Bloom Energy Corp./OS/Call [225]/MS
WKN MN7TTV
ISIN DE000MN7TTV9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.08.2026 | 20:22:22.927 | 0,870 G | - | - | 56.518,000 | 53.146,240 |
| 07.08.2026 | 19:12:56.780 | 0,890 BZ | 400 | 356,000 | 56.518,000 | 53.146,240 |
| 07.08.2026 | 19:01:22.457 | 0,900 BZ | 400 | 360,000 | 56.118,000 | 52.790,240 |
| 07.08.2026 | 18:31:07.905 | 0,900 BZ | 2.560 | 2.304,000 | 55.718,000 | 52.430,240 |
| 07.08.2026 | 18:15:01.438 | 0,910 BZ | 60 | 54,600 | 53.158,000 | 50.126,240 |
| 07.08.2026 | 18:07:43.199 | 0,870 G | - | - | 53.098,000 | 50.071,640 |
| 07.08.2026 | 18:00:40.680 | 0,910 BZ | 50 | 45,500 | 53.098,000 | 50.071,640 |
| 07.08.2026 | 17:55:16.597 | 0,910 BZ | 1.000 | 910,000 | 53.048,000 | 50.026,140 |
| 07.08.2026 | 17:42:59.973 | 0,910 BZ | 1.000 | 910,000 | 52.048,000 | 49.116,140 |
| 07.08.2026 | 17:14:29.780 | 0,910 BZ | 140 | 127,400 | 50.598,000 | 47.801,140 |
| 07.08.2026 | 16:55:21.896 | 0,840 BZ | 1.000 | 840,000 | 49.318,000 | 46.659,140 |
| 07.08.2026 | 16:47:53.787 | 0,900 BZ | 210 | 189,000 | 48.318,000 | 45.819,140 |
| 07.08.2026 | 16:15:30.891 | 0,890 BZ | 650 | 578,500 | 48.108,000 | 45.630,140 |
| 07.08.2026 | 16:10:25.320 | 0,900 BZ | 1.000 | 900,000 | 47.458,000 | 45.051,640 |
| 07.08.2026 | 16:09:48.369 | 0,910 BZ | 8.730 | 7.944,300 | 46.458,000 | 44.151,640 |
| 07.08.2026 | 16:08:52.430 | 0,920 BZ | 5.000 | 4.600,000 | 35.118,000 | 33.832,240 |
| 07.08.2026 | 16:04:59.898 | 0,920 BZ | 1.120 | 1.030,400 | 30.118,000 | 29.232,240 |
| 07.08.2026 | 16:02:41.444 | 0,940 BZ | 1.000 | 940,000 | 27.998,000 | 27.271,840 |
| 07.08.2026 | 16:01:45.014 | 0,940 BZ | 1.900 | 1.786,000 | 26.998,000 | 26.331,840 |
| 07.08.2026 | 15:56:44.096 | 0,950 BZ | 1.900 | 1.805,000 | 25.098,000 | 24.545,840 |
| 07.08.2026 | 15:32:27.064 | 0,960 BZ | 3.100 | 2.976,000 | 23.198,000 | 22.740,840 |
| 07.08.2026 | 15:30:18.739 | 0,970 BZ | 3.100 | 3.007,000 | 20.098,000 | 19.764,840 |
| 07.08.2026 | 14:41:30.770 | 0,970 G | - | - | 16.998,000 | 16.757,840 |
| 07.08.2026 | 13:29:57.826 | 0,990 BZ | 4.000 | 3.960,000 | 16.998,000 | 16.757,840 |
| 07.08.2026 | 13:29:30.195 | 1,000 BZ | 4.000 | 4.000,000 | 12.998,000 | 12.797,840 |
| 07.08.2026 | 13:23:25.308 | 0,990 BZ | 500 | 495,000 | 8.998,000 | 8.797,840 |
| 07.08.2026 | 13:23:12.691 | 1,000 BZ | 500 | 500,000 | 8.498,000 | 8.302,840 |
| 07.08.2026 | 13:14:04.869 | 1,000 BZ | 200 | 200,000 | 7.798,000 | 7.604,840 |
| 07.08.2026 | 10:09:05.018 | 0,970 G | - | - | 7.098,000 | 6.904,840 |
| 07.08.2026 | 09:57:01.652 | 0,980 BZ | 500 | 490,000 | 7.098,000 | 6.904,840 |
| 07.08.2026 | 09:39:23.674 | 0,980 BZ | 739 | 724,220 | 6.598,000 | 6.414,840 |
| 07.08.2026 | 09:39:19.705 | 0,980 BZ | 534 | 523,320 | 5.859,000 | 5.690,620 |
| 07.08.2026 | 09:34:14.829 | 0,980 BZ | 205 | 200,900 | 5.325,000 | 5.167,300 |
