Caterpillar Inc./OS/Call [800]/MS
WKN MN421W
ISIN DE000MN421W2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.10.2026 | 21:54:51.325 | 4,660 BZ | 1.450 | 6.757,000 | 134.392,000 | 618.592,900 |
| 05.10.2026 | 21:54:51.325 | 4,660 BZ | 1.450 | 6.757,000 | 134.392,000 | 618.592,900 |
| 05.10.2026 | 21:54:11.519 | 4,670 BZ | 1.041 | 4.861,470 | 132.942,000 | 611.835,900 |
| 05.10.2026 | 21:53:47.401 | 4,660 BZ | 409 | 1.905,940 | 131.901,000 | 606.974,430 |
| 05.10.2026 | 21:30:27.966 | 4,770 BZ | 1.200 | 5.724,000 | 131.492,000 | 605.068,490 |
| 05.10.2026 | 21:30:19.415 | 4,780 BZ | 200 | 956,000 | 130.292,000 | 599.344,490 |
| 05.10.2026 | 21:24:31.167 | 4,780 BZ | 1.000 | 4.780,000 | 130.092,000 | 598.388,490 |
| 05.10.2026 | 20:33:51.316 | 4,780 BZ | 84 | 401,520 | 129.092,000 | 593.608,490 |
| 05.10.2026 | 20:30:00.833 | 4,790 BZ | 84 | 402,360 | 129.008,000 | 593.206,970 |
| 05.10.2026 | 20:29:35.487 | 4,790 BZ | 180 | 862,200 | 128.924,000 | 592.804,610 |
| 05.10.2026 | 20:28:51.188 | 4,800 BZ | 180 | 864,000 | 128.744,000 | 591.942,410 |
| 05.10.2026 | 20:26:09.974 | 4,800 BZ | 1.000 | 4.800,000 | 128.564,000 | 591.078,410 |
| 05.10.2026 | 20:25:08.939 | 4,810 BZ | 1.000 | 4.810,000 | 127.564,000 | 586.278,410 |
| 05.10.2026 | 20:02:46.458 | 4,860 BZ | 150 | 729,000 | 126.564,000 | 581.468,410 |
| 05.10.2026 | 19:59:36.902 | 4,870 BZ | 150 | 730,500 | 126.414,000 | 580.739,410 |
| 05.10.2026 | 19:43:59.769 | 4,800 BZ | 800 | 3.840,000 | 126.264,000 | 580.008,910 |
| 05.10.2026 | 19:43:16.695 | 4,810 BZ | 800 | 3.848,000 | 125.464,000 | 576.168,910 |
| 05.10.2026 | 19:26:54.685 | 4,770 BZ | 500 | 2.385,000 | 124.664,000 | 572.320,910 |
| 05.10.2026 | 19:26:08.793 | 4,780 BZ | 500 | 2.390,000 | 124.164,000 | 569.935,910 |
| 05.10.2026 | 19:15:32.465 | 4,790 G | - | - | 123.664,000 | 567.545,910 |
| 05.10.2026 | 18:19:04.230 | 4,660 BZ | 1.000 | 4.660,000 | 123.664,000 | 567.545,910 |
| 05.10.2026 | 18:15:08.755 | 4,660 BZ | 1.000 | 4.660,000 | 122.664,000 | 562.885,910 |
| 05.10.2026 | 18:14:45.138 | 4,670 BZ | 420 | 1.961,400 | 121.664,000 | 558.225,910 |
| 05.10.2026 | 18:14:39.496 | 4,670 BZ | 220 | 1.027,400 | 121.244,000 | 556.264,510 |
| 05.10.2026 | 18:12:32.776 | 4,680 BZ | 200 | 936,000 | 121.024,000 | 555.237,110 |
| 05.10.2026 | 17:46:38.830 | 4,660 BZ | 200 | 932,000 | 120.824,000 | 554.301,110 |
| 05.10.2026 | 17:46:15.689 | 4,670 BZ | 200 | 934,000 | 120.624,000 | 553.369,110 |
| 05.10.2026 | 17:22:10.127 | 4,660 BZ | 116 | 540,560 | 120.424,000 | 552.435,110 |
| 05.10.2026 | 17:17:08.423 | 4,630 BZ | 300 | 1.389,000 | 120.308,000 | 551.894,550 |
| 05.10.2026 | 16:57:49.801 | 4,710 BZ | 184 | 866,640 | 120.008,000 | 550.505,550 |
| 05.10.2026 | 16:44:30.435 | 4,640 G | - | - | 119.824,000 | 549.638,910 |
| 05.10.2026 | 16:37:46.945 | 4,620 BZ | 500 | 2.310,000 | 119.824,000 | 549.638,910 |
| 05.10.2026 | 16:37:35.880 | 4,630 BZ | 500 | 2.315,000 | 119.324,000 | 547.328,910 |
