Trane Technologies PLC/OS/Call [650]/MS
WKN MR2MA7
ISIN DE000MR2MA71
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.07.2026 | 21:41:14.858 | 0,740 BZ | 1.000 | 740,000 | 140.482,000 | 92.940,558 |
| 03.07.2026 | 21:41:14.858 | 0,740 BZ | 1.000 | 740,000 | 140.482,000 | 92.940,558 |
| 03.07.2026 | 21:30:41.206 | 0,750 BZ | 1.000 | 750,000 | 139.482,000 | 92.200,558 |
| 03.07.2026 | 21:13:47.656 | 0,750 BZ | 1.500 | 1.125,000 | 138.482,000 | 91.450,558 |
| 03.07.2026 | 19:15:08.961 | 0,710 G | - | - | 136.982,000 | 90.325,558 |
| 03.07.2026 | 18:58:25.167 | 0,690 BZ | 1.500 | 1.035,000 | 136.982,000 | 90.325,558 |
| 03.07.2026 | 17:27:56.933 | 0,680 BZ | 2.000 | 1.360,000 | 135.482,000 | 89.290,558 |
| 03.07.2026 | 16:48:26.871 | 0,690 BZ | 2.000 | 1.380,000 | 133.482,000 | 87.930,558 |
| 03.07.2026 | 16:47:55.568 | 0,690 BZ | 4.200 | 2.898,000 | 131.482,000 | 86.550,558 |
| 03.07.2026 | 16:47:48.541 | 0,700 BZ | 4.000 | 2.800,000 | 127.282,000 | 83.652,558 |
| 03.07.2026 | 16:40:08.082 | 0,690 BZ | 200 | 138,000 | 123.282,000 | 80.852,558 |
| 03.07.2026 | 16:02:52.567 | 0,690 BZ | 9.350 | 6.451,500 | 123.082,000 | 80.714,558 |
| 03.07.2026 | 16:00:27.885 | 0,690 BZ | 5.000 | 3.450,000 | 113.732,000 | 74.263,058 |
| 03.07.2026 | 15:57:18.059 | 0,690 BZ | 4.350 | 3.001,500 | 108.732,000 | 70.813,058 |
| 03.07.2026 | 15:53:38.299 | 0,690 BZ | 9.638 | 6.650,220 | 104.382,000 | 67.811,558 |
| 03.07.2026 | 15:53:32.419 | 0,680 BZ | 3.100 | 2.108,000 | 94.744,000 | 61.161,338 |
| 03.07.2026 | 15:44:51.626 | 0,690 BZ | 8.708 | 6.008,520 | 91.644,000 | 59.053,338 |
| 03.07.2026 | 15:43:57.688 | 0,689 BZ | 502 | 345,878 | 82.936,000 | 53.044,818 |
| 03.07.2026 | 15:35:42.692 | 0,690 BZ | 300 | 207,000 | 82.434,000 | 52.698,940 |
| 03.07.2026 | 15:17:05.600 | 0,690 BZ | 350 | 241,500 | 82.134,000 | 52.491,940 |
| 03.07.2026 | 15:10:38.811 | 0,690 BZ | 1.000 | 690,000 | 81.784,000 | 52.250,440 |
| 03.07.2026 | 14:49:04.188 | 0,700 BZ | 200 | 140,000 | 80.784,000 | 51.560,440 |
| 03.07.2026 | 13:34:40.088 | 0,700 BZ | 1.428 | 999,600 | 80.584,000 | 51.420,440 |
| 03.07.2026 | 12:57:56.408 | 0,700 BZ | 500 | 350,000 | 79.156,000 | 50.420,840 |
| 03.07.2026 | 12:37:37.589 | 0,700 BZ | 250 | 175,000 | 78.656,000 | 50.070,840 |
| 03.07.2026 | 12:24:29.369 | 0,700 BZ | 700 | 490,000 | 78.406,000 | 49.895,840 |
| 03.07.2026 | 12:23:57.272 | 0,690 BZ | 1.400 | 966,000 | 77.706,000 | 49.405,840 |
| 03.07.2026 | 11:52:06.965 | 0,620 G | - | - | 76.306,000 | 48.439,840 |
| 03.07.2026 | 11:39:06.142 | 0,630 BZ | 1.400 | 882,000 | 76.306,000 | 48.439,840 |
| 03.07.2026 | 11:13:04.134 | 0,630 BZ | 1.600 | 1.008,000 | 74.906,000 | 47.557,840 |
| 03.07.2026 | 11:10:42.976 | 0,630 BZ | 1.600 | 1.008,000 | 73.306,000 | 46.549,840 |
| 03.07.2026 | 10:26:25.360 | 0,630 BZ | 4.500 | 2.835,000 | 71.706,000 | 45.541,840 |
| 03.07.2026 | 10:20:51.888 | 0,630 BZ | 1.000 | 630,000 | 67.206,000 | 42.706,840 |
