ConocoPhillips/OS/Call [150]/MS
WKN MN50FN
ISIN DE000MN50FN0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.07.2026 | 21:45:42.518 | 0,230 BZ | 3.263 | 750,490 | 1.087.470,000 | 245.328,475 |
| 23.07.2026 | 21:45:42.518 | 0,230 BZ | 3.263 | 750,490 | 1.087.470,000 | 245.328,475 |
| 23.07.2026 | 21:45:09.649 | 0,230 G | - | - | 1.084.207,000 | 244.577,985 |
| 23.07.2026 | 21:15:16.490 | 0,239 BZ | 1.800 | 430,200 | 1.084.207,000 | 244.577,985 |
| 23.07.2026 | 21:10:17.647 | 0,241 BZ | 1.200 | 289,200 | 1.082.407,000 | 244.147,785 |
| 23.07.2026 | 21:08:30.658 | 0,242 BZ | 1.200 | 290,400 | 1.081.207,000 | 243.858,585 |
| 23.07.2026 | 21:00:33.069 | 0,240 BZ | 6.000 | 1.440,000 | 1.080.007,000 | 243.568,185 |
| 23.07.2026 | 20:29:40.459 | 0,244 BZ | 2.000 | 488,000 | 1.074.007,000 | 242.128,185 |
| 23.07.2026 | 19:55:54.226 | 0,249 BZ | 4.200 | 1.045,800 | 1.072.007,000 | 241.640,185 |
| 23.07.2026 | 19:55:21.723 | 0,249 BZ | 4.200 | 1.045,800 | 1.067.807,000 | 240.594,385 |
| 23.07.2026 | 19:47:17.656 | 0,241 BZ | 376 | 90,616 | 1.063.607,000 | 239.548,585 |
| 23.07.2026 | 19:47:13.109 | 0,241 BZ | 35.000 | 8.435,000 | 1.063.231,000 | 239.457,969 |
| 23.07.2026 | 19:46:45.547 | 0,240 G | - | - | 1.028.231,000 | 231.022,969 |
| 23.07.2026 | 19:43:06.467 | 0,240 BZ | 2.000 | 480,000 | 1.028.231,000 | 231.022,969 |
| 23.07.2026 | 19:21:53.139 | 0,240 BZ | 1.800 | 432,000 | 1.026.231,000 | 230.542,969 |
| 23.07.2026 | 19:13:03.253 | 0,240 BZ | 824 | 197,760 | 1.024.431,000 | 230.110,969 |
| 23.07.2026 | 18:59:37.192 | 0,238 BZ | 2.000 | 476,000 | 1.023.607,000 | 229.913,209 |
| 23.07.2026 | 18:59:23.724 | 0,234 G | - | - | 1.021.607,000 | 229.437,209 |
| 23.07.2026 | 18:53:55.121 | 0,240 BZ | 3.000 | 720,000 | 1.021.607,000 | 229.437,209 |
| 23.07.2026 | 18:48:44.123 | 0,238 BZ | 3.200 | 761,600 | 1.018.607,000 | 228.717,209 |
| 23.07.2026 | 18:48:40.526 | 0,238 BZ | 3.200 | 761,600 | 1.015.407,000 | 227.955,609 |
| 23.07.2026 | 18:48:22.898 | 0,239 BZ | 300 | 71,700 | 1.012.207,000 | 227.194,009 |
| 23.07.2026 | 18:48:17.427 | 0,240 BZ | 6.000 | 1.440,000 | 1.011.907,000 | 227.122,309 |
| 23.07.2026 | 18:48:07.440 | 0,240 G | - | - | 1.005.907,000 | 225.682,309 |
| 23.07.2026 | 18:21:01.639 | 0,245 BZ | 1.600 | 392,000 | 1.005.907,000 | 225.682,309 |
| 23.07.2026 | 18:20:57.165 | 0,245 BZ | 6.571 | 1.609,895 | 1.004.307,000 | 225.290,309 |
| 23.07.2026 | 18:20:52.247 | 0,245 G | - | - | 997.736,000 | 223.680,414 |
| 23.07.2026 | 18:16:37.833 | 0,246 BZ | 1.600 | 393,600 | 997.736,000 | 223.680,414 |
| 23.07.2026 | 18:06:56.924 | 0,247 BZ | 101 | 24,947 | 996.136,000 | 223.286,814 |
| 23.07.2026 | 17:53:04.448 | 0,247 BZ | 300 | 74,100 | 996.035,000 | 223.261,867 |
| 23.07.2026 | 17:48:02.029 | 0,246 BZ | 1.895 | 466,170 | 995.735,000 | 223.187,767 |
| 23.07.2026 | 17:35:51.872 | 0,250 BB | 20.000 | 5.000,000 | 993.840,000 | 222.721,597 |
| 23.07.2026 | 17:35:28.472 | 0,240 G | - | - | 973.840,000 | 217.721,597 |
