Old Dominion Freight Line Inc./OS/Call [185]/MS
WKN MN3HJK
ISIN DE000MN3HJK7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.02.2026 | 21:54:33.768 | 0,280 BZ | 650 | 182,000 | 3.360.066,000 | 926.208,050 |
| 18.02.2026 | 21:54:33.768 | 0,280 BZ | 650 | 182,000 | 3.360.066,000 | 926.208,050 |
| 18.02.2026 | 21:53:00.891 | 0,280 BZ | 500 | 140,000 | 3.359.416,000 | 926.026,050 |
| 18.02.2026 | 21:51:26.780 | 0,280 BZ | 150 | 42,000 | 3.358.916,000 | 925.886,050 |
| 18.02.2026 | 21:49:51.158 | 0,280 BZ | 560 | 156,800 | 3.358.766,000 | 925.844,050 |
| 18.02.2026 | 21:44:45.153 | 0,280 BZ | 560 | 156,800 | 3.358.206,000 | 925.687,250 |
| 18.02.2026 | 21:38:40.018 | 0,280 BZ | 62.970 | 17.631,600 | 3.357.646,000 | 925.530,450 |
| 18.02.2026 | 21:20:09.124 | 0,280 BZ | 5.000 | 1.400,000 | 3.294.676,000 | 907.898,850 |
| 18.02.2026 | 21:17:01.575 | 0,280 BZ | 5.000 | 1.400,000 | 3.289.676,000 | 906.498,850 |
| 18.02.2026 | 21:13:44.094 | 0,280 BZ | 2.000 | 560,000 | 3.284.676,000 | 905.098,850 |
| 18.02.2026 | 21:13:08.152 | 0,280 BZ | 670 | 187,600 | 3.282.676,000 | 904.538,850 |
| 18.02.2026 | 21:12:55.270 | 0,280 BZ | 10.000 | 2.800,000 | 3.282.006,000 | 904.351,250 |
| 18.02.2026 | 21:10:10.413 | 0,280 BZ | 5.000 | 1.400,000 | 3.272.006,000 | 901.551,250 |
| 18.02.2026 | 21:09:30.528 | 0,280 BZ | 5.000 | 1.400,000 | 3.267.006,000 | 900.151,250 |
| 18.02.2026 | 21:08:10.491 | 0,280 BZ | 500 | 140,000 | 3.262.006,000 | 898.751,250 |
| 18.02.2026 | 21:00:42.606 | 0,280 BZ | 5.000 | 1.400,000 | 3.261.506,000 | 898.611,250 |
| 18.02.2026 | 20:52:04.108 | 0,280 BZ | 7.500 | 2.100,000 | 3.256.506,000 | 897.211,250 |
| 18.02.2026 | 20:50:10.148 | 0,280 BZ | 1.800 | 504,000 | 3.249.006,000 | 895.111,250 |
| 18.02.2026 | 20:50:10.006 | 0,280 BZ | 5.000 | 1.400,000 | 3.247.206,000 | 894.607,250 |
| 18.02.2026 | 20:47:33.493 | 0,270 G | - | - | 3.242.206,000 | 893.207,250 |
| 18.02.2026 | 20:46:12.674 | 0,280 BZ | 2.500 | 700,000 | 3.242.206,000 | 893.207,250 |
| 18.02.2026 | 20:44:50.412 | 0,280 BZ | 5.000 | 1.400,000 | 3.239.706,000 | 892.507,250 |
| 18.02.2026 | 20:42:57.008 | 0,280 BZ | 3.000 | 840,000 | 3.234.706,000 | 891.107,250 |
| 18.02.2026 | 20:36:18.139 | 0,270 BZ | 23.500 | 6.345,000 | 3.231.706,000 | 890.267,250 |
| 18.02.2026 | 20:29:14.235 | 0,280 BZ | 2.000 | 560,000 | 3.208.206,000 | 883.922,250 |
| 18.02.2026 | 20:27:03.569 | 0,280 BZ | 1.500 | 420,000 | 3.206.206,000 | 883.362,250 |
| 18.02.2026 | 20:26:32.054 | 0,280 BZ | 5.000 | 1.400,000 | 3.204.706,000 | 882.942,250 |
| 18.02.2026 | 20:26:17.625 | 0,280 BZ | 5.000 | 1.400,000 | 3.199.706,000 | 881.542,250 |
| 18.02.2026 | 20:23:42.317 | 0,280 BZ | 7.500 | 2.100,000 | 3.194.706,000 | 880.142,250 |
| 18.02.2026 | 20:20:01.685 | 0,270 BZ | 2.500 | 675,000 | 3.187.206,000 | 878.042,250 |
| 18.02.2026 | 20:15:06.074 | 0,270 BZ | 22.792 | 6.153,840 | 3.184.706,000 | 877.367,250 |
| 18.02.2026 | 20:15:00.768 | 0,270 BZ | 7.612 | 2.055,240 | 3.151.914,000 | 868.513,410 |
