HENSOLDT AG/OS/Call [65]/MS
WKN MN4994
ISIN DE000MN49945
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.03.2026 | 18:31:48.340 | 0,240 G | - | - | 1.949.453,000 | 453.953,158 |
| 11.03.2026 | 18:31:48.340 | 0,240 G | - | - | 1.949.453,000 | 453.953,158 |
| 11.03.2026 | 17:29:45.194 | 0,238 BZ | 1.500 | 357,000 | 1.949.453,000 | 453.953,158 |
| 11.03.2026 | 17:26:12.783 | 0,239 BZ | 2.000 | 478,000 | 1.947.953,000 | 453.596,158 |
| 11.03.2026 | 17:25:16.839 | 0,239 BZ | 5.000 | 1.195,000 | 1.945.953,000 | 453.118,158 |
| 11.03.2026 | 17:19:47.698 | 0,239 BZ | 1.000 | 239,000 | 1.940.953,000 | 451.923,158 |
| 11.03.2026 | 17:18:41.059 | 0,237 BZ | 2.200 | 521,400 | 1.939.953,000 | 451.684,158 |
| 11.03.2026 | 17:17:07.354 | 0,238 BZ | 10.000 | 2.380,000 | 1.937.753,000 | 451.162,758 |
| 11.03.2026 | 17:16:38.719 | 0,237 BZ | 5.000 | 1.185,000 | 1.927.753,000 | 448.782,758 |
| 11.03.2026 | 17:10:25.575 | 0,238 BZ | 400 | 95,200 | 1.922.753,000 | 447.597,758 |
| 11.03.2026 | 17:08:52.746 | 0,239 BZ | 1.800 | 430,200 | 1.922.353,000 | 447.502,558 |
| 11.03.2026 | 17:06:20.629 | 0,239 BZ | 5.000 | 1.195,000 | 1.920.553,000 | 447.072,358 |
| 11.03.2026 | 17:04:28.265 | 0,238 BZ | 1.000 | 238,000 | 1.915.553,000 | 445.877,358 |
| 11.03.2026 | 17:02:15.793 | 0,237 BZ | 1.666 | 394,842 | 1.911.653,000 | 444.952,058 |
| 11.03.2026 | 17:02:10.485 | 0,237 BZ | 11.600 | 2.749,200 | 1.909.987,000 | 444.557,216 |
| 11.03.2026 | 17:01:49.200 | 0,237 BZ | 12.000 | 2.844,000 | 1.898.387,000 | 441.808,016 |
| 11.03.2026 | 16:58:42.324 | 0,238 BZ | 50 | 11,900 | 1.886.387,000 | 438.964,016 |
| 11.03.2026 | 16:57:17.222 | 0,238 BZ | 4.000 | 952,000 | 1.886.337,000 | 438.952,116 |
| 11.03.2026 | 16:57:11.886 | 0,238 BZ | 6.000 | 1.428,000 | 1.882.337,000 | 438.000,116 |
| 11.03.2026 | 16:53:48.608 | 0,236 BZ | 5.000 | 1.180,000 | 1.876.337,000 | 436.572,116 |
| 11.03.2026 | 16:48:47.883 | 0,236 BZ | 5.000 | 1.180,000 | 1.871.337,000 | 435.392,116 |
| 11.03.2026 | 16:46:34.999 | 0,235 BZ | 2.500 | 587,500 | 1.866.337,000 | 434.212,116 |
| 11.03.2026 | 16:45:41.424 | 0,236 BZ | 3.000 | 708,000 | 1.863.837,000 | 433.624,616 |
| 11.03.2026 | 16:44:10.344 | 0,234 BZ | 8.000 | 1.872,000 | 1.860.037,000 | 432.728,616 |
| 11.03.2026 | 16:43:12.375 | 0,234 BZ | 700 | 163,800 | 1.852.037,000 | 430.856,616 |
| 11.03.2026 | 16:42:50.354 | 0,234 BZ | 1.000 | 234,000 | 1.851.337,000 | 430.692,816 |
| 11.03.2026 | 16:41:28.685 | 0,235 BZ | 1.635 | 384,225 | 1.850.337,000 | 430.458,816 |
| 11.03.2026 | 16:40:05.712 | 0,236 BZ | 6.000 | 1.416,000 | 1.848.702,000 | 430.074,591 |
| 11.03.2026 | 16:38:26.257 | 0,236 BZ | 7.000 | 1.652,000 | 1.842.702,000 | 428.658,591 |
| 11.03.2026 | 16:35:47.123 | 0,236 BZ | 2.000 | 472,000 | 1.835.702,000 | 427.006,591 |
| 11.03.2026 | 16:28:39.825 | 0,236 BZ | 5.000 | 1.180,000 | 1.831.102,000 | 425.920,991 |
| 11.03.2026 | 16:28:29.414 | 0,236 BZ | 2.500 | 590,000 | 1.826.102,000 | 424.740,991 |
| 11.03.2026 | 16:24:07.347 | 0,234 BZ | 5.800 | 1.357,200 | 1.823.602,000 | 424.150,991 |
