Vistra Energy Corp./OS/Call [150]/MS
WKN MN88UL
ISIN DE000MN88UL3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.04.2026 | 21:58:26.455 | 0,260 BZ | 1.000 | 260,000 | 3.832.926,000 | 1.009.770,700 |
| 23.04.2026 | 21:58:26.455 | 0,260 BZ | 1.000 | 260,000 | 3.832.926,000 | 1.009.770,700 |
| 23.04.2026 | 21:54:12.121 | 0,260 BZ | 1.000 | 260,000 | 3.831.926,000 | 1.009.510,700 |
| 23.04.2026 | 21:53:40.161 | 0,260 BZ | 1.000 | 260,000 | 3.830.926,000 | 1.009.250,700 |
| 23.04.2026 | 21:52:40.195 | 0,260 BZ | 4.201 | 1.092,260 | 3.829.926,000 | 1.008.990,700 |
| 23.04.2026 | 21:50:05.779 | 0,260 BZ | 1.500 | 390,000 | 3.825.725,000 | 1.007.898,440 |
| 23.04.2026 | 21:48:20.193 | 0,260 BZ | 1 | 0,260 | 3.824.225,000 | 1.007.508,440 |
| 23.04.2026 | 21:47:45.759 | 0,260 BZ | 2.700 | 702,000 | 3.824.224,000 | 1.007.508,180 |
| 23.04.2026 | 21:47:32.056 | 0,260 BZ | 4.000 | 1.040,000 | 3.821.524,000 | 1.006.806,180 |
| 23.04.2026 | 21:45:34.723 | 0,260 BZ | 4.000 | 1.040,000 | 3.817.524,000 | 1.005.766,180 |
| 23.04.2026 | 21:43:01.789 | 0,260 BZ | 2.000 | 520,000 | 3.813.524,000 | 1.004.726,180 |
| 23.04.2026 | 21:39:36.582 | 0,260 BZ | 2.000 | 520,000 | 3.811.524,000 | 1.004.206,180 |
| 23.04.2026 | 21:35:29.458 | 0,260 BZ | 35.627 | 9.263,020 | 3.809.524,000 | 1.003.686,180 |
| 23.04.2026 | 21:33:51.829 | 0,260 BZ | 7.500 | 1.950,000 | 3.773.897,000 | 994.423,160 |
| 23.04.2026 | 21:26:29.095 | 0,260 BZ | 7.500 | 1.950,000 | 3.766.397,000 | 992.473,160 |
| 23.04.2026 | 21:11:38.166 | 0,260 BZ | 6.000 | 1.560,000 | 3.758.897,000 | 990.523,160 |
| 23.04.2026 | 21:06:18.603 | 0,260 BZ | 1.500 | 390,000 | 3.752.897,000 | 988.963,160 |
| 23.04.2026 | 21:04:50.490 | 0,260 BZ | 5.000 | 1.300,000 | 3.751.397,000 | 988.573,160 |
| 23.04.2026 | 20:55:02.187 | 0,260 BZ | 5.192 | 1.349,920 | 3.746.397,000 | 987.273,160 |
| 23.04.2026 | 20:54:52.427 | 0,260 BZ | 200 | 52,000 | 3.741.205,000 | 985.923,240 |
| 23.04.2026 | 20:53:02.016 | 0,260 BZ | 925 | 240,500 | 3.741.005,000 | 985.871,240 |
| 23.04.2026 | 20:50:52.340 | 0,260 BZ | 810 | 210,600 | 3.740.080,000 | 985.630,740 |
| 23.04.2026 | 20:50:20.860 | 0,260 BZ | 1.000 | 260,000 | 3.739.270,000 | 985.420,140 |
| 23.04.2026 | 20:50:16.283 | 0,260 BZ | 10.500 | 2.730,000 | 3.738.270,000 | 985.160,140 |
| 23.04.2026 | 20:43:13.910 | 0,260 BZ | 7.500 | 1.950,000 | 3.727.770,000 | 982.430,140 |
| 23.04.2026 | 20:42:19.055 | 0,260 BZ | 2.000 | 520,000 | 3.720.270,000 | 980.480,140 |
| 23.04.2026 | 20:40:54.594 | 0,260 BZ | 1.000 | 260,000 | 3.718.270,000 | 979.960,140 |
| 23.04.2026 | 20:36:13.320 | 0,260 BZ | 4.700 | 1.222,000 | 3.717.270,000 | 979.700,140 |
| 23.04.2026 | 20:36:03.159 | 0,270 BZ | 1.900 | 513,000 | 3.712.570,000 | 978.478,140 |
| 23.04.2026 | 20:26:03.915 | 0,260 BZ | 2.000 | 520,000 | 3.710.670,000 | 977.965,140 |
| 23.04.2026 | 20:17:03.127 | 0,260 BZ | 800 | 208,000 | 3.708.670,000 | 977.445,140 |
| 23.04.2026 | 20:17:00.455 | 0,250 G | - | - | 3.707.870,000 | 977.237,140 |