| 07.08.2026 | 09:09:22.401 | 0,970 BZ | 2.560 | 2.483,200 | 5.120,000 | 4.966,400 |
| 07.08.2026 | 08:52:14.268 | 0,970 BZ | 1.000 | 970,000 | 2.560,000 | 2.483,200 |
| 07.08.2026 | 08:00:01.914 | 0,970 BZ | 1.560 | 1.513,200 | 1.560,000 | 1.513,200 |
| 06.08.2026 | 21:50:36.859 | 0,970 BZ | 255 | 247,350 | 336.764,000 | 332.972,120 |
| 06.08.2026 | 21:50:36.859 | 0,970 BZ | 255 | 247,350 | 336.764,000 | 332.972,120 |
| 06.08.2026 | 21:49:42.094 | 0,960 BZ | 255 | 244,800 | 336.509,000 | 332.724,770 |
| 06.08.2026 | 21:41:28.844 | 0,960 BZ | 1.120 | 1.075,200 | 336.254,000 | 332.479,970 |
| 06.08.2026 | 21:41:23.116 | 0,960 BZ | 560 | 537,600 | 335.134,000 | 331.404,770 |
| 06.08.2026 | 21:37:56.557 | 0,970 BZ | 560 | 543,200 | 334.574,000 | 330.867,170 |
| 06.08.2026 | 21:32:14.011 | 0,970 BZ | 560 | 543,200 | 334.014,000 | 330.323,970 |
| 06.08.2026 | 21:24:51.998 | 0,970 BZ | 560 | 543,200 | 333.454,000 | 329.780,770 |
| 06.08.2026 | 21:13:18.572 | 0,970 BZ | 3.860 | 3.744,200 | 332.894,000 | 329.237,570 |
| 06.08.2026 | 21:11:42.684 | 0,980 BZ | 500 | 490,000 | 329.034,000 | 325.493,370 |
| 06.08.2026 | 21:05:30.580 | 0,980 BZ | 1.250 | 1.225,000 | 327.984,000 | 324.464,370 |
| 06.08.2026 | 21:04:04.610 | 0,980 BZ | 1.000 | 980,000 | 326.734,000 | 323.239,370 |
| 06.08.2026 | 20:17:38.336 | 0,980 BZ | 2.935 | 2.876,300 | 325.174,000 | 321.716,170 |
| 06.08.2026 | 20:17:19.814 | 0,990 BZ | 560 | 554,400 | 322.239,000 | 318.839,870 |
| 06.08.2026 | 20:16:42.084 | 0,990 BZ | 450 | 445,500 | 321.679,000 | 318.285,470 |
| 06.08.2026 | 20:12:10.743 | 0,980 BZ | 765 | 749,700 | 321.229,000 | 317.839,970 |
| 06.08.2026 | 20:07:36.923 | 0,980 BZ | 560 | 548,800 | 320.464,000 | 317.090,270 |
| 06.08.2026 | 20:03:34.862 | 0,980 BZ | 600 | 588,000 | 319.904,000 | 316.541,470 |
| 06.08.2026 | 20:02:33.034 | 0,980 BZ | 43.810 | 42.933,800 | 319.304,000 | 315.953,470 |
| 06.08.2026 | 20:00:10.870 | 0,990 BZ | 11.000 | 10.890,000 | 275.494,000 | 273.019,670 |
| 06.08.2026 | 19:59:13.111 | 0,990 BZ | 20.500 | 20.295,000 | 264.494,000 | 262.129,670 |
| 06.08.2026 | 19:37:26.767 | 0,990 BZ | 800 | 792,000 | 243.994,000 | 241.834,670 |
| 06.08.2026 | 19:22:15.569 | 0,990 BZ | 1.000 | 990,000 | 243.194,000 | 241.042,670 |
| 06.08.2026 | 19:17:33.840 | 0,960 G | - | - | 242.194,000 | 240.052,670 |
| 06.08.2026 | 19:14:19.507 | 0,990 BZ | 550 | 544,500 | 242.194,000 | 240.052,670 |
| 06.08.2026 | 19:13:01.060 | 0,990 BZ | 560 | 554,400 | 241.644,000 | 239.508,170 |
| 06.08.2026 | 19:10:30.001 | 0,990 BZ | 1.260 | 1.247,400 | 240.524,000 | 238.399,370 |
| 06.08.2026 | 19:02:20.939 | 0,990 BZ | 560 | 554,400 | 239.264,000 | 237.151,970 |
| 06.08.2026 | 19:01:15.066 | 0,990 BZ | 250 | 247,500 | 238.704,000 | 236.597,570 |
| 06.08.2026 | 19:00:09.675 | 0,990 BZ | 560 | 554,400 | 238.454,000 | 236.350,070 |
| 06.08.2026 | 18:56:40.126 | 0,990 BZ | 450 | 445,500 | 237.894,000 | 235.795,670 |