| 18.02.2026 | 20:15:00.855 | 0,270 BZ | 10.000 | 2.700,000 | 3.161.914,000 | 871.213,410 |
| 18.02.2026 | 20:08:35.107 | 0,280 BZ | 5.000 | 1.400,000 | 3.144.302,000 | 866.458,170 |
| 18.02.2026 | 20:08:26.554 | 0,280 BZ | 5.000 | 1.400,000 | 3.139.302,000 | 865.058,170 |
| 18.02.2026 | 20:08:19.533 | 0,280 BZ | 5.000 | 1.400,000 | 3.134.302,000 | 863.658,170 |
| 18.02.2026 | 20:07:46.291 | 0,280 BZ | 3.000 | 840,000 | 3.129.302,000 | 862.258,170 |
| 18.02.2026 | 20:05:47.557 | 0,280 BZ | 180 | 50,400 | 3.126.302,000 | 861.418,170 |
| 18.02.2026 | 19:50:56.117 | 0,280 BZ | 3.000 | 840,000 | 3.126.122,000 | 861.367,770 |
| 18.02.2026 | 19:50:20.819 | 0,280 BZ | 178 | 49,840 | 3.123.122,000 | 860.527,770 |
| 18.02.2026 | 19:49:41.330 | 0,280 BZ | 107.000 | 29.960,000 | 3.122.944,000 | 860.477,930 |
| 18.02.2026 | 19:49:35.429 | 0,280 BZ | 100.000 | 28.000,000 | 3.015.944,000 | 830.517,930 |
| 18.02.2026 | 19:48:00.194 | 0,290 BZ | 200 | 58,000 | 2.915.944,000 | 802.517,930 |
| 18.02.2026 | 19:47:43.585 | 0,280 G | - | - | 2.915.744,000 | 802.459,930 |
| 18.02.2026 | 19:45:35.727 | 0,280 BZ | 2.000 | 560,000 | 2.915.744,000 | 802.459,930 |
| 18.02.2026 | 19:44:22.812 | 0,280 BZ | 90.000 | 25.200,000 | 2.913.744,000 | 801.899,930 |
| 18.02.2026 | 19:41:16.329 | 0,280 BZ | 5.200 | 1.456,000 | 2.823.744,000 | 776.699,930 |
| 18.02.2026 | 19:37:27.024 | 0,280 BZ | 1.700 | 476,000 | 2.818.544,000 | 775.243,930 |
| 18.02.2026 | 19:34:01.924 | 0,280 BZ | 3.500 | 980,000 | 2.816.844,000 | 774.767,930 |
| 18.02.2026 | 19:31:02.442 | 0,280 BZ | 1.000 | 280,000 | 2.813.344,000 | 773.787,930 |
| 18.02.2026 | 19:28:08.809 | 0,280 BZ | 7.500 | 2.100,000 | 2.812.344,000 | 773.507,930 |
| 18.02.2026 | 19:28:07.407 | 0,280 BZ | 900 | 252,000 | 2.804.844,000 | 771.407,930 |
| 18.02.2026 | 19:24:56.425 | 0,280 BZ | 5.000 | 1.400,000 | 2.803.944,000 | 771.155,930 |
| 18.02.2026 | 19:22:34.129 | 0,280 BZ | 4.000 | 1.120,000 | 2.798.944,000 | 769.755,930 |
| 18.02.2026 | 19:20:57.404 | 0,280 BZ | 500 | 140,000 | 2.794.944,000 | 768.635,930 |
| 18.02.2026 | 19:19:45.646 | 0,280 BZ | 2.000 | 560,000 | 2.794.444,000 | 768.495,930 |
| 18.02.2026 | 19:16:36.119 | 0,280 BZ | 4.000 | 1.120,000 | 2.792.444,000 | 767.935,930 |
| 18.02.2026 | 19:16:02.246 | 0,280 BZ | 1.500 | 420,000 | 2.788.444,000 | 766.815,930 |
| 18.02.2026 | 19:13:14.458 | 0,280 BZ | 400 | 112,000 | 2.786.944,000 | 766.395,930 |
| 18.02.2026 | 19:11:23.083 | 0,280 BZ | 2.500 | 700,000 | 2.786.544,000 | 766.283,930 |
| 18.02.2026 | 19:08:47.646 | 0,280 BZ | 1.700 | 476,000 | 2.784.044,000 | 765.583,930 |
| 18.02.2026 | 19:06:59.466 | 0,280 BZ | 7.500 | 2.100,000 | 2.782.344,000 | 765.107,930 |
| 18.02.2026 | 18:55:44.385 | 0,280 BZ | 2.001 | 560,280 | 2.774.844,000 | 763.007,930 |
| 18.02.2026 | 18:55:15.728 | 0,280 BZ | 2.000 | 560,000 | 2.772.843,000 | 762.447,650 |
| 18.02.2026 | 18:52:23.270 | 0,280 BZ | 1.800 | 504,000 | 2.770.843,000 | 761.887,650 |
| 18.02.2026 | 18:52:14.801 | 0,280 BZ | 5.500 | 1.540,000 | 2.769.043,000 | 761.383,650 |
