Cameco Corp./OS/Call [80]/MS
WKN MR4YHL
ISIN DE000MR4YHL8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.10.2026 | 21:37:54.300 | 5,020 BZ | 100 | 502,000 | 67.056,000 | 336.579,530 |
| 02.10.2026 | 21:37:54.300 | 5,020 BZ | 100 | 502,000 | 67.056,000 | 336.579,530 |
| 02.10.2026 | 21:30:05.978 | 5,020 BZ | 600 | 3.012,000 | 66.956,000 | 336.077,530 |
| 02.10.2026 | 21:28:19.668 | 5,030 BZ | 110 | 553,300 | 66.356,000 | 333.065,530 |
| 02.10.2026 | 20:50:05.198 | 4,950 BZ | 580 | 2.871,000 | 66.246,000 | 332.512,230 |
| 02.10.2026 | 20:48:14.946 | 4,940 BZ | 110 | 543,400 | 65.666,000 | 329.641,230 |
| 02.10.2026 | 20:43:08.237 | 4,960 BZ | 650 | 3.224,000 | 65.556,000 | 329.097,830 |
| 02.10.2026 | 20:39:07.459 | 4,950 BZ | 250 | 1.237,500 | 64.906,000 | 325.873,830 |
| 02.10.2026 | 20:36:49.242 | 4,950 G | - | - | 64.656,000 | 324.636,330 |
| 02.10.2026 | 20:23:58.329 | 4,950 BZ | 500 | 2.475,000 | 64.656,000 | 324.636,330 |
| 02.10.2026 | 19:42:50.469 | 4,990 BZ | 100 | 499,000 | 64.156,000 | 322.161,330 |
| 02.10.2026 | 19:39:25.730 | 4,990 BZ | 300 | 1.497,000 | 64.056,000 | 321.662,330 |
| 02.10.2026 | 19:28:48.634 | 5,000 BZ | 50 | 250,000 | 63.756,000 | 320.165,330 |
| 02.10.2026 | 19:24:40.801 | 4,990 BZ | 1.000 | 4.990,000 | 63.706,000 | 319.915,330 |
| 02.10.2026 | 19:22:26.202 | 4,990 BZ | 500 | 2.495,000 | 62.706,000 | 314.925,330 |
| 02.10.2026 | 19:07:33.313 | 5,020 BZ | 400 | 2.008,000 | 62.206,000 | 312.430,330 |
| 02.10.2026 | 19:07:29.497 | 5,020 BZ | 560 | 2.811,200 | 61.806,000 | 310.422,330 |
| 02.10.2026 | 19:04:50.878 | 5,030 BZ | 485 | 2.439,550 | 61.246,000 | 307.611,130 |
| 02.10.2026 | 19:00:43.310 | 5,020 BZ | 100 | 502,000 | 60.761,000 | 305.171,580 |
| 02.10.2026 | 18:59:19.991 | 5,020 BZ | 170 | 853,400 | 60.661,000 | 304.669,580 |
| 02.10.2026 | 18:42:58.309 | 5,020 BZ | 150 | 753,000 | 60.491,000 | 303.816,180 |
| 02.10.2026 | 18:41:17.518 | 5,010 BZ | 100 | 501,000 | 60.341,000 | 303.063,180 |
| 02.10.2026 | 18:40:26.858 | 5,020 BZ | 800 | 4.016,000 | 60.241,000 | 302.562,180 |
| 02.10.2026 | 18:38:57.457 | 5,000 G | - | - | 59.441,000 | 298.546,180 |
| 02.10.2026 | 18:38:43.613 | 5,010 BZ | 120 | 601,200 | 59.441,000 | 298.546,180 |
| 02.10.2026 | 18:07:58.312 | 5,000 BZ | 250 | 1.250,000 | 59.321,000 | 297.944,980 |
| 02.10.2026 | 18:01:42.665 | 5,010 BZ | 100 | 501,000 | 59.071,000 | 296.694,980 |
| 02.10.2026 | 18:01:14.099 | 5,000 BZ | 150 | 750,000 | 58.971,000 | 296.193,980 |
| 02.10.2026 | 17:59:09.652 | 4,990 BZ | 400 | 1.996,000 | 58.821,000 | 295.443,980 |
| 02.10.2026 | 17:55:39.464 | 4,970 BZ | 400 | 1.988,000 | 58.421,000 | 293.447,980 |
| 02.10.2026 | 17:53:46.351 | 5,000 BZ | 400 | 2.000,000 | 58.021,000 | 291.459,980 |
| 02.10.2026 | 17:46:48.039 | 4,990 BZ | 200 | 998,000 | 57.621,000 | 289.459,980 |
