Chevron Corp./OS/Call [210]/MS
WKN MN41SS
ISIN DE000MN41SS1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.09.2026 | 21:52:04.290 | 0,890 BZ | 1.650 | 1.468,500 | 342.760,000 | 286.089,980 |
| 11.09.2026 | 21:52:04.290 | 0,890 BZ | 1.650 | 1.468,500 | 342.760,000 | 286.089,980 |
| 11.09.2026 | 21:51:58.744 | 0,890 BZ | 1.100 | 979,000 | 341.110,000 | 284.621,480 |
| 11.09.2026 | 21:45:57.236 | 0,900 BZ | 550 | 495,000 | 340.010,000 | 283.642,480 |
| 11.09.2026 | 21:30:08.269 | 0,910 BZ | 555 | 505,050 | 339.460,000 | 283.147,480 |
| 11.09.2026 | 21:29:55.697 | 0,920 BZ | 555 | 510,600 | 338.905,000 | 282.642,430 |
| 11.09.2026 | 21:10:19.861 | 0,900 BZ | 4.070 | 3.663,000 | 338.350,000 | 282.131,830 |
| 11.09.2026 | 20:39:36.847 | 0,890 BZ | 120 | 106,800 | 334.280,000 | 278.468,830 |
| 11.09.2026 | 20:10:22.449 | 0,890 BZ | 1.200 | 1.068,000 | 334.160,000 | 278.362,030 |
| 11.09.2026 | 19:26:54.267 | 0,890 BZ | 1.250 | 1.112,500 | 332.960,000 | 277.294,030 |
| 11.09.2026 | 19:23:48.884 | 0,890 G | - | - | 331.710,000 | 276.181,530 |
| 11.09.2026 | 18:45:53.043 | 0,890 BZ | 400 | 356,000 | 331.710,000 | 276.181,530 |
| 11.09.2026 | 18:44:28.551 | 0,890 BZ | 1.600 | 1.424,000 | 331.310,000 | 275.825,530 |
| 11.09.2026 | 18:40:41.247 | 0,880 BZ | 2.000 | 1.760,000 | 329.710,000 | 274.401,530 |
| 11.09.2026 | 18:22:22.597 | 0,900 BZ | 500 | 450,000 | 327.710,000 | 272.641,530 |
| 11.09.2026 | 18:21:19.782 | 0,890 BZ | 500 | 445,000 | 327.210,000 | 272.191,530 |
| 11.09.2026 | 18:17:41.664 | 0,890 BZ | 6.100 | 5.429,000 | 326.710,000 | 271.746,530 |
| 11.09.2026 | 18:15:53.102 | 0,900 BZ | 4.000 | 3.600,000 | 320.610,000 | 266.317,530 |
| 11.09.2026 | 18:12:59.694 | 0,900 BZ | 1.100 | 990,000 | 316.610,000 | 262.717,530 |
| 11.09.2026 | 18:11:59.091 | 0,900 BZ | 1.000 | 900,000 | 315.510,000 | 261.727,530 |
| 11.09.2026 | 18:02:14.806 | 0,900 BZ | 3.000 | 2.700,000 | 314.510,000 | 260.827,530 |
| 11.09.2026 | 18:01:52.294 | 0,910 BZ | 3.000 | 2.730,000 | 311.510,000 | 258.127,530 |
| 11.09.2026 | 17:00:03.308 | 0,880 BZ | 5.000 | 4.400,000 | 303.510,000 | 251.047,530 |
| 11.09.2026 | 16:54:29.464 | 0,870 G | - | - | 298.510,000 | 246.647,530 |
| 11.09.2026 | 16:36:46.575 | 0,900 BZ | 3.000 | 2.700,000 | 298.510,000 | 246.647,530 |
| 11.09.2026 | 16:35:36.988 | 0,910 BZ | 3.000 | 2.730,000 | 295.510,000 | 243.947,530 |
| 11.09.2026 | 16:20:58.806 | 0,910 BZ | 1.000 | 910,000 | 292.510,000 | 241.217,530 |
| 11.09.2026 | 15:59:13.551 | 0,920 BZ | 2.000 | 1.840,000 | 290.510,000 | 239.387,530 |
| 11.09.2026 | 15:58:57.731 | 0,930 BZ | 2.000 | 1.860,000 | 288.510,000 | 237.547,530 |
| 11.09.2026 | 15:12:55.107 | 0,820 BZ | 5.150 | 4.223,000 | 285.710,000 | 234.971,530 |
| 11.09.2026 | 15:10:08.018 | 0,810 BZ | 1.150 | 931,500 | 280.560,000 | 230.748,530 |
| 11.09.2026 | 15:05:36.029 | 0,810 BZ | 1.000 | 810,000 | 279.410,000 | 229.817,030 |
