Siemens Energy AG/OS/Call [220]/MS
WKN MN7M4F
ISIN DE000MN7M4F2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.08.2026 | 20:48:17.432 | 0,990 BZ | 500 | 495,000 | 136.251,000 | 141.434,840 |
| 13.08.2026 | 20:48:17.432 | 0,990 BZ | 500 | 495,000 | 136.251,000 | 141.434,840 |
| 13.08.2026 | 20:00:52.472 | 0,970 BZ | 3.800 | 3.686,000 | 135.751,000 | 140.939,840 |
| 13.08.2026 | 19:55:22.912 | 0,950 G | - | - | 131.951,000 | 137.253,840 |
| 13.08.2026 | 18:41:45.192 | 0,960 BZ | 250 | 240,000 | 131.951,000 | 137.253,840 |
| 13.08.2026 | 18:34:43.830 | 0,960 BZ | 3.969 | 3.810,240 | 131.701,000 | 137.013,840 |
| 13.08.2026 | 18:19:35.805 | 0,970 BZ | 1.200 | 1.164,000 | 127.732,000 | 133.203,600 |
| 13.08.2026 | 18:18:36.634 | 0,970 BZ | 1.200 | 1.164,000 | 126.532,000 | 132.039,600 |
| 13.08.2026 | 18:06:36.677 | 0,960 BZ | 1.000 | 960,000 | 125.332,000 | 130.875,600 |
| 13.08.2026 | 17:47:49.696 | 0,980 BZ | 10.000 | 9.800,000 | 124.332,000 | 129.915,600 |
| 13.08.2026 | 17:37:54.643 | 0,980 BZ | 50 | 49,000 | 114.332,000 | 120.115,600 |
| 13.08.2026 | 17:29:58.737 | 0,950 BZ | 50 | 47,500 | 114.282,000 | 120.066,600 |
| 13.08.2026 | 17:01:49.737 | 0,990 BZ | 200 | 198,000 | 114.032,000 | 119.823,100 |
| 13.08.2026 | 15:54:31.979 | 1,000 BZ | 1.000 | 1.000,000 | 112.832,000 | 118.635,100 |
| 13.08.2026 | 15:50:33.184 | 1,020 BZ | 400 | 408,000 | 111.432,000 | 117.231,100 |
| 13.08.2026 | 15:49:46.047 | 1,020 BZ | 1.000 | 1.020,000 | 110.032,000 | 115.813,100 |
| 13.08.2026 | 15:44:03.121 | 1,020 BZ | 1.941 | 1.979,820 | 109.032,000 | 114.793,100 |
| 13.08.2026 | 15:42:21.712 | 1,030 BZ | 1.941 | 1.999,230 | 107.091,000 | 112.813,280 |
| 13.08.2026 | 15:20:17.168 | 1,020 G | - | - | 105.150,000 | 110.814,050 |
| 13.08.2026 | 15:16:19.156 | 1,020 BZ | 3.000 | 3.060,000 | 105.150,000 | 110.814,050 |
| 13.08.2026 | 15:05:45.069 | 1,030 BZ | 1.500 | 1.545,000 | 102.150,000 | 107.754,050 |
| 13.08.2026 | 15:04:22.189 | 1,030 BZ | 1.500 | 1.545,000 | 100.650,000 | 106.209,050 |
| 13.08.2026 | 14:32:11.934 | 1,040 BZ | 800 | 832,000 | 99.150,000 | 104.664,050 |
| 13.08.2026 | 14:30:30.483 | 1,050 BZ | 1.000 | 1.050,000 | 98.350,000 | 103.832,050 |
| 13.08.2026 | 14:24:32.425 | 1,050 BZ | 200 | 210,000 | 97.350,000 | 102.782,050 |
| 13.08.2026 | 14:05:33.987 | 1,040 BZ | 200 | 208,000 | 97.150,000 | 102.572,050 |
| 13.08.2026 | 14:03:50.865 | 1,030 BZ | 2.000 | 2.060,000 | 96.950,000 | 102.364,050 |
| 13.08.2026 | 14:00:24.736 | 1,040 BZ | 2.000 | 2.080,000 | 94.950,000 | 100.304,050 |
| 13.08.2026 | 13:54:30.040 | 1,040 BZ | 2.200 | 2.288,000 | 92.950,000 | 98.224,050 |
| 13.08.2026 | 13:35:52.856 | 1,040 BZ | 1.000 | 1.040,000 | 90.750,000 | 95.936,050 |
| 13.08.2026 | 13:34:36.844 | 1,040 BZ | 2.200 | 2.288,000 | 89.750,000 | 94.896,050 |
| 13.08.2026 | 13:13:20.934 | 1,030 BZ | 2.000 | 2.060,000 | 87.550,000 | 92.608,050 |