| 23.04.2026 | 20:12:46.308 | 0,250 G | - | - | 3.707.870,000 | 977.237,140 |
| 23.04.2026 | 20:12:16.782 | 0,260 BZ | 15.701 | 4.082,260 | 3.707.870,000 | 977.237,140 |
| 23.04.2026 | 20:07:29.636 | 0,260 BZ | 6.000 | 1.560,000 | 3.692.169,000 | 973.154,880 |
| 23.04.2026 | 20:01:21.217 | 0,260 BZ | 1.000 | 260,000 | 3.686.169,000 | 971.594,880 |
| 23.04.2026 | 20:00:09.010 | 0,260 BZ | 1.200 | 312,000 | 3.685.169,000 | 971.334,880 |
| 23.04.2026 | 19:58:44.171 | 0,260 BZ | 3.501 | 910,260 | 3.683.969,000 | 971.022,880 |
| 23.04.2026 | 19:58:30.484 | 0,260 BZ | 4.000 | 1.040,000 | 3.680.468,000 | 970.112,620 |
| 23.04.2026 | 19:58:17.542 | 0,260 BZ | 20.769 | 5.399,940 | 3.676.468,000 | 969.072,620 |
| 23.04.2026 | 19:56:07.663 | 0,260 BZ | 5.769 | 1.499,940 | 3.655.699,000 | 963.672,680 |
| 23.04.2026 | 19:54:10.161 | 0,260 BZ | 5.000 | 1.300,000 | 3.649.930,000 | 962.172,740 |
| 23.04.2026 | 19:51:44.253 | 0,260 BZ | 2.000 | 520,000 | 3.644.930,000 | 960.872,740 |
| 23.04.2026 | 19:49:11.924 | 0,260 BZ | 500 | 130,000 | 3.642.930,000 | 960.352,740 |
| 23.04.2026 | 19:45:50.311 | 0,250 BZ | 7.500 | 1.875,000 | 3.642.430,000 | 960.222,740 |
| 23.04.2026 | 19:45:30.008 | 0,250 BZ | 40.959 | 10.239,750 | 3.634.930,000 | 958.347,740 |
| 23.04.2026 | 19:41:54.086 | 0,260 BZ | 15.500 | 4.030,000 | 3.593.971,000 | 948.107,990 |
| 23.04.2026 | 19:41:42.865 | 0,260 BZ | 5.000 | 1.300,000 | 3.578.471,000 | 944.077,990 |
| 23.04.2026 | 19:41:30.070 | 0,260 BZ | 5.000 | 1.300,000 | 3.573.471,000 | 942.777,990 |
| 23.04.2026 | 19:38:37.462 | 0,260 BZ | 5.500 | 1.430,000 | 3.568.471,000 | 941.477,990 |
| 23.04.2026 | 19:37:24.467 | 0,260 BZ | 4.400 | 1.144,000 | 3.562.971,000 | 940.047,990 |
| 23.04.2026 | 19:32:50.841 | 0,260 BZ | 900 | 234,000 | 3.558.571,000 | 938.903,990 |
| 23.04.2026 | 19:31:00.477 | 0,260 BZ | 3.500 | 910,000 | 3.557.671,000 | 938.669,990 |
| 23.04.2026 | 19:30:40.360 | 0,260 BZ | 8.200 | 2.132,000 | 3.554.171,000 | 937.759,990 |
| 23.04.2026 | 19:26:19.583 | 0,260 BZ | 1.900 | 494,000 | 3.545.971,000 | 935.627,990 |
| 23.04.2026 | 19:24:04.966 | 0,260 BZ | 5.000 | 1.300,000 | 3.544.071,000 | 935.133,990 |
| 23.04.2026 | 19:24:02.346 | 0,260 BZ | 1.300 | 338,000 | 3.539.071,000 | 933.833,990 |
| 23.04.2026 | 19:22:14.149 | 0,260 BZ | 9.700 | 2.522,000 | 3.537.771,000 | 933.495,990 |
| 23.04.2026 | 19:21:30.527 | 0,260 BZ | 4.000 | 1.040,000 | 3.528.071,000 | 930.973,990 |
| 23.04.2026 | 19:20:57.711 | 0,260 BZ | 3.000 | 780,000 | 3.524.071,000 | 929.933,990 |
| 23.04.2026 | 19:19:27.510 | 0,260 BZ | 1.200 | 312,000 | 3.521.071,000 | 929.153,990 |
| 23.04.2026 | 19:18:20.639 | 0,260 BZ | 1.500 | 390,000 | 3.519.871,000 | 928.841,990 |
| 23.04.2026 | 19:17:29.904 | 0,260 BZ | 1.500 | 390,000 | 3.518.371,000 | 928.451,990 |
| 23.04.2026 | 19:11:00.695 | 0,260 BZ | 1.500 | 390,000 | 3.516.871,000 | 928.061,990 |
| 23.04.2026 | 19:08:34.238 | 0,260 BZ | 26 | 6,760 | 3.515.371,000 | 927.671,990 |
| 23.04.2026 | 19:07:49.011 | 0,260 BZ | 28.350 | 7.371,000 | 3.515.345,000 | 927.665,230 |