| 18.02.2026 | 18:49:31.586 | 0,280 BZ | 505 | 141,400 | 2.763.543,000 | 759.843,650 |
| 18.02.2026 | 18:47:38.948 | 0,280 BZ | 800 | 224,000 | 2.763.038,000 | 759.702,250 |
| 18.02.2026 | 18:45:22.623 | 0,280 BZ | 2.000 | 560,000 | 2.762.238,000 | 759.478,250 |
| 18.02.2026 | 18:40:00.085 | 0,280 BZ | 3.000 | 840,000 | 2.760.238,000 | 758.918,250 |
| 18.02.2026 | 18:39:59.585 | 0,280 BZ | 4.000 | 1.120,000 | 2.757.238,000 | 758.078,250 |
| 18.02.2026 | 18:39:45.957 | 0,280 BZ | 1.000 | 280,000 | 2.753.238,000 | 756.958,250 |
| 18.02.2026 | 18:39:12.319 | 0,280 BZ | 20.000 | 5.600,000 | 2.752.238,000 | 756.678,250 |
| 18.02.2026 | 18:38:52.241 | 0,280 BZ | 6.000 | 1.680,000 | 2.732.238,000 | 751.078,250 |
| 18.02.2026 | 18:38:50.858 | 0,280 BZ | 25.000 | 7.000,000 | 2.726.238,000 | 749.398,250 |
| 18.02.2026 | 18:38:40.325 | 0,280 BZ | 7.500 | 2.100,000 | 2.701.238,000 | 742.398,250 |
| 18.02.2026 | 18:36:26.439 | 0,280 BZ | 5.000 | 1.400,000 | 2.693.738,000 | 740.298,250 |
| 18.02.2026 | 18:36:18.971 | 0,280 BZ | 1.050 | 294,000 | 2.688.738,000 | 738.898,250 |
| 18.02.2026 | 18:35:21.439 | 0,280 BZ | 1.700 | 476,000 | 2.687.688,000 | 738.604,250 |
| 18.02.2026 | 18:32:34.933 | 0,280 BZ | 300 | 84,000 | 2.685.988,000 | 738.128,250 |
| 18.02.2026 | 18:32:13.592 | 0,280 BZ | 5.500 | 1.540,000 | 2.685.688,000 | 738.044,250 |
| 18.02.2026 | 18:31:44.821 | 0,280 BZ | 2.700 | 756,000 | 2.680.188,000 | 736.504,250 |
| 18.02.2026 | 18:31:36.008 | 0,280 BZ | 1.000 | 280,000 | 2.677.488,000 | 735.748,250 |
| 18.02.2026 | 18:30:56.944 | 0,280 BZ | 1.300 | 364,000 | 2.676.488,000 | 735.468,250 |
| 18.02.2026 | 18:28:51.696 | 0,280 BZ | 2.000 | 560,000 | 2.675.188,000 | 735.104,250 |
| 18.02.2026 | 18:27:45.720 | 0,280 BZ | 6.000 | 1.680,000 | 2.673.188,000 | 734.544,250 |
| 18.02.2026 | 18:27:37.906 | 0,280 BZ | 1.000 | 280,000 | 2.667.188,000 | 732.864,250 |
| 18.02.2026 | 18:26:50.536 | 0,280 BZ | 2.700 | 756,000 | 2.666.188,000 | 732.584,250 |
| 18.02.2026 | 18:25:24.508 | 0,280 BZ | 2.000 | 560,000 | 2.663.488,000 | 731.828,250 |
| 18.02.2026 | 18:24:00.721 | 0,280 BZ | 760 | 212,800 | 2.661.488,000 | 731.268,250 |
| 18.02.2026 | 18:23:33.267 | 0,280 BZ | 3.600 | 1.008,000 | 2.660.728,000 | 731.055,450 |
| 18.02.2026 | 18:20:33.135 | 0,280 BZ | 1.200 | 336,000 | 2.657.128,000 | 730.047,450 |
| 18.02.2026 | 18:18:10.450 | 0,280 BZ | 3.000 | 840,000 | 2.655.928,000 | 729.711,450 |
| 18.02.2026 | 18:17:00.299 | 0,280 BZ | 1.700 | 476,000 | 2.652.928,000 | 728.871,450 |
| 18.02.2026 | 18:16:39.062 | 0,280 BZ | 7.500 | 2.100,000 | 2.651.228,000 | 728.395,450 |
| 18.02.2026 | 18:14:55.964 | 0,280 BZ | 600 | 168,000 | 2.643.728,000 | 726.295,450 |
| 18.02.2026 | 18:12:16.799 | 0,280 BZ | 1.000 | 280,000 | 2.643.128,000 | 726.127,450 |
| 18.02.2026 | 18:10:06.250 | 0,280 BZ | 5.500 | 1.540,000 | 2.642.128,000 | 725.847,450 |
| 18.02.2026 | 18:09:30.715 | 0,280 BZ | 2.000 | 560,000 | 2.636.628,000 | 724.307,450 |
| 18.02.2026 | 18:09:11.544 | 0,270 G | - | - | 2.634.628,000 | 723.747,450 |