| 05.10.2026 | 16:31:06.314 | 4,610 BZ | 1.500 | 6.915,000 | 118.824,000 | 545.013,910 |
| 05.10.2026 | 16:31:01.497 | 4,600 BZ | 1.500 | 6.900,000 | 117.324,000 | 538.098,910 |
| 05.10.2026 | 16:28:43.177 | 4,630 BZ | 90 | 416,700 | 115.824,000 | 531.198,910 |
| 05.10.2026 | 16:28:31.000 | 4,640 BZ | 90 | 417,600 | 115.734,000 | 530.782,210 |
| 05.10.2026 | 16:19:13.152 | 4,660 BZ | 750 | 3.495,000 | 115.644,000 | 530.364,610 |
| 05.10.2026 | 16:19:08.282 | 4,670 BZ | 750 | 3.502,500 | 114.894,000 | 526.869,610 |
| 05.10.2026 | 16:10:02.901 | 4,420 BZ | 1.000 | 4.420,000 | 114.144,000 | 523.367,110 |
| 05.10.2026 | 15:57:49.749 | 4,200 BZ | 1.000 | 4.200,000 | 113.144,000 | 518.947,110 |
| 05.10.2026 | 15:52:27.349 | 4,150 BZ | 250 | 1.037,500 | 112.144,000 | 514.747,110 |
| 05.10.2026 | 15:52:22.555 | 4,160 BZ | 250 | 1.040,000 | 111.894,000 | 513.709,610 |
| 05.10.2026 | 15:46:01.183 | 4,120 BZ | 2.000 | 8.240,000 | 111.644,000 | 512.669,610 |
| 05.10.2026 | 15:45:38.759 | 4,150 BZ | 2.000 | 8.300,000 | 109.644,000 | 504.429,610 |
| 05.10.2026 | 15:44:22.290 | 4,190 BZ | 500 | 2.095,000 | 107.644,000 | 496.129,610 |
| 05.10.2026 | 15:44:17.868 | 4,200 BZ | 500 | 2.100,000 | 107.144,000 | 494.034,610 |
| 05.10.2026 | 15:42:16.357 | 4,270 BZ | 500 | 2.135,000 | 106.644,000 | 491.934,610 |
| 05.10.2026 | 15:42:10.365 | 4,290 BZ | 500 | 2.145,000 | 106.144,000 | 489.799,610 |
| 05.10.2026 | 15:38:44.017 | 4,330 BZ | 290 | 1.255,700 | 105.644,000 | 487.654,610 |
| 05.10.2026 | 15:38:33.022 | 4,320 BZ | 290 | 1.252,800 | 105.354,000 | 486.398,910 |
| 05.10.2026 | 15:35:21.949 | 4,450 BZ | 500 | 2.225,000 | 105.064,000 | 485.146,110 |
| 05.10.2026 | 15:35:17.615 | 4,460 BZ | 500 | 2.230,000 | 104.564,000 | 482.921,110 |
| 05.10.2026 | 15:32:43.312 | 4,490 BZ | 1.210 | 5.432,900 | 104.064,000 | 480.691,110 |
| 05.10.2026 | 15:32:37.496 | 4,500 BZ | 860 | 3.870,000 | 102.854,000 | 475.258,210 |
| 05.10.2026 | 15:32:34.001 | 4,510 BZ | 350 | 1.578,500 | 101.994,000 | 471.388,210 |
| 05.10.2026 | 15:30:10.280 | 4,540 BZ | 1.594 | 7.236,760 | 101.644,000 | 469.809,710 |
| 05.10.2026 | 15:30:05.231 | 4,560 BZ | 394 | 1.796,640 | 100.050,000 | 462.572,950 |
| 05.10.2026 | 15:25:36.468 | 4,610 BZ | 200 | 922,000 | 99.656,000 | 460.776,310 |
| 05.10.2026 | 15:05:41.949 | 4,560 BZ | 1.000 | 4.560,000 | 99.456,000 | 459.854,310 |
| 05.10.2026 | 14:48:42.341 | 4,540 BZ | 1.050 | 4.767,000 | 98.456,000 | 455.294,310 |
| 05.10.2026 | 14:48:36.798 | 4,550 BZ | 1.050 | 4.777,500 | 97.406,000 | 450.527,310 |
| 05.10.2026 | 14:20:40.148 | 4,560 G | - | - | 96.356,000 | 445.749,810 |
| 05.10.2026 | 14:02:11.460 | 4,590 BZ | 1.930 | 8.858,700 | 96.356,000 | 445.749,810 |
| 05.10.2026 | 14:01:44.360 | 4,600 BZ | 700 | 3.220,000 | 94.426,000 | 436.891,110 |
| 05.10.2026 | 14:01:15.246 | 4,590 BZ | 800 | 3.672,000 | 93.726,000 | 433.671,110 |