| 13.08.2026 | 13:02:31.696 | 1,060 BZ | 3.000 | 3.180,000 | 85.550,000 | 90.548,050 |
| 13.08.2026 | 12:35:17.757 | 1,050 BZ | 2.500 | 2.625,000 | 82.550,000 | 87.368,050 |
| 13.08.2026 | 12:16:07.334 | 1,050 BZ | 3.000 | 3.150,000 | 80.050,000 | 84.743,050 |
| 13.08.2026 | 12:13:27.553 | 1,050 BZ | 2.500 | 2.625,000 | 77.050,000 | 81.593,050 |
| 13.08.2026 | 12:12:44.532 | 1,050 BZ | 500 | 525,000 | 74.550,000 | 78.968,050 |
| 13.08.2026 | 12:08:36.410 | 1,040 BZ | 1.500 | 1.560,000 | 74.050,000 | 78.443,050 |
| 13.08.2026 | 11:52:17.185 | 1,050 BZ | 500 | 525,000 | 72.550,000 | 76.883,050 |
| 13.08.2026 | 11:36:25.879 | 1,050 BZ | 2.850 | 2.992,500 | 72.050,000 | 76.358,050 |
| 13.08.2026 | 11:24:52.331 | 1,060 BZ | 10.000 | 10.600,000 | 69.200,000 | 73.365,550 |
| 13.08.2026 | 11:00:26.674 | 1,040 BZ | 4.000 | 4.160,000 | 59.200,000 | 62.765,550 |
| 13.08.2026 | 10:59:47.491 | 1,050 BZ | 2.000 | 2.100,000 | 55.200,000 | 58.605,550 |
| 13.08.2026 | 10:48:06.540 | 1,040 BZ | 2.000 | 2.080,000 | 53.200,000 | 56.505,550 |
| 13.08.2026 | 10:38:19.037 | 1,030 BZ | 5.050 | 5.201,500 | 51.200,000 | 54.425,550 |
| 13.08.2026 | 10:30:44.403 | 1,040 BZ | 600 | 624,000 | 46.150,000 | 49.224,050 |
| 13.08.2026 | 10:29:13.382 | 1,040 BZ | 5.000 | 5.200,000 | 45.550,000 | 48.600,050 |
| 13.08.2026 | 10:27:37.486 | 1,030 BZ | 550 | 566,500 | 40.550,000 | 43.400,050 |
| 13.08.2026 | 10:02:27.501 | 1,030 BZ | 1.000 | 1.030,000 | 40.000,000 | 42.833,550 |
| 13.08.2026 | 09:55:23.204 | 1,040 G | - | - | 39.000,000 | 41.803,550 |
| 13.08.2026 | 09:54:34.682 | 1,040 BZ | 1.000 | 1.040,000 | 39.000,000 | 41.803,550 |
| 13.08.2026 | 09:50:02.280 | 1,050 BZ | 155 | 162,750 | 38.000,000 | 40.763,550 |
| 13.08.2026 | 09:47:41.348 | 1,050 BZ | 1.000 | 1.050,000 | 37.845,000 | 40.600,800 |
| 13.08.2026 | 09:38:14.006 | 1,050 BZ | 155 | 162,750 | 36.845,000 | 39.550,800 |
| 13.08.2026 | 09:28:40.162 | 1,040 BZ | 1.000 | 1.040,000 | 36.690,000 | 39.388,050 |
| 13.08.2026 | 09:28:26.639 | 1,040 BZ | 1.000 | 1.040,000 | 35.690,000 | 38.348,050 |
| 13.08.2026 | 09:27:42.256 | 1,050 BZ | 1.000 | 1.050,000 | 34.690,000 | 37.308,050 |
| 13.08.2026 | 09:25:41.435 | 1,050 BZ | 952 | 999,600 | 33.690,000 | 36.258,050 |
| 13.08.2026 | 09:19:26.190 | 1,050 BZ | 500 | 525,000 | 32.738,000 | 35.258,450 |
| 13.08.2026 | 09:01:34.777 | 1,030 BZ | 2.000 | 2.060,000 | 32.238,000 | 34.733,450 |
| 13.08.2026 | 09:01:03.169 | 1,050 BZ | 3.400 | 3.570,000 | 30.238,000 | 32.673,450 |
| 13.08.2026 | 09:00:07.290 | 1,070 BZ | 8.080 | 8.645,600 | 26.838,000 | 29.103,450 |
| 13.08.2026 | 08:51:30.415 | 1,090 BZ | 3.500 | 3.815,000 | 18.758,000 | 20.457,850 |
| 13.08.2026 | 08:49:43.858 | 1,100 BZ | 200 | 220,000 | 15.258,000 | 16.642,850 |
| 13.08.2026 | 08:39:18.809 | 1,100 BZ | 2.000 | 2.200,000 | 15.058,000 | 16.422,850 |
| 13.08.2026 | 08:33:52.709 | 1,100 BZ | 550 | 605,000 | 13.058,000 | 14.222,850 |