| 02.10.2026 | 17:42:31.135 | 4,990 BZ | 800 | 3.992,000 | 57.421,000 | 288.461,980 |
| 02.10.2026 | 17:42:21.291 | 4,990 BZ | 400 | 1.996,000 | 56.621,000 | 284.469,980 |
| 02.10.2026 | 17:32:30.395 | 4,990 BZ | 300 | 1.497,000 | 56.221,000 | 282.473,980 |
| 02.10.2026 | 17:32:11.488 | 4,990 BZ | 500 | 2.495,000 | 55.921,000 | 280.976,980 |
| 02.10.2026 | 17:31:55.666 | 4,990 BZ | 20 | 99,800 | 55.421,000 | 278.481,980 |
| 02.10.2026 | 17:27:15.961 | 4,990 BZ | 200 | 998,000 | 55.401,000 | 278.382,180 |
| 02.10.2026 | 17:24:18.189 | 4,970 BZ | 200 | 994,000 | 55.001,000 | 276.390,180 |
| 02.10.2026 | 17:24:06.663 | 4,980 BZ | 200 | 996,000 | 54.801,000 | 275.396,180 |
| 02.10.2026 | 17:23:22.384 | 4,970 BZ | 200 | 994,000 | 53.601,000 | 269.420,180 |
| 02.10.2026 | 17:21:21.563 | 4,980 BZ | 350 | 1.743,000 | 48.401,000 | 243.576,180 |
| 02.10.2026 | 17:20:32.306 | 4,980 BZ | 424 | 2.111,520 | 48.051,000 | 241.833,180 |
| 02.10.2026 | 17:17:12.359 | 4,990 BZ | 300 | 1.497,000 | 45.627,000 | 229.761,660 |
| 02.10.2026 | 17:16:43.762 | 4,990 BZ | 1.000 | 4.990,000 | 45.327,000 | 228.264,660 |
| 02.10.2026 | 17:16:03.623 | 4,990 BZ | 1.200 | 5.988,000 | 44.327,000 | 223.274,660 |
| 02.10.2026 | 17:13:22.401 | 4,980 BZ | 970 | 4.830,600 | 43.127,000 | 217.286,660 |
| 02.10.2026 | 17:07:57.353 | 5,000 BZ | 35 | 175,000 | 42.157,000 | 212.456,060 |
| 02.10.2026 | 17:06:36.977 | 5,000 BZ | 330 | 1.650,000 | 42.122,000 | 212.281,060 |
| 02.10.2026 | 16:59:25.326 | 5,050 BZ | 230 | 1.161,500 | 41.602,000 | 209.681,060 |
| 02.10.2026 | 16:54:50.316 | 5,060 BZ | 1.085 | 5.490,100 | 41.372,000 | 208.519,560 |
| 02.10.2026 | 16:53:08.500 | 5,070 BZ | 170 | 861,900 | 40.287,000 | 203.029,460 |
| 02.10.2026 | 16:51:13.767 | 5,080 BZ | 200 | 1.016,000 | 40.117,000 | 202.167,560 |
| 02.10.2026 | 16:43:36.174 | 5,080 BZ | 4.000 | 20.320,000 | 39.917,000 | 201.151,560 |
| 02.10.2026 | 16:43:21.118 | 5,080 BZ | 50 | 254,000 | 35.917,000 | 180.831,560 |
| 02.10.2026 | 16:37:56.468 | 5,090 BZ | 200 | 1.018,000 | 35.867,000 | 180.577,560 |
| 02.10.2026 | 16:37:25.563 | 5,080 BZ | 400 | 2.032,000 | 35.667,000 | 179.559,560 |
| 02.10.2026 | 16:36:14.342 | 5,080 BZ | 1.400 | 7.112,000 | 35.267,000 | 177.527,560 |
| 02.10.2026 | 16:35:04.950 | 5,050 BZ | 800 | 4.040,000 | 33.867,000 | 170.415,560 |
| 02.10.2026 | 16:31:47.581 | 5,030 BZ | 1.000 | 5.030,000 | 32.067,000 | 161.335,560 |
| 02.10.2026 | 16:23:46.206 | 5,030 BZ | 130 | 653,900 | 30.867,000 | 155.303,560 |
| 02.10.2026 | 16:21:28.142 | 5,030 BZ | 150 | 754,500 | 30.637,000 | 154.146,660 |
| 02.10.2026 | 16:15:34.622 | 5,050 BZ | 200 | 1.010,000 | 30.087,000 | 151.371,160 |
| 02.10.2026 | 16:09:44.732 | 5,050 BZ | 1.000 | 5.050,000 | 27.221,000 | 136.875,860 |