| 11.09.2026 | 15:01:24.210 | 0,810 BZ | 2.000 | 1.620,000 | 278.410,000 | 229.007,030 |
| 11.09.2026 | 14:56:57.806 | 0,810 BZ | 1.000 | 810,000 | 276.410,000 | 227.387,030 |
| 11.09.2026 | 14:53:16.748 | 0,810 BZ | 2.600 | 2.106,000 | 275.410,000 | 226.577,030 |
| 11.09.2026 | 14:51:31.594 | 0,820 BZ | 1.000 | 820,000 | 272.810,000 | 224.471,030 |
| 11.09.2026 | 14:36:15.415 | 0,810 BZ | 400 | 324,000 | 271.810,000 | 223.651,030 |
| 11.09.2026 | 14:12:23.954 | 0,810 BZ | 1.200 | 972,000 | 271.410,000 | 223.327,030 |
| 11.09.2026 | 13:55:32.985 | 0,800 BZ | 8.020 | 6.416,000 | 270.210,000 | 222.355,030 |
| 11.09.2026 | 13:55:27.401 | 0,800 BZ | 2.750 | 2.200,000 | 262.190,000 | 215.939,030 |
| 11.09.2026 | 13:52:02.376 | 0,810 BZ | 3.000 | 2.430,000 | 259.440,000 | 213.739,030 |
| 11.09.2026 | 13:46:37.449 | 0,810 BZ | 620 | 502,200 | 256.440,000 | 211.309,030 |
| 11.09.2026 | 13:28:45.710 | 0,810 BZ | 1.400 | 1.134,000 | 255.820,000 | 210.806,830 |
| 11.09.2026 | 13:25:20.766 | 0,810 BZ | 250 | 202,500 | 254.420,000 | 209.672,830 |
| 11.09.2026 | 13:24:33.413 | 0,810 BZ | 3.991 | 3.232,710 | 254.170,000 | 209.470,330 |
| 11.09.2026 | 13:16:24.156 | 0,810 BZ | 700 | 567,000 | 250.179,000 | 206.237,620 |
| 11.09.2026 | 13:05:01.492 | 0,810 BZ | 1.000 | 810,000 | 249.479,000 | 205.670,620 |
| 11.09.2026 | 13:04:44.222 | 0,810 BZ | 1.403 | 1.136,430 | 248.479,000 | 204.860,620 |
| 11.09.2026 | 13:03:29.078 | 0,810 BZ | 600 | 486,000 | 247.076,000 | 203.724,190 |
| 11.09.2026 | 12:46:14.505 | 0,810 BZ | 288 | 233,280 | 246.476,000 | 203.238,190 |
| 11.09.2026 | 12:34:27.124 | 0,800 BZ | 4.050 | 3.240,000 | 246.188,000 | 203.004,910 |
| 11.09.2026 | 12:34:18.055 | 0,810 BZ | 4.050 | 3.280,500 | 242.138,000 | 199.764,910 |
| 11.09.2026 | 12:32:51.744 | 0,800 BZ | 4.900 | 3.920,000 | 238.088,000 | 196.484,410 |
| 11.09.2026 | 12:29:11.059 | 0,810 BZ | 4.900 | 3.969,000 | 233.188,000 | 192.564,410 |
| 11.09.2026 | 12:29:08.237 | 0,810 BZ | 23.000 | 18.630,000 | 228.288,000 | 188.595,410 |
| 11.09.2026 | 12:29:04.153 | 0,810 BZ | 13.000 | 10.530,000 | 205.288,000 | 169.965,410 |
| 11.09.2026 | 12:28:49.154 | 0,810 G | - | - | 192.288,000 | 159.435,410 |
| 11.09.2026 | 12:19:38.087 | 0,820 BZ | 1.500 | 1.230,000 | 192.288,000 | 159.435,410 |
| 11.09.2026 | 12:17:06.438 | 0,820 BZ | 1.000 | 820,000 | 190.788,000 | 158.205,410 |
| 11.09.2026 | 12:16:43.944 | 0,820 BZ | 1.000 | 820,000 | 189.788,000 | 157.385,410 |
| 11.09.2026 | 12:10:15.000 | 0,820 BZ | 10.000 | 8.200,000 | 188.788,000 | 156.565,410 |
| 11.09.2026 | 12:04:23.684 | 0,820 BZ | 10.000 | 8.200,000 | 178.788,000 | 148.365,410 |
| 11.09.2026 | 11:58:29.740 | 0,820 BZ | 1.850 | 1.517,000 | 168.788,000 | 140.165,410 |
| 11.09.2026 | 11:54:17.990 | 0,820 BZ | 2.500 | 2.050,000 | 166.938,000 | 138.648,410 |
| 11.09.2026 | 11:54:10.685 | 0,810 G | - | - | 164.438,000 | 136.598,410 |
| 11.09.2026 | 11:47:58.704 | 0,820 BZ | 12.000 | 9.840,000 | 164.438,000 | 136.598,410 |
