Freeport-McMoRan Inc./OS/Call [55]/MS
WKN MN6E0S
ISIN DE000MN6E0S4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.07.2026 | 11:41:31.245 | 1,350 BZ | 13 | 17,550 | 55.689,000 | 74.606,540 |
| 27.07.2026 | 11:22:09.656 | 1,370 BZ | 2.343 | 3.209,910 | 55.676,000 | 74.588,990 |
| 27.07.2026 | 11:21:17.981 | 1,360 BZ | 2.343 | 3.186,480 | 53.333,000 | 71.379,080 |
| 27.07.2026 | 11:07:35.941 | 1,380 BZ | 500 | 690,000 | 50.990,000 | 68.192,600 |
| 27.07.2026 | 11:06:14.454 | 1,370 BZ | 90 | 123,300 | 50.490,000 | 67.502,600 |
| 27.07.2026 | 11:00:50.966 | 1,380 BZ | 410 | 565,800 | 50.400,000 | 67.379,300 |
| 27.07.2026 | 10:24:18.848 | 1,350 BZ | 70 | 94,500 | 49.990,000 | 66.813,500 |
| 27.07.2026 | 10:04:48.485 | 1,340 BZ | 70 | 93,800 | 49.920,000 | 66.719,000 |
| 27.07.2026 | 09:34:15.156 | 1,350 G | - | - | 49.850,000 | 66.625,200 |
| 27.07.2026 | 08:44:35.955 | 1,340 BZ | 23.290 | 31.208,600 | 49.850,000 | 66.625,200 |
| 27.07.2026 | 08:43:26.695 | 1,330 BZ | 15.745 | 20.940,850 | 26.560,000 | 35.416,600 |
| 27.07.2026 | 08:40:11.668 | 1,340 BZ | 7.545 | 10.110,300 | 10.815,000 | 14.475,750 |
| 27.07.2026 | 08:00:40.247 | 1,340 BZ | 1.635 | 2.190,900 | 3.270,000 | 4.365,450 |
| 27.07.2026 | 08:00:01.616 | 1,330 BZ | 1.635 | 2.174,550 | 1.635,000 | 2.174,550 |
| 24.07.2026 | 19:27:48.685 | 1,290 G | - | - | 40.814,000 | 55.143,630 |
| 24.07.2026 | 19:27:48.685 | 1,290 G | - | - | 40.814,000 | 55.143,630 |
| 24.07.2026 | 19:15:34.350 | 1,290 BZ | 110 | 141,900 | 40.814,000 | 55.143,630 |
| 24.07.2026 | 19:11:53.052 | 1,280 BZ | 110 | 140,800 | 40.704,000 | 55.001,730 |
| 24.07.2026 | 17:24:54.706 | 1,300 G | - | - | 40.594,000 | 54.860,930 |
| 24.07.2026 | 17:20:48.358 | 1,290 BZ | 1.900 | 2.451,000 | 38.694,000 | 52.390,930 |
| 24.07.2026 | 16:43:28.862 | 1,220 BZ | 200 | 244,000 | 36.794,000 | 49.939,930 |
| 24.07.2026 | 14:21:05.574 | 1,370 G | - | - | 36.214,000 | 49.212,730 |
| 24.07.2026 | 14:09:13.405 | 1,370 BZ | 2.636 | 3.611,320 | 36.214,000 | 49.212,730 |
| 24.07.2026 | 14:03:52.855 | 1,360 BZ | 1.136 | 1.544,960 | 33.578,000 | 45.601,410 |
| 24.07.2026 | 13:41:28.894 | 1,370 BZ | 500 | 685,000 | 32.442,000 | 44.056,450 |
| 24.07.2026 | 13:39:05.899 | 1,370 BZ | 1.000 | 1.370,000 | 31.942,000 | 43.371,450 |
| 24.07.2026 | 12:34:56.259 | 1,390 BZ | 3.865 | 5.372,350 | 30.942,000 | 42.001,450 |
| 24.07.2026 | 12:32:44.710 | 1,380 BZ | 390 | 538,200 | 27.077,000 | 36.629,100 |
| 24.07.2026 | 12:31:56.000 | 1,390 BZ | 800 | 1.112,000 | 26.687,000 | 36.090,900 |
| 24.07.2026 | 12:30:11.291 | 1,380 BZ | 1.010 | 1.393,800 | 25.887,000 | 34.978,900 |
| 24.07.2026 | 12:20:52.788 | 1,380 BZ | 500 | 690,000 | 24.877,000 | 33.585,100 |
| 24.07.2026 | 12:12:16.333 | 1,380 BZ | 380 | 524,400 | 24.377,000 | 32.895,100 |
| 24.07.2026 | 11:46:32.942 | 1,380 BZ | 585 | 807,300 | 23.997,000 | 32.370,700 |