| 03.07.2026 | 10:13:48.541 | 0,630 BZ | 1.000 | 630,000 | 66.206,000 | 42.076,840 |
| 03.07.2026 | 10:03:23.567 | 0,630 BZ | 1.500 | 945,000 | 65.206,000 | 41.446,840 |
| 03.07.2026 | 10:01:31.107 | 0,630 BZ | 16.000 | 10.080,000 | 63.706,000 | 40.501,840 |
| 03.07.2026 | 09:59:45.533 | 0,630 BZ | 1.000 | 630,000 | 47.706,000 | 30.421,840 |
| 03.07.2026 | 09:52:22.640 | 0,630 G | - | - | 46.706,000 | 29.791,840 |
| 03.07.2026 | 09:52:14.574 | 0,640 BZ | 13.513 | 8.648,320 | 46.706,000 | 29.791,840 |
| 03.07.2026 | 09:46:33.927 | 0,640 BZ | 6.250 | 4.000,000 | 33.193,000 | 21.143,520 |
| 03.07.2026 | 09:44:47.135 | 0,640 BZ | 2.000 | 1.280,000 | 26.943,000 | 17.143,520 |
| 03.07.2026 | 09:29:42.945 | 0,630 G | - | - | 24.943,000 | 15.863,520 |
| 03.07.2026 | 09:19:47.998 | 0,640 BZ | 7.812 | 4.999,680 | 24.943,000 | 15.863,520 |
| 03.07.2026 | 09:13:13.240 | 0,640 BZ | 781 | 499,840 | 17.131,000 | 10.863,840 |
| 03.07.2026 | 09:02:56.728 | 0,640 BZ | 3.150 | 2.016,000 | 16.350,000 | 10.364,000 |
| 03.07.2026 | 09:02:41.593 | 0,640 BZ | 700 | 448,000 | 13.200,000 | 8.348,000 |
| 03.07.2026 | 08:49:56.960 | 0,640 BZ | 1.000 | 640,000 | 12.500,000 | 7.900,000 |
| 03.07.2026 | 08:03:41.890 | 0,640 BZ | 1.500 | 960,000 | 11.500,000 | 7.260,000 |
| 03.07.2026 | 08:01:13.052 | 0,630 BZ | 10.000 | 6.300,000 | 10.000,000 | 6.300,000 |
| 02.07.2026 | 21:28:35.054 | 0,610 BZ | 26.400 | 16.104,000 | 824.573,000 | 512.185,240 |
| 02.07.2026 | 21:28:35.054 | 0,610 BZ | 26.400 | 16.104,000 | 824.573,000 | 512.185,240 |
| 02.07.2026 | 21:24:04.508 | 0,610 BZ | 10.000 | 6.100,000 | 798.173,000 | 496.081,240 |
| 02.07.2026 | 21:21:48.577 | 0,600 BZ | 10.000 | 6.000,000 | 788.173,000 | 489.981,240 |
| 02.07.2026 | 20:43:01.765 | 0,600 BZ | 5.000 | 3.000,000 | 778.173,000 | 483.981,240 |
| 02.07.2026 | 20:37:17.638 | 0,600 BZ | 750 | 450,000 | 773.173,000 | 480.981,240 |
| 02.07.2026 | 20:22:33.323 | 0,590 BZ | 650 | 383,500 | 772.423,000 | 480.531,240 |
| 02.07.2026 | 20:12:53.815 | 0,590 BZ | 1.850 | 1.091,500 | 771.773,000 | 480.147,740 |
| 02.07.2026 | 20:12:25.967 | 0,590 BZ | 1.850 | 1.091,500 | 769.923,000 | 479.056,240 |
| 02.07.2026 | 20:01:20.344 | 0,590 BZ | 700 | 413,000 | 768.073,000 | 477.964,740 |
| 02.07.2026 | 19:16:50.120 | 0,540 BZ | 700 | 378,000 | 767.373,000 | 477.551,740 |
| 02.07.2026 | 19:11:55.064 | 0,540 BZ | 4.600 | 2.484,000 | 766.673,000 | 477.173,740 |
| 02.07.2026 | 19:04:22.405 | 0,550 BZ | 4.600 | 2.530,000 | 762.073,000 | 474.689,740 |
| 02.07.2026 | 18:55:39.712 | 0,550 G | - | - | 757.473,000 | 472.159,740 |
| 02.07.2026 | 18:55:24.074 | 0,560 BZ | 5.285 | 2.959,600 | 757.473,000 | 472.159,740 |
| 02.07.2026 | 18:54:49.423 | 0,570 BZ | 900 | 513,000 | 752.188,000 | 469.200,140 |
| 02.07.2026 | 18:49:52.414 | 0,560 BZ | 4.385 | 2.455,600 | 751.288,000 | 468.687,140 |