| 23.07.2026 | 17:31:16.220 | 0,248 BZ | 5.000 | 1.240,000 | 973.840,000 | 217.721,597 |
| 23.07.2026 | 17:31:02.415 | 0,249 BZ | 5.000 | 1.245,000 | 968.840,000 | 216.481,597 |
| 23.07.2026 | 17:23:25.800 | 0,249 BZ | 3.000 | 747,000 | 956.340,000 | 213.381,097 |
| 23.07.2026 | 17:03:17.007 | 0,241 BZ | 6.000 | 1.446,000 | 953.340,000 | 212.634,097 |
| 23.07.2026 | 17:02:49.643 | 0,242 BZ | 6.000 | 1.452,000 | 947.340,000 | 211.188,097 |
| 23.07.2026 | 16:54:53.625 | 0,241 BZ | 2.074 | 499,834 | 941.340,000 | 209.736,097 |
| 23.07.2026 | 16:31:36.725 | 0,240 BZ | 7.200 | 1.728,000 | 939.266,000 | 209.236,263 |
| 23.07.2026 | 16:26:15.432 | 0,238 BZ | 1.350 | 321,300 | 931.066,000 | 207.269,263 |
| 23.07.2026 | 16:26:10.386 | 0,239 BZ | 1.350 | 322,650 | 929.716,000 | 206.947,963 |
| 23.07.2026 | 16:19:58.188 | 0,240 BZ | 4.160 | 998,400 | 923.756,000 | 205.518,688 |
| 23.07.2026 | 16:14:57.019 | 0,238 BZ | 10.000 | 2.380,000 | 899.596,000 | 199.750,288 |
| 23.07.2026 | 16:12:37.420 | 0,238 BZ | 1.050 | 249,900 | 885.596,000 | 196.422,288 |
| 23.07.2026 | 16:09:03.381 | 0,238 BZ | 5.500 | 1.309,000 | 884.546,000 | 196.172,388 |
| 23.07.2026 | 16:08:50.537 | 0,239 BZ | 500 | 119,500 | 879.046,000 | 194.863,388 |
| 23.07.2026 | 16:08:49.768 | 0,239 BZ | 5.000 | 1.195,000 | 878.546,000 | 194.743,888 |
| 23.07.2026 | 15:55:27.138 | 0,236 BZ | 500 | 118,000 | 873.546,000 | 193.548,888 |
| 23.07.2026 | 15:46:48.355 | 0,234 BZ | 2.150 | 503,100 | 835.256,000 | 184.648,608 |
| 23.07.2026 | 15:46:11.125 | 0,234 BZ | 12.000 | 2.808,000 | 830.956,000 | 183.642,408 |
| 23.07.2026 | 15:42:45.156 | 0,237 BZ | 840 | 199,080 | 818.956,000 | 180.834,408 |
| 23.07.2026 | 15:38:55.704 | 0,242 BZ | 2.000 | 484,000 | 817.276,000 | 180.434,568 |
| 23.07.2026 | 15:35:51.426 | 0,241 BZ | 4.500 | 1.084,500 | 810.776,000 | 178.879,568 |
| 23.07.2026 | 15:34:21.345 | 0,242 BZ | 2.000 | 484,000 | 787.846,000 | 173.377,868 |
| 23.07.2026 | 15:33:36.044 | 0,239 BZ | 4.000 | 956,000 | 785.846,000 | 172.893,868 |
| 23.07.2026 | 15:32:42.226 | 0,236 BZ | 5.000 | 1.180,000 | 781.846,000 | 171.937,868 |
| 23.07.2026 | 15:32:23.896 | 0,235 BZ | 7.040 | 1.654,400 | 776.846,000 | 170.757,868 |
| 23.07.2026 | 15:30:36.342 | 0,234 BZ | 30.950 | 7.242,300 | 769.806,000 | 169.103,468 |
| 23.07.2026 | 15:21:54.960 | 0,237 BZ | 45.000 | 10.665,000 | 738.856,000 | 161.861,168 |
| 23.07.2026 | 15:19:59.029 | 0,234 G | - | - | 693.856,000 | 151.196,168 |
| 23.07.2026 | 15:14:38.220 | 0,239 BZ | 10.000 | 2.390,000 | 693.856,000 | 151.196,168 |
| 23.07.2026 | 15:12:12.794 | 0,232 G | - | - | 683.856,000 | 148.806,168 |
| 23.07.2026 | 15:05:24.715 | 0,237 BZ | 4.500 | 1.066,500 | 683.856,000 | 148.806,168 |
| 23.07.2026 | 15:00:42.712 | 0,237 BZ | 2.000 | 474,000 | 679.356,000 | 147.739,668 |
| 23.07.2026 | 14:58:51.156 | 0,237 BZ | 6.350 | 1.504,950 | 677.356,000 | 147.265,668 |