| 24.07.2026 | 11:27:43.634 | 1,380 BZ | 1.000 | 1.380,000 | 23.412,000 | 31.563,400 |
| 24.07.2026 | 11:20:42.968 | 1,380 BZ | 616 | 850,080 | 22.412,000 | 30.183,400 |
| 24.07.2026 | 11:20:37.423 | 1,380 BZ | 500 | 690,000 | 21.796,000 | 29.333,320 |
| 24.07.2026 | 11:17:56.143 | 1,370 BZ | 250 | 342,500 | 21.296,000 | 28.643,320 |
| 24.07.2026 | 11:01:10.847 | 1,370 BZ | 250 | 342,500 | 21.046,000 | 28.300,820 |
| 24.07.2026 | 10:58:52.938 | 1,370 BZ | 960 | 1.315,200 | 20.796,000 | 27.958,320 |
| 24.07.2026 | 10:53:50.964 | 1,370 BZ | 156 | 213,720 | 19.836,000 | 26.643,120 |
| 24.07.2026 | 10:23:16.304 | 1,370 BZ | 1.000 | 1.370,000 | 19.680,000 | 26.429,400 |
| 24.07.2026 | 10:11:37.315 | 1,350 BZ | 600 | 810,000 | 18.680,000 | 25.059,400 |
| 24.07.2026 | 10:04:06.178 | 1,340 G | - | - | 18.080,000 | 24.249,400 |
| 24.07.2026 | 09:39:02.454 | 1,360 BZ | 240 | 326,400 | 18.080,000 | 24.249,400 |
| 24.07.2026 | 09:38:54.848 | 1,360 BZ | 750 | 1.020,000 | 17.840,000 | 23.923,000 |
| 24.07.2026 | 08:42:53.308 | 1,350 BZ | 240 | 324,000 | 17.090,000 | 22.903,000 |
| 24.07.2026 | 08:00:30.183 | 1,340 BZ | 16.850 | 22.579,000 | 16.850,000 | 22.579,000 |
| 23.07.2026 | 21:56:41.916 | 1,340 BZ | 400 | 536,000 | 61.719,000 | 82.745,930 |
| 23.07.2026 | 21:56:41.916 | 1,340 BZ | 400 | 536,000 | 61.719,000 | 82.745,930 |
| 23.07.2026 | 21:55:15.548 | 1,350 BZ | 600 | 810,000 | 61.319,000 | 82.209,930 |
| 23.07.2026 | 21:49:52.396 | 1,340 BZ | 750 | 1.005,000 | 60.719,000 | 81.399,930 |
| 23.07.2026 | 21:49:32.193 | 1,340 BZ | 750 | 1.005,000 | 59.969,000 | 80.394,930 |
| 23.07.2026 | 21:35:29.999 | 1,350 BZ | 391 | 527,850 | 59.219,000 | 79.389,930 |
| 23.07.2026 | 21:35:22.054 | 1,350 BZ | 1.008 | 1.360,800 | 58.828,000 | 78.862,080 |
| 23.07.2026 | 21:34:57.169 | 1,340 BZ | 48 | 64,320 | 57.820,000 | 77.501,280 |
| 23.07.2026 | 21:34:43.219 | 1,340 BZ | 960 | 1.286,400 | 57.772,000 | 77.436,960 |
| 23.07.2026 | 21:16:18.144 | 1,360 BZ | 125 | 170,000 | 56.812,000 | 76.150,560 |
| 23.07.2026 | 21:05:52.357 | 1,350 BZ | 746 | 1.007,100 | 56.687,000 | 75.980,560 |
| 23.07.2026 | 21:05:08.304 | 1,340 BZ | 746 | 999,640 | 55.941,000 | 74.973,460 |
| 23.07.2026 | 21:01:31.339 | 1,350 BZ | 50 | 67,500 | 55.195,000 | 73.973,820 |
| 23.07.2026 | 20:54:16.761 | 1,350 BZ | 50 | 67,500 | 55.145,000 | 73.906,320 |
| 23.07.2026 | 20:42:46.428 | 1,350 BZ | 1.150 | 1.552,500 | 55.095,000 | 73.838,820 |
| 23.07.2026 | 20:41:40.181 | 1,350 BZ | 1.150 | 1.552,500 | 53.945,000 | 72.286,320 |
| 23.07.2026 | 20:24:08.959 | 1,360 BZ | 1.300 | 1.768,000 | 52.795,000 | 70.733,820 |
| 23.07.2026 | 20:16:14.776 | 1,340 BZ | 350 | 469,000 | 51.495,000 | 68.965,820 |
| 23.07.2026 | 20:16:00.655 | 1,340 BZ | 350 | 469,000 | 51.145,000 | 68.496,820 |