| 05.10.2026 | 13:54:08.966 | 4,580 BZ | 23.000 | 105.340,000 | 92.926,000 | 429.999,110 |
| 05.10.2026 | 13:51:23.302 | 4,580 BZ | 430 | 1.969,400 | 69.926,000 | 324.659,110 |
| 05.10.2026 | 13:44:02.525 | 4,590 BZ | 1.000 | 4.590,000 | 69.496,000 | 322.689,710 |
| 05.10.2026 | 13:43:57.637 | 4,600 BZ | 1.000 | 4.600,000 | 68.496,000 | 318.099,710 |
| 05.10.2026 | 13:42:47.399 | 4,590 BZ | 1.108 | 5.085,720 | 67.496,000 | 313.499,710 |
| 05.10.2026 | 13:42:32.218 | 4,600 BZ | 1.000 | 4.600,000 | 66.388,000 | 308.413,990 |
| 05.10.2026 | 13:41:20.752 | 4,600 BZ | 108 | 496,800 | 65.388,000 | 303.813,990 |
| 05.10.2026 | 13:41:12.066 | 4,590 BZ | 1.129 | 5.182,110 | 65.280,000 | 303.317,190 |
| 05.10.2026 | 13:38:29.136 | 4,600 BZ | 64 | 294,400 | 64.151,000 | 298.135,080 |
| 05.10.2026 | 13:37:27.637 | 4,600 BZ | 1.000 | 4.600,000 | 64.087,000 | 297.840,680 |
| 05.10.2026 | 13:18:26.357 | 4,570 BZ | 65 | 297,050 | 63.087,000 | 293.240,680 |
| 05.10.2026 | 13:02:48.346 | 4,580 BZ | 155 | 709,900 | 63.022,000 | 292.943,630 |
| 05.10.2026 | 13:00:39.867 | 4,590 BZ | 55 | 252,450 | 62.867,000 | 292.233,730 |
| 05.10.2026 | 12:51:52.490 | 4,580 BZ | 100 | 458,000 | 62.812,000 | 291.981,280 |
| 05.10.2026 | 12:39:07.631 | 4,560 BZ | 931 | 4.245,360 | 62.712,000 | 291.523,280 |
| 05.10.2026 | 12:39:02.041 | 4,560 BZ | 150 | 684,000 | 61.781,000 | 287.277,920 |
| 05.10.2026 | 12:34:20.836 | 4,580 BZ | 250 | 1.145,000 | 61.631,000 | 286.593,920 |
| 05.10.2026 | 12:20:34.126 | 4,580 BZ | 150 | 687,000 | 61.381,000 | 285.448,920 |
| 05.10.2026 | 12:18:35.798 | 4,580 BZ | 250 | 1.145,000 | 61.231,000 | 284.761,920 |
| 05.10.2026 | 12:16:24.296 | 4,570 BZ | 131 | 598,670 | 60.981,000 | 283.616,920 |
| 05.10.2026 | 12:15:46.127 | 4,560 BZ | 1.200 | 5.472,000 | 60.850,000 | 283.018,250 |
| 05.10.2026 | 12:02:09.349 | 4,570 BZ | 1.000 | 4.570,000 | 59.650,000 | 277.546,250 |
| 05.10.2026 | 11:59:31.692 | 4,570 BZ | 200 | 914,000 | 58.650,000 | 272.976,250 |
| 05.10.2026 | 11:54:30.186 | 4,560 BZ | 600 | 2.736,000 | 58.450,000 | 272.062,250 |
| 05.10.2026 | 11:54:10.151 | 4,570 BZ | 500 | 2.285,000 | 57.850,000 | 269.326,250 |
| 05.10.2026 | 11:54:06.212 | 4,560 BZ | 100 | 456,000 | 57.350,000 | 267.041,250 |
| 05.10.2026 | 11:49:55.216 | 4,560 BZ | 200 | 912,000 | 57.250,000 | 266.585,250 |
| 05.10.2026 | 11:49:50.620 | 4,570 BZ | 200 | 914,000 | 57.050,000 | 265.673,250 |
| 05.10.2026 | 11:48:46.016 | 4,560 BZ | 500 | 2.280,000 | 56.850,000 | 264.759,250 |
| 05.10.2026 | 11:48:33.825 | 4,570 BZ | 500 | 2.285,000 | 56.350,000 | 262.479,250 |
| 05.10.2026 | 11:45:43.060 | 4,560 BZ | 500 | 2.280,000 | 55.850,000 | 260.194,250 |
| 05.10.2026 | 11:44:26.496 | 4,570 BZ | 180 | 822,600 | 55.350,000 | 257.914,250 |
| 05.10.2026 | 11:43:19.531 | 4,570 BZ | 320 | 1.462,400 | 55.170,000 | 257.091,650 |
| 05.10.2026 | 11:40:37.764 | 4,580 BZ | 65 | 297,700 | 54.850,000 | 255.629,250 |