Hochtief AG/OS/Call [475]/MS
WKN MN41B1
ISIN DE000MN41B17
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.07.2026 | 16:25:57.049 | 2,550 BZ | 77 | 196,350 | 303.390,000 | 783.660,900 |
| 06.07.2026 | 16:25:48.140 | 2,560 BZ | 5 | 12,800 | 303.313,000 | 783.464,550 |
| 06.07.2026 | 16:21:46.894 | 2,530 BZ | 1.200 | 3.036,000 | 303.308,000 | 783.451,750 |
| 06.07.2026 | 16:16:45.966 | 2,540 BZ | 1.200 | 3.048,000 | 302.108,000 | 780.415,750 |
| 06.07.2026 | 16:15:50.793 | 2,550 BZ | 1.200 | 3.060,000 | 300.908,000 | 777.367,750 |
| 06.07.2026 | 16:15:26.840 | 2,540 BZ | 100 | 254,000 | 299.708,000 | 774.307,750 |
| 06.07.2026 | 16:14:13.385 | 2,550 BZ | 100 | 255,000 | 299.608,000 | 774.053,750 |
| 06.07.2026 | 15:31:41.580 | 2,480 BZ | 1.750 | 4.340,000 | 299.508,000 | 773.798,750 |
| 06.07.2026 | 15:29:39.761 | 2,470 BZ | 250 | 617,500 | 297.758,000 | 769.458,750 |
| 06.07.2026 | 15:24:04.014 | 2,460 BZ | 1.500 | 3.690,000 | 297.508,000 | 768.841,250 |
| 06.07.2026 | 15:23:51.025 | 2,470 BZ | 970 | 2.395,900 | 296.008,000 | 765.151,250 |
| 06.07.2026 | 15:23:21.200 | 2,480 BZ | 600 | 1.488,000 | 295.038,000 | 762.755,350 |
| 06.07.2026 | 15:18:44.965 | 2,480 BZ | 370 | 917,600 | 294.438,000 | 761.267,350 |
| 06.07.2026 | 15:17:08.531 | 2,490 BZ | 920 | 2.290,800 | 294.068,000 | 760.349,750 |
| 06.07.2026 | 15:16:00.360 | 2,460 G | - | - | 293.148,000 | 758.058,950 |
| 06.07.2026 | 15:00:38.142 | 2,500 BZ | 920 | 2.300,000 | 293.148,000 | 758.058,950 |
| 06.07.2026 | 14:55:19.074 | 2,550 BZ | 250 | 637,500 | 292.228,000 | 755.758,950 |
| 06.07.2026 | 14:54:17.435 | 2,550 BZ | 250 | 637,500 | 291.978,000 | 755.121,450 |
| 06.07.2026 | 14:51:31.063 | 2,520 BZ | 2.000 | 5.040,000 | 291.728,000 | 754.483,950 |
| 06.07.2026 | 14:50:47.756 | 2,530 BZ | 2.000 | 5.060,000 | 289.728,000 | 749.443,950 |
| 06.07.2026 | 14:50:38.009 | 2,530 BZ | 2.000 | 5.060,000 | 287.728,000 | 744.383,950 |
| 06.07.2026 | 14:50:32.147 | 2,530 BZ | 1.000 | 2.530,000 | 285.728,000 | 739.323,950 |
| 06.07.2026 | 14:38:12.606 | 2,540 BZ | 1.000 | 2.540,000 | 284.728,000 | 736.793,950 |
| 06.07.2026 | 14:34:34.167 | 2,540 BZ | 1.200 | 3.048,000 | 283.728,000 | 734.253,950 |
| 06.07.2026 | 14:31:00.089 | 2,550 BZ | 1.200 | 3.060,000 | 282.528,000 | 731.205,950 |
| 06.07.2026 | 14:30:16.753 | 2,550 BZ | 4.589 | 11.701,950 | 281.328,000 | 728.145,950 |
| 06.07.2026 | 14:26:31.551 | 2,500 G | - | - | 276.739,000 | 716.444,000 |
| 06.07.2026 | 14:11:31.410 | 2,590 BZ | 1.540 | 3.988,600 | 276.739,000 | 716.444,000 |
| 06.07.2026 | 14:06:16.386 | 2,600 BZ | 400 | 1.040,000 | 275.199,000 | 712.455,400 |
| 06.07.2026 | 13:45:16.473 | 2,550 BZ | 1.199 | 3.057,450 | 274.799,000 | 711.415,400 |
| 06.07.2026 | 13:27:27.085 | 2,520 BZ | 1.000 | 2.520,000 | 273.600,000 | 708.357,950 |
| 06.07.2026 | 13:27:01.096 | 2,520 BZ | 450 | 1.134,000 | 272.600,000 | 705.837,950 |