| 13.08.2026 | 08:25:26.431 | 1,090 BZ | 2.290 | 2.496,100 | 12.508,000 | 13.617,850 |
| 13.08.2026 | 08:21:10.346 | 1,090 BZ | 2.290 | 2.496,100 | 10.218,000 | 11.121,750 |
| 13.08.2026 | 08:17:27.822 | 1,090 BZ | 2.290 | 2.496,100 | 7.928,000 | 8.625,650 |
| 13.08.2026 | 08:10:10.063 | 1,090 BZ | 4.580 | 4.992,200 | 5.638,000 | 6.129,550 |
| 13.08.2026 | 08:06:19.087 | 1,070 BZ | 529 | 566,030 | 1.058,000 | 1.137,350 |
| 13.08.2026 | 08:00:01.422 | 1,080 BZ | 529 | 571,320 | 529,000 | 571,320 |
| 12.08.2026 | 21:57:31.166 | 1,040 BZ | 3.000 | 3.120,000 | 55.321,000 | 57.414,430 |
| 12.08.2026 | 21:57:31.166 | 1,040 BZ | 3.000 | 3.120,000 | 55.321,000 | 57.414,430 |
| 12.08.2026 | 21:46:11.645 | 1,060 BZ | 1.000 | 1.060,000 | 52.321,000 | 54.294,430 |
| 12.08.2026 | 21:34:59.643 | 1,040 BZ | 1.730 | 1.799,200 | 51.321,000 | 53.234,430 |
| 12.08.2026 | 21:24:32.241 | 1,040 BZ | 1.200 | 1.248,000 | 49.591,000 | 51.435,230 |
| 12.08.2026 | 21:08:40.292 | 1,040 BZ | 480 | 499,200 | 48.391,000 | 50.187,230 |
| 12.08.2026 | 21:06:48.086 | 1,040 BZ | 970 | 1.008,800 | 47.911,000 | 49.688,030 |
| 12.08.2026 | 20:58:55.514 | 1,040 BZ | 5.000 | 5.200,000 | 46.941,000 | 48.679,230 |
| 12.08.2026 | 20:56:17.314 | 1,040 BZ | 500 | 520,000 | 41.941,000 | 43.479,230 |
| 12.08.2026 | 20:53:08.875 | 1,030 BZ | 500 | 515,000 | 41.441,000 | 42.959,230 |
| 12.08.2026 | 20:52:17.397 | 1,030 BZ | 5.000 | 5.150,000 | 40.941,000 | 42.444,230 |
| 12.08.2026 | 20:48:28.376 | 1,050 BZ | 9.000 | 9.450,000 | 35.941,000 | 37.294,230 |
| 12.08.2026 | 20:47:51.308 | 1,050 BZ | 2.500 | 2.625,000 | 26.941,000 | 27.844,230 |
| 12.08.2026 | 20:47:21.319 | 1,050 BZ | 1.000 | 1.050,000 | 24.441,000 | 25.219,230 |
| 12.08.2026 | 20:29:19.904 | 1,040 BZ | 1.000 | 1.040,000 | 23.441,000 | 24.169,230 |
| 12.08.2026 | 19:57:30.889 | 1,030 BZ | 3.000 | 3.090,000 | 22.441,000 | 23.129,230 |
| 12.08.2026 | 19:57:23.279 | 1,030 BZ | 1.600 | 1.648,000 | 19.441,000 | 20.039,230 |
| 12.08.2026 | 19:55:23.936 | 1,040 BZ | 600 | 624,000 | 17.841,000 | 18.391,230 |
| 12.08.2026 | 19:54:01.067 | 1,040 BZ | 1.600 | 1.664,000 | 17.241,000 | 17.767,230 |
| 12.08.2026 | 19:51:57.638 | 1,030 BZ | 1.000 | 1.030,000 | 15.641,000 | 16.103,230 |
| 12.08.2026 | 19:35:49.205 | 1,030 BZ | 1.000 | 1.030,000 | 14.641,000 | 15.073,230 |
| 12.08.2026 | 19:33:55.393 | 1,030 BZ | 1.000 | 1.030,000 | 13.641,000 | 14.043,230 |
| 12.08.2026 | 19:26:45.490 | 1,020 BZ | 700 | 714,000 | 12.641,000 | 13.013,230 |
| 12.08.2026 | 19:19:51.821 | 1,030 BZ | 500 | 515,000 | 11.941,000 | 12.299,230 |
| 12.08.2026 | 19:16:25.226 | 1,030 BZ | 500 | 515,000 | 11.441,000 | 11.784,230 |
| 12.08.2026 | 19:16:24.969 | 1,030 BZ | 1.500 | 1.545,000 | 10.941,000 | 11.269,230 |
| 12.08.2026 | 19:14:12.548 | 1,030 BZ | 1.941 | 1.999,230 | 9.441,000 | 9.724,230 |
| 12.08.2026 | 19:10:45.066 | 1,030 BZ | 2.000 | 2.060,000 | 7.500,000 | 7.725,000 |