IREN Limited/KO/Call [endlos]/MS
WKN MR57UF
ISIN DE000MR57UF1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.09.2026 | 21:58:27.463 | 0,900 BZ | 5.083 | 4.574,700 | 430.339,000 | 403.883,830 |
| 10.09.2026 | 21:58:27.463 | 0,900 BZ | 5.083 | 4.574,700 | 430.339,000 | 403.883,830 |
| 10.09.2026 | 21:57:36.321 | 0,900 G | - | - | 425.256,000 | 399.309,130 |
| 10.09.2026 | 21:56:05.017 | 0,910 BZ | 600 | 546,000 | 425.256,000 | 399.309,130 |
| 10.09.2026 | 21:50:46.914 | 0,920 BZ | 271 | 249,320 | 424.656,000 | 398.763,130 |
| 10.09.2026 | 21:45:35.385 | 0,920 BZ | 271 | 249,320 | 424.385,000 | 398.513,810 |
| 10.09.2026 | 21:37:41.831 | 0,920 BZ | 500 | 460,000 | 424.114,000 | 398.264,490 |
| 10.09.2026 | 21:16:07.708 | 0,920 BZ | 750 | 690,000 | 423.614,000 | 397.804,490 |
| 10.09.2026 | 21:14:56.594 | 0,930 BZ | 750 | 697,500 | 422.864,000 | 397.114,490 |
| 10.09.2026 | 20:52:37.859 | 0,950 BZ | 2.100 | 1.995,000 | 422.114,000 | 396.416,990 |
| 10.09.2026 | 20:46:28.411 | 0,940 BZ | 500 | 470,000 | 420.014,000 | 394.421,990 |
| 10.09.2026 | 20:41:46.205 | 0,950 BZ | 1.000 | 950,000 | 419.514,000 | 393.951,990 |
| 10.09.2026 | 20:39:22.769 | 0,950 BZ | 500 | 475,000 | 418.514,000 | 393.001,990 |
| 10.09.2026 | 20:24:56.118 | 0,950 BZ | 1.800 | 1.710,000 | 418.014,000 | 392.526,990 |
| 10.09.2026 | 20:23:50.665 | 0,960 BZ | 1.800 | 1.728,000 | 416.214,000 | 390.816,990 |
| 10.09.2026 | 20:08:50.440 | 0,970 BZ | 1.100 | 1.067,000 | 414.414,000 | 389.088,990 |
| 10.09.2026 | 20:03:08.179 | 0,960 BZ | 1.041 | 999,360 | 413.314,000 | 388.021,990 |
| 10.09.2026 | 20:01:51.828 | 0,960 G | - | - | 412.273,000 | 387.022,630 |
| 10.09.2026 | 19:59:40.574 | 0,980 BZ | 500 | 490,000 | 412.273,000 | 387.022,630 |
| 10.09.2026 | 19:57:08.380 | 0,970 BZ | 500 | 485,000 | 411.773,000 | 386.532,630 |
| 10.09.2026 | 19:51:32.509 | 1,000 BZ | 3.000 | 3.000,000 | 411.273,000 | 386.047,630 |
| 10.09.2026 | 19:46:06.489 | 0,980 BZ | 10.000 | 9.800,000 | 408.273,000 | 383.047,630 |
| 10.09.2026 | 19:44:43.680 | 0,970 BZ | 9.564 | 9.277,080 | 398.273,000 | 373.247,630 |
| 10.09.2026 | 19:41:29.151 | 0,960 BZ | 750 | 720,000 | 388.709,000 | 363.970,550 |
| 10.09.2026 | 19:31:54.067 | 0,940 G | - | - | 387.959,000 | 363.250,550 |
| 10.09.2026 | 19:29:01.062 | 0,950 BZ | 400 | 380,000 | 387.959,000 | 363.250,550 |
| 10.09.2026 | 19:18:52.267 | 0,950 BZ | 525 | 498,750 | 387.559,000 | 362.870,550 |