| 11.03.2026 | 16:19:55.958 | 0,235 BZ | 2.500 | 587,500 | 1.817.802,000 | 422.793,791 |
| 11.03.2026 | 16:15:02.941 | 0,234 BZ | 5.000 | 1.170,000 | 1.815.302,000 | 422.206,291 |
| 11.03.2026 | 16:13:26.668 | 0,234 BZ | 500 | 117,000 | 1.810.302,000 | 421.036,291 |
| 11.03.2026 | 16:13:18.751 | 0,234 BZ | 10.000 | 2.340,000 | 1.809.802,000 | 420.919,291 |
| 11.03.2026 | 16:08:54.477 | 0,235 BZ | 160 | 37,600 | 1.797.902,000 | 418.134,191 |
| 11.03.2026 | 16:08:21.045 | 0,235 BZ | 100 | 23,500 | 1.797.742,000 | 418.096,591 |
| 11.03.2026 | 16:07:24.955 | 0,234 BZ | 4.000 | 936,000 | 1.797.642,000 | 418.073,091 |
| 11.03.2026 | 16:06:49.764 | 0,235 BZ | 4.000 | 940,000 | 1.793.642,000 | 417.137,091 |
| 11.03.2026 | 16:02:38.437 | 0,235 BZ | 5.000 | 1.175,000 | 1.789.642,000 | 416.197,091 |
| 11.03.2026 | 16:02:22.469 | 0,235 BZ | 2.100 | 493,500 | 1.784.642,000 | 415.022,091 |
| 11.03.2026 | 16:00:23.753 | 0,234 BZ | 2.083 | 487,422 | 1.782.542,000 | 414.528,591 |
| 11.03.2026 | 15:59:16.036 | 0,233 BZ | 10.000 | 2.330,000 | 1.780.459,000 | 414.041,169 |
| 11.03.2026 | 15:58:22.318 | 0,233 BZ | 5.000 | 1.165,000 | 1.770.459,000 | 411.711,169 |
| 11.03.2026 | 15:57:43.811 | 0,233 BZ | 500 | 116,500 | 1.765.459,000 | 410.546,169 |
| 11.03.2026 | 15:45:49.846 | 0,234 BZ | 3.000 | 702,000 | 1.762.959,000 | 409.961,669 |
| 11.03.2026 | 15:44:23.700 | 0,232 BZ | 5.000 | 1.160,000 | 1.759.959,000 | 409.259,669 |
| 11.03.2026 | 15:41:46.460 | 0,232 BZ | 13.000 | 3.016,000 | 1.754.959,000 | 408.099,669 |
| 11.03.2026 | 15:40:20.624 | 0,233 BZ | 4.000 | 932,000 | 1.741.959,000 | 405.083,669 |
| 11.03.2026 | 15:40:12.348 | 0,233 BZ | 1.000 | 233,000 | 1.737.959,000 | 404.151,669 |
| 11.03.2026 | 15:38:59.472 | 0,234 BZ | 5.000 | 1.170,000 | 1.736.959,000 | 403.918,669 |
| 11.03.2026 | 15:37:50.500 | 0,235 BZ | 10.000 | 2.350,000 | 1.731.959,000 | 402.748,669 |
| 11.03.2026 | 15:36:35.466 | 0,235 BZ | 1.000 | 235,000 | 1.721.959,000 | 400.398,669 |
| 11.03.2026 | 15:27:59.940 | 0,237 BZ | 1.000 | 237,000 | 1.720.959,000 | 400.163,669 |
| 11.03.2026 | 15:27:48.494 | 0,237 BZ | 2.500 | 592,500 | 1.719.959,000 | 399.926,669 |
| 11.03.2026 | 15:26:05.427 | 0,236 BZ | 5.000 | 1.180,000 | 1.717.059,000 | 399.239,369 |
| 11.03.2026 | 15:24:48.152 | 0,238 BZ | 2.100 | 499,800 | 1.712.059,000 | 398.059,369 |
| 11.03.2026 | 15:23:11.782 | 0,237 BZ | 1.000 | 237,000 | 1.709.959,000 | 397.559,569 |
| 11.03.2026 | 15:22:33.177 | 0,236 BZ | 5.000 | 1.180,000 | 1.708.959,000 | 397.322,569 |
| 11.03.2026 | 15:20:54.028 | 0,238 BZ | 2.000 | 476,000 | 1.703.959,000 | 396.142,569 |
| 11.03.2026 | 15:20:13.794 | 0,238 BZ | 10.000 | 2.380,000 | 1.701.959,000 | 395.666,569 |
| 11.03.2026 | 15:17:55.034 | 0,238 BZ | 10 | 2,380 | 1.691.959,000 | 393.286,569 |
| 11.03.2026 | 15:16:59.361 | 0,237 BZ | 7.000 | 1.659,000 | 1.691.949,000 | 393.284,189 |
| 11.03.2026 | 15:16:58.687 | 0,237 BZ | 10 | 2,370 | 1.684.949,000 | 391.625,189 |