| 02.07.2026 | 18:39:50.916 | 0,570 BZ | 290 | 165,300 | 746.903,000 | 466.231,540 |
| 02.07.2026 | 18:24:50.394 | 0,560 BZ | 290 | 162,400 | 746.613,000 | 466.066,240 |
| 02.07.2026 | 18:24:40.353 | 0,560 BZ | 900 | 504,000 | 746.323,000 | 465.903,840 |
| 02.07.2026 | 18:23:19.303 | 0,570 BZ | 900 | 513,000 | 745.423,000 | 465.399,840 |
| 02.07.2026 | 18:19:52.414 | 0,570 BZ | 1.600 | 912,000 | 744.523,000 | 464.886,840 |
| 02.07.2026 | 18:16:23.679 | 0,580 BZ | 200 | 116,000 | 742.923,000 | 463.974,840 |
| 02.07.2026 | 18:15:15.026 | 0,580 BZ | 900 | 522,000 | 742.723,000 | 463.858,840 |
| 02.07.2026 | 18:12:57.921 | 0,580 BZ | 500 | 290,000 | 741.823,000 | 463.336,840 |
| 02.07.2026 | 18:10:33.778 | 0,580 BZ | 1.387 | 804,460 | 741.323,000 | 463.046,840 |
| 02.07.2026 | 18:07:23.113 | 0,570 BZ | 327 | 186,390 | 739.936,000 | 462.242,380 |
| 02.07.2026 | 18:01:32.713 | 0,560 BZ | 1.060 | 593,600 | 739.609,000 | 462.055,990 |
| 02.07.2026 | 17:57:39.350 | 0,570 BZ | 878 | 500,460 | 738.549,000 | 461.462,390 |
| 02.07.2026 | 17:41:54.144 | 0,570 BZ | 878 | 500,460 | 737.671,000 | 460.961,930 |
| 02.07.2026 | 17:39:10.835 | 0,570 BZ | 3.500 | 1.995,000 | 736.793,000 | 460.461,470 |
| 02.07.2026 | 17:39:04.855 | 0,570 BZ | 500 | 285,000 | 733.293,000 | 458.466,470 |
| 02.07.2026 | 17:33:30.242 | 0,580 BZ | 500 | 290,000 | 732.793,000 | 458.181,470 |
| 02.07.2026 | 17:32:29.937 | 0,580 BZ | 700 | 406,000 | 732.293,000 | 457.891,470 |
| 02.07.2026 | 17:30:00.471 | 0,570 BZ | 1.800 | 1.026,000 | 731.593,000 | 457.485,470 |
| 02.07.2026 | 17:28:15.929 | 0,570 BZ | 4.600 | 2.622,000 | 724.593,000 | 453.495,470 |
| 02.07.2026 | 17:28:13.435 | 0,580 BZ | 600 | 348,000 | 719.993,000 | 450.873,470 |
| 02.07.2026 | 17:16:10.780 | 0,590 BZ | 2.550 | 1.504,500 | 711.671,000 | 446.046,710 |
| 02.07.2026 | 17:07:11.846 | 0,580 BZ | 500 | 290,000 | 703.949,000 | 441.542,450 |
| 02.07.2026 | 17:06:21.732 | 0,590 BZ | 500 | 295,000 | 703.449,000 | 441.252,450 |
| 02.07.2026 | 17:04:54.907 | 0,580 BZ | 3.600 | 2.088,000 | 702.949,000 | 440.957,450 |
| 02.07.2026 | 17:04:49.423 | 0,590 BZ | 1.750 | 1.032,500 | 699.349,000 | 438.869,450 |
| 02.07.2026 | 17:00:52.154 | 0,590 BZ | 350 | 206,500 | 696.099,000 | 436.951,950 |
| 02.07.2026 | 16:58:38.784 | 0,580 BZ | 1.300 | 754,000 | 691.693,000 | 434.392,970 |
| 02.07.2026 | 16:58:34.631 | 0,580 BZ | 20.000 | 11.600,000 | 690.393,000 | 433.638,970 |
| 02.07.2026 | 16:55:10.366 | 0,580 G | - | - | 670.393,000 | 422.038,970 |
| 02.07.2026 | 16:54:28.602 | 0,590 BZ | 3.000 | 1.770,000 | 670.393,000 | 422.038,970 |
| 02.07.2026 | 16:53:36.412 | 0,590 BZ | 819 | 483,210 | 663.156,000 | 417.769,140 |
| 02.07.2026 | 16:53:02.239 | 0,590 BZ | 6.150 | 3.628,500 | 662.337,000 | 417.285,930 |
| 02.07.2026 | 16:52:06.008 | 0,600 BZ | 3.000 | 1.800,000 | 656.187,000 | 413.657,430 |
| 02.07.2026 | 16:48:26.960 | 0,590 BZ | 2.800 | 1.652,000 | 652.837,000 | 411.643,930 |