| 23.04.2026 | 19:06:01.045 | 0,260 G | - | - | 3.486.995,000 | 920.294,230 |
| 23.04.2026 | 19:05:45.466 | 0,260 G | - | - | 3.486.995,000 | 920.294,230 |
| 23.04.2026 | 19:05:27.683 | 0,270 BZ | 20.500 | 5.535,000 | 3.486.995,000 | 920.294,230 |
| 23.04.2026 | 19:05:22.969 | 0,270 BZ | 80.000 | 21.600,000 | 3.466.495,000 | 914.759,230 |
| 23.04.2026 | 19:05:17.662 | 0,270 BZ | 50.000 | 13.500,000 | 3.386.495,000 | 893.159,230 |
| 23.04.2026 | 19:05:03.561 | 0,270 BZ | 2.000 | 540,000 | 3.336.495,000 | 879.659,230 |
| 23.04.2026 | 19:04:59.013 | 0,270 BZ | 750 | 202,500 | 3.334.495,000 | 879.119,230 |
| 23.04.2026 | 19:04:46.578 | 0,270 BZ | 800 | 216,000 | 3.333.745,000 | 878.916,730 |
| 23.04.2026 | 19:01:13.939 | 0,270 BZ | 7.500 | 2.025,000 | 3.332.945,000 | 878.700,730 |
| 23.04.2026 | 18:57:33.069 | 0,270 BZ | 1.500 | 405,000 | 3.325.445,000 | 876.675,730 |
| 23.04.2026 | 18:55:56.215 | 0,270 BZ | 3.000 | 810,000 | 3.323.945,000 | 876.270,730 |
| 23.04.2026 | 18:46:57.225 | 0,270 BZ | 2.000 | 540,000 | 3.320.945,000 | 875.460,730 |
| 23.04.2026 | 18:46:33.712 | 0,270 BZ | 2.000 | 540,000 | 3.318.945,000 | 874.920,730 |
| 23.04.2026 | 18:43:37.875 | 0,270 BZ | 5.000 | 1.350,000 | 3.316.945,000 | 874.380,730 |
| 23.04.2026 | 18:42:23.019 | 0,270 BZ | 4.000 | 1.080,000 | 3.311.945,000 | 873.030,730 |
| 23.04.2026 | 18:41:35.995 | 0,270 BZ | 5.000 | 1.350,000 | 3.307.945,000 | 871.950,730 |
| 23.04.2026 | 18:40:33.557 | 0,270 BZ | 7.501 | 2.025,270 | 3.302.945,000 | 870.600,730 |
| 23.04.2026 | 18:40:33.169 | 0,270 BZ | 5.000 | 1.350,000 | 3.295.444,000 | 868.575,460 |
| 23.04.2026 | 18:39:43.390 | 0,270 BZ | 7.500 | 2.025,000 | 3.290.444,000 | 867.225,460 |
| 23.04.2026 | 18:38:28.551 | 0,270 BZ | 3.000 | 810,000 | 3.282.944,000 | 865.200,460 |
| 23.04.2026 | 18:37:24.633 | 0,270 BZ | 1.500 | 405,000 | 3.279.944,000 | 864.390,460 |
| 23.04.2026 | 18:35:25.946 | 0,270 BZ | 1.500 | 405,000 | 3.278.444,000 | 863.985,460 |
| 23.04.2026 | 18:35:22.763 | 0,270 BZ | 7.500 | 2.025,000 | 3.276.944,000 | 863.580,460 |
| 23.04.2026 | 18:35:15.679 | 0,270 BZ | 3.000 | 810,000 | 3.269.444,000 | 861.555,460 |
| 23.04.2026 | 18:30:56.738 | 0,270 BZ | 3.000 | 810,000 | 3.266.444,000 | 860.745,460 |
| 23.04.2026 | 18:24:17.461 | 0,270 BZ | 5.700 | 1.539,000 | 3.263.444,000 | 859.935,460 |
| 23.04.2026 | 18:23:20.366 | 0,270 BZ | 4.000 | 1.080,000 | 3.257.744,000 | 858.396,460 |
| 23.04.2026 | 18:23:12.595 | 0,270 BZ | 7.500 | 2.025,000 | 3.253.744,000 | 857.316,460 |
| 23.04.2026 | 18:22:25.459 | 0,260 G | - | - | 3.246.244,000 | 855.291,460 |
| 23.04.2026 | 18:22:14.727 | 0,270 BZ | 5.000 | 1.350,000 | 3.246.244,000 | 855.291,460 |
| 23.04.2026 | 18:22:13.546 | 0,270 BZ | 1.500 | 405,000 | 3.241.244,000 | 853.941,460 |
| 23.04.2026 | 18:21:03.434 | 0,270 BZ | 2.000 | 540,000 | 3.239.744,000 | 853.536,460 |
| 23.04.2026 | 18:17:37.043 | 0,270 BZ | 4.000 | 1.080,000 | 3.237.744,000 | 852.996,460 |
| 23.04.2026 | 18:15:54.317 | 0,270 BZ | 3.000 | 810,000 | 3.233.744,000 | 851.916,460 |