| 11.09.2026 | 11:43:16.965 | 0,820 BZ | 1.400 | 1.148,000 | 152.438,000 | 126.758,410 |
| 11.09.2026 | 11:39:35.855 | 0,820 BZ | 750 | 615,000 | 151.038,000 | 125.610,410 |
| 11.09.2026 | 11:37:12.428 | 0,820 BZ | 1.500 | 1.230,000 | 150.288,000 | 124.995,410 |
| 11.09.2026 | 11:25:23.867 | 0,820 BZ | 1.000 | 820,000 | 148.788,000 | 123.765,410 |
| 11.09.2026 | 11:03:00.470 | 0,820 BZ | 500 | 410,000 | 147.788,000 | 122.945,410 |
| 11.09.2026 | 10:45:17.573 | 0,820 BZ | 2.000 | 1.640,000 | 147.288,000 | 122.535,410 |
| 11.09.2026 | 10:44:14.313 | 0,820 BZ | 25.919 | 21.253,580 | 145.288,000 | 120.895,410 |
| 11.09.2026 | 10:44:09.079 | 0,820 BZ | 1.220 | 1.000,400 | 119.369,000 | 99.641,830 |
| 11.09.2026 | 10:41:35.298 | 0,830 BZ | 3.333 | 2.766,390 | 118.149,000 | 98.641,430 |
| 11.09.2026 | 10:37:53.132 | 0,830 BZ | 2.000 | 1.660,000 | 114.816,000 | 95.875,040 |
| 11.09.2026 | 10:34:50.741 | 0,830 BZ | 1.500 | 1.245,000 | 112.816,000 | 94.215,040 |
| 11.09.2026 | 10:31:26.609 | 0,830 BZ | 4.000 | 3.320,000 | 111.316,000 | 92.970,040 |
| 11.09.2026 | 10:26:51.676 | 0,830 BZ | 1.400 | 1.162,000 | 107.316,000 | 89.650,040 |
| 11.09.2026 | 10:26:12.056 | 0,830 BZ | 629 | 522,070 | 105.916,000 | 88.488,040 |
| 11.09.2026 | 10:21:53.676 | 0,840 BZ | 1.250 | 1.050,000 | 105.287,000 | 87.965,970 |
| 11.09.2026 | 10:17:02.931 | 0,840 BZ | 1.000 | 840,000 | 104.037,000 | 86.915,970 |
| 11.09.2026 | 10:14:50.656 | 0,840 BZ | 357 | 299,880 | 103.037,000 | 86.075,970 |
| 11.09.2026 | 10:12:19.500 | 0,840 BZ | 1.300 | 1.092,000 | 102.680,000 | 85.776,090 |
| 11.09.2026 | 10:11:42.839 | 0,840 BZ | 10 | 8,400 | 101.380,000 | 84.684,090 |
| 11.09.2026 | 10:02:17.249 | 0,830 BZ | 900 | 747,000 | 101.370,000 | 84.675,690 |
| 11.09.2026 | 09:58:18.186 | 0,820 BZ | 1.500 | 1.230,000 | 100.470,000 | 83.928,690 |
| 11.09.2026 | 09:56:43.125 | 0,820 BZ | 900 | 738,000 | 98.970,000 | 82.698,690 |
| 11.09.2026 | 09:55:34.459 | 0,820 BZ | 1.220 | 1.000,400 | 98.070,000 | 81.960,690 |
| 11.09.2026 | 09:52:37.486 | 0,820 BZ | 3.000 | 2.460,000 | 96.850,000 | 80.960,290 |
| 11.09.2026 | 09:51:58.443 | 0,820 BZ | 400 | 328,000 | 93.850,000 | 78.500,290 |
| 11.09.2026 | 09:47:30.441 | 0,820 BZ | 10.462 | 8.578,840 | 93.450,000 | 78.172,290 |
| 11.09.2026 | 09:47:24.790 | 0,820 BZ | 2.000 | 1.640,000 | 82.988,000 | 69.593,450 |
| 11.09.2026 | 09:43:19.486 | 0,830 BZ | 2.000 | 1.660,000 | 80.988,000 | 67.953,450 |
| 11.09.2026 | 09:42:16.386 | 0,830 BZ | 1.200 | 996,000 | 78.988,000 | 66.293,450 |
| 11.09.2026 | 09:37:05.880 | 0,830 BZ | 1.000 | 830,000 | 77.788,000 | 65.297,450 |
| 11.09.2026 | 09:37:04.996 | 0,830 BZ | 660 | 547,800 | 76.788,000 | 64.467,450 |
| 11.09.2026 | 09:34:26.727 | 0,830 BZ | 1.000 | 830,000 | 76.128,000 | 63.919,650 |
| 11.09.2026 | 09:32:53.754 | 0,830 BZ | 602 | 499,660 | 75.128,000 | 63.089,650 |
| 11.09.2026 | 09:31:39.560 | 0,830 BZ | 1.000 | 830,000 | 74.526,000 | 62.589,990 |