| 06.07.2026 | 13:24:38.758 | 2,530 BZ | 800 | 2.024,000 | 272.150,000 | 704.703,950 |
| 06.07.2026 | 13:14:51.719 | 2,540 BZ | 800 | 2.032,000 | 271.350,000 | 702.679,950 |
| 06.07.2026 | 13:12:55.407 | 2,540 G | - | - | 270.550,000 | 700.647,950 |
| 06.07.2026 | 13:11:37.631 | 2,560 BZ | 116 | 296,960 | 270.550,000 | 700.647,950 |
| 06.07.2026 | 13:11:29.560 | 2,560 BZ | 116 | 296,960 | 270.434,000 | 700.350,990 |
| 06.07.2026 | 13:09:51.643 | 2,560 BZ | 1.000 | 2.560,000 | 270.318,000 | 700.054,030 |
| 06.07.2026 | 13:09:30.918 | 2,570 BZ | 1.000 | 2.570,000 | 269.318,000 | 697.494,030 |
| 06.07.2026 | 13:05:37.316 | 2,590 BZ | 300 | 777,000 | 268.318,000 | 694.924,030 |
| 06.07.2026 | 13:05:31.246 | 2,590 BZ | 100 | 259,000 | 268.018,000 | 694.147,030 |
| 06.07.2026 | 13:04:15.172 | 2,600 BZ | 200 | 520,000 | 267.918,000 | 693.888,030 |
| 06.07.2026 | 12:57:23.982 | 2,610 BZ | 2.200 | 5.742,000 | 267.718,000 | 693.368,030 |
| 06.07.2026 | 12:57:19.083 | 2,610 BZ | 500 | 1.305,000 | 265.518,000 | 687.626,030 |
| 06.07.2026 | 12:43:48.802 | 2,590 BZ | 100 | 259,000 | 265.018,000 | 686.321,030 |
| 06.07.2026 | 12:38:45.247 | 2,600 BZ | 1.000 | 2.600,000 | 264.918,000 | 686.062,030 |
| 06.07.2026 | 12:38:09.706 | 2,560 BZ | 1.000 | 2.560,000 | 263.918,000 | 683.462,030 |
| 06.07.2026 | 12:24:59.181 | 2,520 G | - | - | 262.918,000 | 680.902,030 |
| 06.07.2026 | 12:20:30.919 | 2,540 BZ | 100 | 254,000 | 262.918,000 | 680.902,030 |
| 06.07.2026 | 12:16:09.140 | 2,470 BZ | 300 | 741,000 | 262.818,000 | 680.648,030 |
| 06.07.2026 | 12:05:41.898 | 2,490 BZ | 4.347 | 10.824,030 | 262.518,000 | 679.907,030 |
| 06.07.2026 | 12:05:01.111 | 2,490 BZ | 2.000 | 4.980,000 | 258.171,000 | 669.083,000 |
| 06.07.2026 | 12:03:12.855 | 2,500 BZ | 2.347 | 5.867,500 | 256.171,000 | 664.103,000 |
| 06.07.2026 | 12:02:48.585 | 2,510 BZ | 100 | 251,000 | 253.824,000 | 658.235,500 |
| 06.07.2026 | 12:01:32.231 | 2,520 BZ | 100 | 252,000 | 253.724,000 | 657.984,500 |
| 06.07.2026 | 11:59:58.285 | 2,510 BZ | 700 | 1.757,000 | 253.624,000 | 657.732,500 |
| 06.07.2026 | 11:55:07.686 | 2,520 BZ | 700 | 1.764,000 | 252.924,000 | 655.975,500 |
| 06.07.2026 | 11:42:19.151 | 2,530 BZ | 430 | 1.087,900 | 252.224,000 | 654.211,500 |
| 06.07.2026 | 11:39:56.297 | 2,540 BZ | 430 | 1.092,200 | 251.794,000 | 653.123,600 |
| 06.07.2026 | 11:34:02.071 | 2,530 BZ | 500 | 1.265,000 | 251.364,000 | 652.031,400 |
| 06.07.2026 | 11:25:40.309 | 2,500 G | - | - | 250.864,000 | 650.766,400 |
| 06.07.2026 | 11:23:15.965 | 2,500 BZ | 500 | 1.250,000 | 250.864,000 | 650.766,400 |
| 06.07.2026 | 11:21:29.699 | 2,490 BZ | 200 | 498,000 | 250.364,000 | 649.516,400 |
| 06.07.2026 | 11:21:06.258 | 2,500 BZ | 200 | 500,000 | 250.164,000 | 649.018,400 |
| 06.07.2026 | 11:20:10.631 | 2,490 BZ | 1.200 | 2.988,000 | 249.964,000 | 648.518,400 |
| 06.07.2026 | 11:20:06.476 | 2,500 BZ | 1.200 | 3.000,000 | 248.764,000 | 645.530,400 |
| 06.07.2026 | 11:15:44.423 | 2,500 BZ | 1.800 | 4.500,000 | 247.564,000 | 642.530,400 |