| 23.07.2026 | 14:55:42.927 | 0,236 BZ | 2.200 | 519,200 | 671.006,000 | 145.760,718 |
| 23.07.2026 | 14:37:59.200 | 0,235 BZ | 6.000 | 1.410,000 | 668.806,000 | 145.241,518 |
| 23.07.2026 | 14:23:03.829 | 0,236 BZ | 2.000 | 472,000 | 662.806,000 | 143.831,518 |
| 23.07.2026 | 14:20:01.342 | 0,236 BZ | 1.000 | 236,000 | 660.806,000 | 143.359,518 |
| 23.07.2026 | 14:14:20.710 | 0,236 BZ | 50.000 | 11.800,000 | 659.806,000 | 143.123,518 |
| 23.07.2026 | 13:46:01.642 | 0,236 BZ | 10.000 | 2.360,000 | 609.806,000 | 131.323,518 |
| 23.07.2026 | 13:43:31.933 | 0,235 BZ | 20.000 | 4.700,000 | 599.806,000 | 128.963,518 |
| 23.07.2026 | 13:39:37.733 | 0,235 BZ | 5.000 | 1.175,000 | 579.806,000 | 124.263,518 |
| 23.07.2026 | 13:34:10.287 | 0,233 BZ | 25.000 | 5.825,000 | 574.806,000 | 123.088,518 |
| 23.07.2026 | 13:34:03.485 | 0,233 BZ | 2.164 | 504,212 | 549.806,000 | 117.263,518 |
| 23.07.2026 | 13:31:32.911 | 0,231 BZ | 1.500 | 346,500 | 547.642,000 | 116.759,306 |
| 23.07.2026 | 13:23:49.862 | 0,223 BZ | 1.300 | 289,900 | 546.142,000 | 116.412,806 |
| 23.07.2026 | 13:20:59.204 | 0,223 BZ | 14.000 | 3.122,000 | 544.842,000 | 116.122,906 |
| 23.07.2026 | 13:18:30.418 | 0,223 BZ | 1.400 | 312,200 | 530.842,000 | 113.000,906 |
| 23.07.2026 | 12:53:27.843 | 0,220 BZ | 1.800 | 396,000 | 529.442,000 | 112.688,706 |
| 23.07.2026 | 12:51:55.887 | 0,220 BZ | 20.000 | 4.400,000 | 527.642,000 | 112.292,706 |
| 23.07.2026 | 12:37:36.911 | 0,221 BZ | 4.000 | 884,000 | 507.642,000 | 107.892,706 |
| 23.07.2026 | 12:33:52.674 | 0,221 BZ | 4.500 | 994,500 | 503.642,000 | 107.008,706 |
| 23.07.2026 | 12:29:56.304 | 0,220 BZ | 2.000 | 440,000 | 499.142,000 | 106.014,206 |
| 23.07.2026 | 12:27:43.515 | 0,220 BZ | 1.100 | 242,000 | 497.142,000 | 105.574,206 |
| 23.07.2026 | 12:22:15.730 | 0,220 BZ | 4.000 | 880,000 | 496.042,000 | 105.332,206 |
| 23.07.2026 | 12:08:10.254 | 0,216 BZ | 3.800 | 820,800 | 492.042,000 | 104.452,206 |
| 23.07.2026 | 12:07:37.878 | 0,216 BZ | 500 | 108,000 | 488.242,000 | 103.631,406 |
| 23.07.2026 | 12:03:33.256 | 0,216 BZ | 5.000 | 1.080,000 | 487.742,000 | 103.523,406 |
| 23.07.2026 | 12:01:36.538 | 0,216 BZ | 10.000 | 2.160,000 | 482.742,000 | 102.443,406 |
| 23.07.2026 | 11:45:51.155 | 0,216 BZ | 8.333 | 1.799,928 | 472.742,000 | 100.283,406 |
| 23.07.2026 | 11:38:35.127 | 0,216 BZ | 13.800 | 2.980,800 | 464.409,000 | 98.483,478 |
| 23.07.2026 | 11:24:44.734 | 0,216 BZ | 15.000 | 3.240,000 | 450.609,000 | 95.502,678 |
| 23.07.2026 | 11:15:41.110 | 0,216 BZ | 1.800 | 388,800 | 435.609,000 | 92.262,678 |
| 23.07.2026 | 11:05:59.762 | 0,216 BZ | 4.000 | 864,000 | 433.809,000 | 91.873,878 |
| 23.07.2026 | 10:57:26.176 | 0,216 BZ | 2.300 | 496,800 | 429.809,000 | 91.009,878 |
| 23.07.2026 | 10:55:26.133 | 0,216 BZ | 6.006 | 1.297,296 | 427.509,000 | 90.513,078 |
| 23.07.2026 | 10:51:25.713 | 0,216 BZ | 4.500 | 972,000 | 421.503,000 | 89.215,782 |
| 23.07.2026 | 10:48:13.145 | 0,216 BZ | 5.000 | 1.080,000 | 417.003,000 | 88.243,782 |