,000 | 820.439,000 | 408.270,000 |
| 25.09.2026 | 16:39:02.491 | 0,510 BZ | 1.000 | 510,000 | 812.439,000 | 404.270,000 |
| 25.09.2026 | 16:37:51.649 | 0,510 BZ | 1.500 | 765,000 | 811.439,000 | 403.760,000 |
| 25.09.2026 | 16:35:43.446 | 0,510 BZ | 2.000 | 1.020,000 | 809.939,000 | 402.995,000 |
| 25.09.2026 | 16:01:38.371 | 0,520 BZ | 380 | 197,600 | 807.939,000 | 401.975,000 |
| 25.09.2026 | 15:56:43.286 | 0,520 BZ | 4.000 | 2.080,000 | 807.559,000 | 401.777,400 |
| 25.09.2026 | 15:47:37.537 | 0,510 BZ | 500 | 255,000 | 803.559,000 | 399.697,400 |
| 25.09.2026 | 15:46:13.029 | 0,501 BZ | 500 | 250,500 | 803.059,000 | 399.442,400 |
| 25.09.2026 | 15:46:05.403 | 0,510 BZ | 4.000 | 2.040,000 | 802.559,000 | 399.191,900 |
| 25.09.2026 | 15:35:42.892 | 0,520 BZ | 192 | 99,840 | 798.559,000 | 397.151,900 |
| 25.09.2026 | 15:33:58.424 | 0,520 BZ | 9.000 | 4.680,000 | 798.367,000 | 397.052,060 |
| 25.09.2026 | 15:25:12.151 | 0,514 G | - | - | 789.367,000 | 392.372,060 |
| 25.09.2026 | 15:05:14.542 | 0,520 BZ | 15.000 | 7.800,000 | 789.367,000 | 392.372,060 |
| 25.09.2026 | 15:02:50.907 | 0,520 BZ | 2.000 | 1.040,000 | 774.367,000 | 384.572,060 |
| 25.09.2026 | 15:01:49.436 | 0,520 BZ | 2.000 | 1.040,000 | 772.367,000 | 383.532,060 |
| 25.09.2026 | 14:59:26.554 | 0,520 BZ | 500 | 260,000 | 770.367,000 | 382.492,060 |
| 25.09.2026 | 14:57:22.053 | 0,520 BZ | 500 | 260,000 | 769.867,000 | 382.232,060 |
| 25.09.2026 | 14:47:04.661 | 0,520 BZ | 4.000 | 2.080,000 | 769.367,000 | 381.972,060 |
| 25.09.2026 | 14:43:44.979 | 0,520 BZ | 500 | 260,000 | 765.367,000 | 379.892,060 |
| 25.09.2026 | 14:41:08.868 | 0,520 BZ | 2.307 | 1.199,640 | 764.867,000 | 379.632,060 |
| 25.09.2026 | 14:32:08.244 | 0,520 BZ | 1.600 | 832,000 | 762.560,000 | 378.432,420 |
| 25.09.2026 | 14:30:17.166 | 0,510 BZ | 2.800 | 1.428,000 | 760.960,000 | 377.600,420 |
| 25.09.2026 | 13:57:19.779 | 0,520 BZ | 2.000 | 1.040,000 | 758.160,000 | 376.172,420 |
| 25.09.2026 | 13:56:54.852 | 0,520 BZ | 383 | 199,160 | 756.160,000 | 375.132,420 |
| 25.09.2026 | 13:50:54.111 | 0,530 BZ | 2.000 | 1.060,000 | 755.777,000 | 374.933,260 |
| 25.09.2026 | 13:34:44.926 | 0,530 BZ | 416 | 220,480 | 753.777,000 | 373.873,260 |
| 25.09.2026 | 13:33:52.250 | 0,530 BZ | 2.000 | 1.060,000 | 753.361,000 | 373.652,780 |
| 25.09.2026 | 13:33:01.977 | 0,530 BZ | 180 | 95,400 | 751.361,000 | 372.592,780 |
| 25.09.2026 | 13:19:20.038 | 0,530 BZ | 1.000 | 530,000 | 751.181,000 | 372.497,380 |