| 06.08.2026 | 18:52:58.594 | 0,990 BZ | 500 | 495,000 | 237.444,000 | 235.350,170 |
| 06.08.2026 | 18:50:54.004 | 0,990 BZ | 550 | 544,500 | 236.944,000 | 234.855,170 |
| 06.08.2026 | 18:46:21.249 | 0,990 BZ | 200 | 198,000 | 236.394,000 | 234.310,670 |
| 06.08.2026 | 18:40:30.521 | 1,000 BZ | 650 | 650,000 | 236.194,000 | 234.112,670 |
| 06.08.2026 | 18:37:30.440 | 0,990 BZ | 500 | 495,000 | 235.544,000 | 233.462,670 |
| 06.08.2026 | 18:28:16.153 | 0,990 BZ | 560 | 554,400 | 235.044,000 | 232.967,670 |
| 06.08.2026 | 18:24:03.406 | 0,980 BZ | 2.800 | 2.744,000 | 234.484,000 | 232.413,270 |
| 06.08.2026 | 18:19:24.602 | 0,990 BZ | 1.500 | 1.485,000 | 230.184,000 | 228.199,270 |
| 06.08.2026 | 18:13:41.995 | 0,990 BZ | 5.100 | 5.049,000 | 228.684,000 | 226.714,270 |
| 06.08.2026 | 18:09:04.889 | 1,000 BZ | 1.000 | 1.000,000 | 223.584,000 | 221.665,270 |
| 06.08.2026 | 18:05:47.730 | 1,000 BZ | 1.500 | 1.500,000 | 222.584,000 | 220.665,270 |
| 06.08.2026 | 18:05:06.358 | 1,000 BZ | 1.300 | 1.300,000 | 221.084,000 | 219.165,270 |
| 06.08.2026 | 18:04:59.077 | 1,000 BZ | 800 | 800,000 | 219.784,000 | 217.865,270 |
| 06.08.2026 | 18:03:03.490 | 1,000 BZ | 500 | 500,000 | 218.984,000 | 217.065,270 |
| 06.08.2026 | 18:01:28.250 | 1,000 BZ | 15.796 | 15.796,000 | 218.484,000 | 216.565,270 |
| 06.08.2026 | 18:01:23.992 | 1,000 BZ | 560 | 560,000 | 202.688,000 | 200.769,270 |
| 06.08.2026 | 18:00:51.235 | 1,010 BZ | 386 | 389,860 | 202.128,000 | 200.209,270 |
| 06.08.2026 | 17:57:18.293 | 1,010 BZ | 560 | 565,600 | 201.742,000 | 199.819,410 |
| 06.08.2026 | 17:52:51.685 | 1,010 BZ | 5.000 | 5.050,000 | 201.182,000 | 199.253,810 |
| 06.08.2026 | 17:51:45.838 | 1,010 BZ | 1.500 | 1.515,000 | 196.182,000 | 194.203,810 |
| 06.08.2026 | 17:51:21.006 | 1,010 BZ | 5.000 | 5.050,000 | 194.682,000 | 192.688,810 |
| 06.08.2026 | 17:46:03.958 | 1,010 BZ | 990 | 999,900 | 187.882,000 | 185.820,810 |
| 06.08.2026 | 17:44:56.248 | 1,000 BZ | 4.660 | 4.660,000 | 186.892,000 | 184.820,910 |
| 06.08.2026 | 17:44:51.211 | 1,000 BZ | 1.000 | 1.000,000 | 182.232,000 | 180.160,910 |
| 06.08.2026 | 17:41:33.245 | 1,010 BZ | 560 | 565,600 | 180.032,000 | 177.948,910 |
| 06.08.2026 | 17:41:20.296 | 1,010 BZ | 400 | 404,000 | 179.472,000 | 177.383,310 |
| 06.08.2026 | 17:35:22.235 | 1,010 BZ | 1.500 | 1.515,000 | 179.072,000 | 176.979,310 |
| 06.08.2026 | 17:32:27.222 | 1,010 BZ | 9.320 | 9.413,200 | 177.572,000 | 175.464,310 |
| 06.08.2026 | 17:31:54.354 | 1,020 BZ | 560 | 571,200 | 168.252,000 | 166.051,110 |
| 06.08.2026 | 17:31:26.215 | 1,020 BZ | 560 | 571,200 | 167.692,000 | 165.479,910 |
| 06.08.2026 | 17:31:05.780 | 1,020 BZ | 5.600 | 5.712,000 | 167.132,000 | 164.908,710 |
| 06.08.2026 | 17:24:50.867 | 1,010 BZ | 500 | 505,000 | 161.532,000 | 159.196,710 |
| 06.08.2026 | 17:23:50.866 | 1,010 BZ | 1.000 | 1.010,000 | 161.032,000 | 158.691,710 |