| 06.07.2026 | 11:15:36.864 | 2,510 BZ | 1.800 | 4.518,000 | 245.764,000 | 638.030,400 |
| 06.07.2026 | 11:14:53.664 | 2,480 BZ | 500 | 1.240,000 | 243.964,000 | 633.512,400 |
| 06.07.2026 | 11:14:40.667 | 2,480 BZ | 500 | 1.240,000 | 243.464,000 | 632.272,400 |
| 06.07.2026 | 11:13:03.460 | 2,490 BZ | 3.700 | 9.213,000 | 242.964,000 | 631.032,400 |
| 06.07.2026 | 11:12:28.880 | 2,500 BZ | 3.700 | 9.250,000 | 239.264,000 | 621.819,400 |
| 06.07.2026 | 11:09:01.655 | 2,550 BZ | 1.100 | 2.805,000 | 235.564,000 | 612.569,400 |
| 06.07.2026 | 11:03:44.701 | 2,560 BZ | 250 | 640,000 | 233.614,000 | 607.588,400 |
| 06.07.2026 | 10:57:40.204 | 2,570 BZ | 598 | 1.536,860 | 233.364,000 | 606.948,400 |
| 06.07.2026 | 10:40:50.347 | 2,540 BZ | 98 | 248,920 | 232.266,000 | 604.121,540 |
| 06.07.2026 | 10:39:30.547 | 2,540 BZ | 10.200 | 25.908,000 | 232.168,000 | 603.872,620 |
| 06.07.2026 | 10:39:25.281 | 2,540 BZ | 200 | 508,000 | 221.968,000 | 577.964,620 |
| 06.07.2026 | 10:28:04.349 | 2,550 BZ | 8.000 | 20.400,000 | 211.768,000 | 551.956,620 |
| 06.07.2026 | 10:27:59.962 | 2,550 BZ | 4.000 | 10.200,000 | 203.768,000 | 531.556,620 |
| 06.07.2026 | 10:27:35.056 | 2,560 BZ | 4.000 | 10.240,000 | 199.768,000 | 521.356,620 |
| 06.07.2026 | 10:27:07.594 | 2,560 BZ | 750 | 1.920,000 | 195.768,000 | 511.116,620 |
| 06.07.2026 | 10:26:26.800 | 2,570 BZ | 750 | 1.927,500 | 195.018,000 | 509.196,620 |
| 06.07.2026 | 10:23:47.597 | 2,570 BZ | 3.867 | 9.938,190 | 194.268,000 | 507.269,120 |
| 06.07.2026 | 10:23:42.886 | 2,570 BZ | 1.517 | 3.898,690 | 190.401,000 | 497.330,930 |
| 06.07.2026 | 10:23:41.476 | 2,580 BZ | 850 | 2.193,000 | 188.884,000 | 493.432,240 |
| 06.07.2026 | 10:22:29.135 | 2,580 BZ | 1.500 | 3.870,000 | 188.034,000 | 491.239,240 |
| 06.07.2026 | 10:22:05.036 | 2,580 BZ | 3.650 | 9.417,000 | 186.534,000 | 487.369,240 |
| 06.07.2026 | 10:21:43.345 | 2,590 BZ | 1.500 | 3.885,000 | 182.884,000 | 477.952,240 |
| 06.07.2026 | 10:19:31.243 | 2,590 BZ | 700 | 1.813,000 | 181.384,000 | 474.067,240 |
| 06.07.2026 | 10:18:20.213 | 2,590 BZ | 250 | 647,500 | 180.684,000 | 472.254,240 |
| 06.07.2026 | 10:13:31.822 | 2,590 BZ | 1.000 | 2.590,000 | 180.434,000 | 471.606,740 |
| 06.07.2026 | 10:13:30.650 | 2,590 BZ | 200 | 518,000 | 179.434,000 | 469.016,740 |
| 06.07.2026 | 10:09:36.261 | 2,640 BZ | 2.700 | 7.128,000 | 179.234,000 | 468.498,740 |
| 06.07.2026 | 10:09:07.243 | 2,650 BZ | 2.000 | 5.300,000 | 176.534,000 | 461.370,740 |
| 06.07.2026 | 10:08:17.073 | 2,650 BZ | 100 | 265,000 | 174.534,000 | 456.070,740 |
| 06.07.2026 | 10:07:37.062 | 2,650 BZ | 600 | 1.590,000 | 174.434,000 | 455.805,740 |
| 06.07.2026 | 10:07:25.300 | 2,580 G | - | - | 173.834,000 | 454.215,740 |
| 06.07.2026 | 10:02:09.331 | 2,610 BZ | 400 | 1.044,000 | 173.834,000 | 454.215,740 |
| 06.07.2026 | 10:00:32.688 | 2,620 BZ | 400 | 1.048,000 | 173.434,000 | 453.171,740 |