| 11.03.2026 | 15:15:23.866 | 0,238 BZ | 1.000 | 238,000 | 1.684.939,000 | 391.622,819 |
| 11.03.2026 | 15:14:13.973 | 0,238 BZ | 2.500 | 595,000 | 1.683.939,000 | 391.384,819 |
| 11.03.2026 | 15:12:34.285 | 0,238 BZ | 50 | 11,900 | 1.673.739,000 | 388.957,219 |
| 11.03.2026 | 15:11:58.512 | 0,238 BZ | 3.000 | 714,000 | 1.673.689,000 | 388.945,319 |
| 11.03.2026 | 15:11:57.260 | 0,238 BZ | 500 | 119,000 | 1.670.689,000 | 388.231,319 |
| 11.03.2026 | 15:11:52.721 | 0,239 BZ | 2.000 | 478,000 | 1.670.189,000 | 388.112,319 |
| 11.03.2026 | 15:11:39.633 | 0,239 BZ | 1.100 | 262,900 | 1.668.189,000 | 387.634,319 |
| 11.03.2026 | 15:07:29.453 | 0,237 BZ | 4.000 | 948,000 | 1.667.089,000 | 387.371,419 |
| 11.03.2026 | 15:06:04.981 | 0,238 BZ | 1.100 | 261,800 | 1.663.089,000 | 386.423,419 |
| 11.03.2026 | 15:04:26.267 | 0,237 BZ | 5.000 | 1.185,000 | 1.661.989,000 | 386.161,619 |
| 11.03.2026 | 15:03:03.843 | 0,237 BZ | 106 | 25,122 | 1.656.989,000 | 384.976,619 |
| 11.03.2026 | 15:02:57.801 | 0,237 BZ | 4.000 | 948,000 | 1.656.883,000 | 384.951,497 |
| 11.03.2026 | 15:00:59.480 | 0,237 BZ | 2.500 | 592,500 | 1.651.633,000 | 383.708,497 |
| 11.03.2026 | 15:00:56.677 | 0,237 BZ | 2.080 | 492,960 | 1.649.133,000 | 383.115,997 |
| 11.03.2026 | 14:57:57.211 | 0,235 BZ | 5.000 | 1.175,000 | 1.647.053,000 | 382.623,037 |
| 11.03.2026 | 14:57:35.845 | 0,235 BZ | 5.000 | 1.175,000 | 1.642.053,000 | 381.448,037 |
| 11.03.2026 | 14:51:43.882 | 0,234 BZ | 1.000 | 234,000 | 1.637.053,000 | 380.273,037 |
| 11.03.2026 | 14:51:20.108 | 0,234 BZ | 2.500 | 585,000 | 1.636.053,000 | 380.039,037 |
| 11.03.2026 | 14:50:57.185 | 0,234 BZ | 10.000 | 2.340,000 | 1.633.553,000 | 379.454,037 |
| 11.03.2026 | 14:46:44.169 | 0,234 BZ | 15.000 | 3.510,000 | 1.617.353,000 | 375.663,237 |
| 11.03.2026 | 14:44:52.996 | 0,232 BZ | 5.000 | 1.160,000 | 1.602.353,000 | 372.153,237 |
| 11.03.2026 | 14:41:39.358 | 0,234 BZ | 2.000 | 468,000 | 1.597.353,000 | 370.993,237 |
| 11.03.2026 | 14:41:17.281 | 0,233 BZ | 8.500 | 1.980,500 | 1.595.353,000 | 370.525,237 |
| 11.03.2026 | 14:38:20.844 | 0,234 BZ | 1.500 | 351,000 | 1.586.853,000 | 368.544,737 |
| 11.03.2026 | 14:37:34.825 | 0,235 BZ | 400 | 94,000 | 1.585.353,000 | 368.193,737 |
| 11.03.2026 | 14:37:10.805 | 0,235 BZ | 8.700 | 2.044,500 | 1.584.953,000 | 368.099,737 |
| 11.03.2026 | 14:35:28.430 | 0,234 BZ | 10.000 | 2.340,000 | 1.576.253,000 | 366.055,237 |
| 11.03.2026 | 14:35:08.982 | 0,234 BZ | 7.000 | 1.638,000 | 1.566.253,000 | 363.715,237 |
| 11.03.2026 | 14:34:56.207 | 0,234 BZ | 5.000 | 1.170,000 | 1.559.253,000 | 362.077,237 |
| 11.03.2026 | 14:34:27.674 | 0,234 BZ | 10.002 | 2.340,468 | 1.554.253,000 | 360.907,237 |
| 11.03.2026 | 14:30:48.797 | 0,232 BZ | 4.500 | 1.044,000 | 1.544.251,000 | 358.566,769 |
| 11.03.2026 | 14:29:55.404 | 0,233 BZ | 500 | 116,500 | 1.539.751,000 | 357.522,769 |
| 11.03.2026 | 14:29:49.971 | 0,233 BZ | 1.000 | 233,000 | 1.539.251,000 | 357.406,269 |
| 11.03.2026 | 14:27:11.867 | 0,233 BZ | 4.000 | 932,000 | 1.538.251,000 | 357.173,269 |