| 25.09.2026 | 13:15:51.059 | 0,540 BZ | 1.000 | 540,000 | 750.181,000 | 371.967,380 |
| 25.09.2026 | 13:11:38.476 | 0,540 BZ | 2.000 | 1.080,000 | 749.181,000 | 371.427,380 |
| 25.09.2026 | 13:03:18.667 | 0,520 BZ | 1.000 | 520,000 | 747.181,000 | 370.347,380 |
| 25.09.2026 | 12:58:59.632 | 0,530 BZ | 3.000 | 1.590,000 | 746.181,000 | 369.827,380 |
| 25.09.2026 | 12:58:03.713 | 0,530 BZ | 10.000 | 5.300,000 | 743.181,000 | 368.237,380 |
| 25.09.2026 | 12:55:33.351 | 0,530 BZ | 1.000 | 530,000 | 733.181,000 | 362.937,380 |
| 25.09.2026 | 12:50:18.250 | 0,520 BZ | 3.000 | 1.560,000 | 732.181,000 | 362.407,380 |
| 25.09.2026 | 12:47:38.618 | 0,520 BZ | 1.000 | 520,000 | 729.181,000 | 360.847,380 |
| 25.09.2026 | 12:45:52.563 | 0,520 BZ | 10.000 | 5.200,000 | 728.181,000 | 360.327,380 |
| 25.09.2026 | 12:42:06.905 | 0,520 BZ | 2.000 | 1.040,000 | 718.181,000 | 355.127,380 |
| 25.09.2026 | 12:41:41.350 | 0,520 BZ | 13.000 | 6.760,000 | 716.181,000 | 354.087,380 |
| 25.09.2026 | 12:26:38.942 | 0,520 BZ | 1.950 | 1.014,000 | 703.181,000 | 347.327,380 |
| 25.09.2026 | 12:19:36.442 | 0,520 BZ | 1.000 | 520,000 | 701.231,000 | 346.313,380 |
| 25.09.2026 | 12:17:03.075 | 0,520 BZ | 2.000 | 1.040,000 | 700.231,000 | 345.793,380 |
| 25.09.2026 | 12:14:18.999 | 0,520 BZ | 23.470 | 12.204,400 | 698.231,000 | 344.753,380 |
| 25.09.2026 | 12:13:05.181 | 0,530 BZ | 600 | 318,000 | 674.761,000 | 332.548,980 |
| 25.09.2026 | 12:11:48.068 | 0,530 BZ | 2.000 | 1.060,000 | 674.161,000 | 332.230,980 |
| 25.09.2026 | 12:11:40.575 | 0,530 BZ | 943 | 499,790 | 672.161,000 | 331.170,980 |
| 25.09.2026 | 12:09:35.423 | 0,530 BZ | 4.000 | 2.120,000 | 671.218,000 | 330.671,190 |
| 25.09.2026 | 12:06:21.218 | 0,530 BZ | 3.000 | 1.590,000 | 667.218,000 | 328.551,190 |
| 25.09.2026 | 12:04:43.289 | 0,530 BZ | 2.000 | 1.060,000 | 664.218,000 | 326.961,190 |
| 25.09.2026 | 11:54:47.223 | 0,540 BZ | 720 | 388,800 | 662.218,000 | 325.901,190 |
| 25.09.2026 | 11:52:32.141 | 0,540 BZ | 8.000 | 4.320,000 | 661.498,000 | 325.512,390 |
| 25.09.2026 | 11:49:02.675 | 0,540 BZ | 400 | 216,000 | 653.498,000 | 321.192,390 |
| 25.09.2026 | 11:45:57.366 | 0,540 BZ | 925 | 499,500 | 653.098,000 | 320.976,390 |
| 25.09.2026 | 11:45:18.488 | 0,540 BZ | 3.773 | 2.037,420 | 652.173,000 | 320.476,890 |
| 25.09.2026 | 11:43:58.896 | 0,540 BZ | 150 | 81,000 | 648.400,000 | 318.439,470 |