| 23.07.2026 | 20:12:58.464 | 1,350 G | - | - | 50.795,000 | 68.027,820 |
| 23.07.2026 | 20:10:21.672 | 1,350 BZ | 100 | 135,000 | 50.795,000 | 68.027,820 |
| 23.07.2026 | 20:09:27.065 | 1,340 BZ | 100 | 134,000 | 50.695,000 | 67.892,820 |
| 23.07.2026 | 20:08:45.259 | 1,350 BZ | 1.150 | 1.552,500 | 50.595,000 | 67.758,820 |
| 23.07.2026 | 20:08:17.330 | 1,340 BZ | 1.150 | 1.541,000 | 49.445,000 | 66.206,320 |
| 23.07.2026 | 20:06:48.156 | 1,340 BZ | 960 | 1.286,400 | 48.295,000 | 64.665,320 |
| 23.07.2026 | 20:05:09.602 | 1,340 BZ | 360 | 482,400 | 47.335,000 | 63.378,920 |
| 23.07.2026 | 20:02:37.323 | 1,340 BZ | 600 | 804,000 | 46.975,000 | 62.896,520 |
| 23.07.2026 | 20:01:15.618 | 1,340 G | - | - | 46.375,000 | 62.092,520 |
| 23.07.2026 | 19:54:39.120 | 1,340 BZ | 750 | 1.005,000 | 46.375,000 | 62.092,520 |
| 23.07.2026 | 19:54:33.585 | 1,330 BZ | 500 | 665,000 | 45.625,000 | 61.087,520 |
| 23.07.2026 | 19:54:28.909 | 1,330 BZ | 250 | 332,500 | 45.125,000 | 60.422,520 |
| 23.07.2026 | 19:43:18.369 | 1,340 BZ | 900 | 1.206,000 | 44.875,000 | 60.090,020 |
| 23.07.2026 | 19:38:03.414 | 1,370 BZ | 4.000 | 5.480,000 | 43.975,000 | 58.884,020 |
| 23.07.2026 | 19:29:06.731 | 1,350 BZ | 375 | 506,250 | 39.975,000 | 53.404,020 |
| 23.07.2026 | 19:28:51.445 | 1,340 BZ | 375 | 502,500 | 39.600,000 | 52.897,770 |
| 23.07.2026 | 19:27:37.280 | 1,340 BZ | 2.100 | 2.814,000 | 39.225,000 | 52.395,270 |
| 23.07.2026 | 19:27:23.632 | 1,340 BZ | 2.100 | 2.814,000 | 37.125,000 | 49.581,270 |
| 23.07.2026 | 19:24:40.207 | 1,340 BZ | 200 | 268,000 | 35.025,000 | 46.767,270 |
| 23.07.2026 | 19:24:38.065 | 1,340 BZ | 780 | 1.045,200 | 34.825,000 | 46.499,270 |
| 23.07.2026 | 19:24:31.320 | 1,330 BZ | 780 | 1.037,400 | 34.045,000 | 45.454,070 |
| 23.07.2026 | 19:20:10.991 | 1,340 BZ | 150 | 201,000 | 33.265,000 | 44.416,670 |
| 23.07.2026 | 19:19:55.985 | 1,330 BZ | 150 | 199,500 | 33.115,000 | 44.215,670 |
| 23.07.2026 | 19:17:32.635 | 1,340 BZ | 300 | 402,000 | 32.965,000 | 44.016,170 |
| 23.07.2026 | 19:17:09.072 | 1,340 BZ | 393 | 526,620 | 32.665,000 | 43.614,170 |
| 23.07.2026 | 19:17:04.822 | 1,330 BZ | 393 | 522,690 | 32.272,000 | 43.087,550 |
| 23.07.2026 | 19:10:24.581 | 1,340 BZ | 800 | 1.072,000 | 31.879,000 | 42.564,860 |
| 23.07.2026 | 19:09:07.902 | 1,330 BZ | 800 | 1.064,000 | 31.079,000 | 41.492,860 |
| 23.07.2026 | 19:00:54.095 | 1,340 BZ | 391 | 523,940 | 30.279,000 | 40.428,860 |
| 23.07.2026 | 18:55:34.176 | 1,330 BZ | 381 | 506,730 | 29.888,000 | 39.904,920 |
| 23.07.2026 | 18:54:13.743 | 1,330 BZ | 380 | 505,400 | 29.507,000 | 39.398,190 |
| 23.07.2026 | 18:53:47.130 | 1,320 BZ | 380 | 501,600 | 29.127,000 | 38.892,790 |
| 23.07.2026 | 18:52:48.812 | 1,330 BZ | 395 | 525,350 | 28.747,000 | 38.391,190 |
| 23.07.2026 | 18:50:19.235 | 1,330 BZ | 395 | 525,350 | 28.352,000 | 37.865,840 |