| 02.10.2026 | 16:09:00.155 | 5,050 BZ | 1.000 | 5.050,000 | 26.221,000 | 131.825,860 |
| 02.10.2026 | 16:08:44.607 | 5,050 BZ | 100 | 505,000 | 25.221,000 | 126.775,860 |
| 02.10.2026 | 16:07:14.012 | 5,050 BZ | 60 | 303,000 | 24.521,000 | 123.246,860 |
| 02.10.2026 | 16:07:02.294 | 5,040 BZ | 100 | 504,000 | 24.461,000 | 122.943,860 |
| 02.10.2026 | 16:05:47.648 | 5,030 BZ | 500 | 2.515,000 | 24.361,000 | 122.439,860 |
| 02.10.2026 | 16:05:05.744 | 5,030 BZ | 400 | 2.012,000 | 23.161,000 | 116.399,360 |
| 02.10.2026 | 16:04:39.086 | 5,040 BZ | 550 | 2.772,000 | 22.761,000 | 114.387,360 |
| 02.10.2026 | 16:03:19.090 | 5,020 BZ | 200 | 1.004,000 | 20.011,000 | 100.569,360 |
| 02.10.2026 | 16:03:12.684 | 5,020 BZ | 300 | 1.506,000 | 19.811,000 | 99.565,360 |
| 02.10.2026 | 16:02:11.019 | 5,000 BZ | 60 | 300,000 | 19.011,000 | 95.549,360 |
| 02.10.2026 | 16:01:26.268 | 5,000 BZ | 1.000 | 5.000,000 | 18.951,000 | 95.249,360 |
| 02.10.2026 | 16:00:19.516 | 5,000 BZ | 4.800 | 24.000,000 | 16.951,000 | 85.249,360 |
| 02.10.2026 | 15:58:48.607 | 5,020 BZ | 300 | 1.506,000 | 10.551,000 | 53.230,360 |
| 02.10.2026 | 15:58:24.493 | 5,030 BZ | 300 | 1.509,000 | 9.951,000 | 50.215,360 |
| 02.10.2026 | 15:57:27.406 | 5,020 BZ | 1.000 | 5.020,000 | 8.951,000 | 45.188,360 |
| 02.10.2026 | 15:56:48.386 | 5,030 BZ | 1.000 | 5.030,000 | 7.551,000 | 38.156,360 |
| 02.10.2026 | 15:56:45.189 | 5,030 BZ | 300 | 1.509,000 | 6.551,000 | 33.126,360 |
| 02.10.2026 | 15:56:37.105 | 5,030 BZ | 180 | 905,400 | 6.251,000 | 31.617,360 |
| 02.10.2026 | 15:56:34.371 | 5,040 BZ | 450 | 2.268,000 | 6.071,000 | 30.711,960 |
| 02.10.2026 | 15:56:19.567 | 5,040 BZ | 250 | 1.260,000 | 5.621,000 | 28.443,960 |
| 02.10.2026 | 15:55:28.026 | 5,050 BZ | 300 | 1.515,000 | 5.371,000 | 27.183,960 |
| 02.10.2026 | 15:55:10.322 | 5,060 BZ | 1.001 | 5.065,060 | 3.471,000 | 17.572,960 |
| 02.10.2026 | 15:54:39.423 | 5,060 BZ | 10 | 50,600 | 2.470,000 | 12.507,900 |
| 02.10.2026 | 15:54:28.696 | 5,060 BZ | 990 | 5.009,400 | 2.460,000 | 12.457,300 |
| 02.10.2026 | 15:54:24.272 | 5,060 BZ | 500 | 2.530,000 | 1.470,000 | 7.447,900 |
| 02.10.2026 | 15:54:13.139 | 5,070 BZ | 970 | 4.917,900 | 970,000 | 4.917,900 |
| 02.10.2026 | 15:21:16.202 | 5,130 G | - | - | - | - |
| 02.10.2026 | 10:55:06.187 | 5,020 G | - | - | - | - |
| 02.10.2026 | 09:13:13.304 | 5,000 G | - | - | - | - |
| 01.10.2026 | 20:34:56.862 | 4,970 G | - | - | - | - |
| 01.10.2026 | 20:34:56.862 | 4,970 G | - | - | - | - |
| 01.10.2026 | 18:31:50.159 | 4,900 G | - | - | - | - |
| 01.10.2026 | 15:20:57.352 | 5,150 G | - | - | - | - |
| 01.10.2026 | 15:14:28.585 | 5,190 G | - | - | - | - |
| 01.10.2026 | 10:55:59.604 | 5,130 G | - | - | - | - |
| 01.10.2026 | 09:09:38.541 | 5,190 G | - | - | - | - |