| 25.09.2026 | 11:29:32.572 | 0,540 BZ | 2.000 | 1.080,000 | 648.250,000 | 318.358,470 |
| 25.09.2026 | 11:23:49.808 | 0,530 BZ | 1.500 | 795,000 | 646.250,000 | 317.278,470 |
| 25.09.2026 | 11:22:26.212 | 0,530 BZ | 300 | 159,000 | 644.750,000 | 316.483,470 |
| 25.09.2026 | 11:21:52.898 | 0,530 BZ | 2.000 | 1.060,000 | 644.450,000 | 316.324,470 |
| 25.09.2026 | 11:18:29.997 | 0,520 G | - | - | 642.450,000 | 315.264,470 |
| 25.09.2026 | 11:17:35.712 | 0,530 BZ | 5.000 | 2.650,000 | 642.450,000 | 315.264,470 |
| 25.09.2026 | 11:15:54.947 | 0,530 BZ | 21.000 | 11.130,000 | 637.450,000 | 312.614,470 |
| 25.09.2026 | 11:14:59.158 | 0,530 BZ | 500 | 265,000 | 616.450,000 | 301.484,470 |
| 25.09.2026 | 11:14:38.892 | 0,530 BZ | 14.000 | 7.420,000 | 615.950,000 | 301.219,470 |
| 25.09.2026 | 11:13:36.282 | 0,530 BZ | 20.000 | 10.600,000 | 601.950,000 | 293.799,470 |
| 25.09.2026 | 11:11:36.734 | 0,530 BZ | 4.000 | 2.120,000 | 581.950,000 | 283.199,470 |
| 25.09.2026 | 11:03:18.490 | 0,530 BZ | 10.000 | 5.300,000 | 577.950,000 | 281.079,470 |
| 25.09.2026 | 11:00:22.424 | 0,530 BZ | 1.200 | 636,000 | 567.950,000 | 275.779,470 |
| 25.09.2026 | 10:56:43.626 | 0,530 BZ | 5.000 | 2.650,000 | 566.750,000 | 275.143,470 |
| 25.09.2026 | 10:56:09.261 | 0,530 BZ | 4.000 | 2.120,000 | 561.750,000 | 272.493,470 |
| 25.09.2026 | 10:54:56.734 | 0,520 BZ | 1.300 | 676,000 | 557.750,000 | 270.373,470 |
| 25.09.2026 | 10:54:52.235 | 0,520 BZ | 10.000 | 5.200,000 | 556.450,000 | 269.697,470 |
| 25.09.2026 | 10:49:13.658 | 0,520 BZ | 3.500 | 1.820,000 | 546.450,000 | 264.497,470 |
| 25.09.2026 | 10:41:41.341 | 0,510 BZ | 3.000 | 1.530,000 | 542.950,000 | 262.677,470 |
| 25.09.2026 | 10:38:20.954 | 0,520 BZ | 3.000 | 1.560,000 | 539.950,000 | 261.147,470 |
| 25.09.2026 | 10:32:50.608 | 0,500 BZ | 4.000 | 2.000,000 | 536.950,000 | 259.587,470 |
| 25.09.2026 | 10:26:09.666 | 0,490 BZ | 204 | 99,960 | 532.950,000 | 257.587,470 |
| 25.09.2026 | 10:23:42.498 | 0,490 BZ | 3.000 | 1.470,000 | 532.746,000 | 257.487,510 |
| 25.09.2026 | 10:20:28.080 | 0,490 BZ | 10.000 | 4.900,000 | 529.746,000 | 256.017,510 |
| 25.09.2026 | 10:13:38.332 | 0,490 BZ | 1.000 | 490,000 | 519.746,000 | 251.117,510 |
| 25.09.2026 | 10:13:36.941 | 0,490 BZ | 2.500 | 1.225,000 | 518.746,000 | 250.627,510 |
| 25.09.2026 | 10:12:39.155 | 0,490 BZ | 6.200 | 3.038,000 | 516.246,000 | 249.402,510 |
| 25.09.2026 | 10:10:56.889 | 0,490 BZ | 1.500 | 735,000 | 510.046,000 | 246.364,510 |