| 10.09.2026 | 19:05:10.264 | 0,940 BZ | 1.000 | 940,000 | 387.034,000 | 362.371,800 |
| 10.09.2026 | 18:54:34.920 | 0,930 BZ | 400 | 372,000 | 386.034,000 | 361.431,800 |
| 10.09.2026 | 18:27:34.278 | 0,940 BZ | 1.450 | 1.363,000 | 385.634,000 | 361.059,800 |
| 10.09.2026 | 18:24:36.115 | 0,950 BZ | 500 | 475,000 | 384.184,000 | 359.696,800 |
| 10.09.2026 | 18:13:21.635 | 0,950 BZ | 350 | 332,500 | 383.684,000 | 359.221,800 |
| 10.09.2026 | 18:11:01.924 | 0,960 BZ | 361 | 346,560 | 383.334,000 | 358.889,300 |
| 10.09.2026 | 18:07:58.853 | 0,960 BZ | 1.000 | 960,000 | 382.973,000 | 358.542,740 |
| 10.09.2026 | 18:05:52.290 | 0,970 BZ | 15.500 | 15.035,000 | 381.973,000 | 357.582,740 |
| 10.09.2026 | 18:05:36.213 | 0,980 BZ | 15.500 | 15.190,000 | 366.473,000 | 342.547,740 |
| 10.09.2026 | 18:04:28.361 | 0,970 G | - | - | 350.973,000 | 327.357,740 |
| 10.09.2026 | 18:02:57.622 | 0,990 BZ | 2.000 | 1.980,000 | 350.973,000 | 327.357,740 |
| 10.09.2026 | 17:57:45.824 | 0,980 BZ | 1.000 | 980,000 | 348.973,000 | 325.377,740 |
| 10.09.2026 | 17:56:13.697 | 0,971 BZ | 1.000 | 971,000 | 347.973,000 | 324.397,740 |
| 10.09.2026 | 17:54:58.090 | 0,990 BZ | 2.700 | 2.673,000 | 346.973,000 | 323.426,740 |
| 10.09.2026 | 17:54:29.858 | 0,990 BZ | 700 | 693,000 | 344.273,000 | 320.753,740 |
| 10.09.2026 | 17:52:25.907 | 0,990 BZ | 210 | 207,900 | 343.573,000 | 320.060,740 |
| 10.09.2026 | 17:47:00.123 | 1,000 BZ | 1.600 | 1.600,000 | 343.363,000 | 319.852,840 |
| 10.09.2026 | 17:46:51.869 | 1,000 BZ | 5.000 | 5.000,000 | 341.763,000 | 318.252,840 |
| 10.09.2026 | 17:41:01.530 | 1,010 BZ | 1.200 | 1.212,000 | 336.763,000 | 313.252,840 |
| 10.09.2026 | 17:38:04.453 | 1,020 BZ | 2.450 | 2.499,000 | 335.563,000 | 312.040,840 |
| 10.09.2026 | 17:35:46.292 | 1,020 BZ | 1.234 | 1.258,680 | 333.113,000 | 309.541,840 |
| 10.09.2026 | 17:34:58.762 | 1,020 BZ | 700 | 714,000 | 331.879,000 | 308.283,160 |
| 10.09.2026 | 17:32:31.800 | 1,020 BZ | 2.500 | 2.550,000 | 331.179,000 | 307.569,160 |
| 10.09.2026 | 17:32:19.289 | 1,010 G | - | - | 328.679,000 | 305.019,160 |
| 10.09.2026 | 17:31:05.348 | 1,020 BZ | 4.629 | 4.721,580 | 328.679,000 | 305.019,160 |
| 10.09.2026 | 17:30:37.435 | 1,020 BZ | 1.000 | 1.020,000 | 324.050,000 | 300.297,580 |
| 10.09.2026 | 17:20:51.372 | 1,040 BZ | 2.415 | 2.511,600 | 323.050,000 | 299.277,580 |
| 10.09.2026 | 17:18:06.033 | 1,050 BZ | 1.100 | 1.155,000 | 320.635,000 | 296.765,980 |
| 10.09.2026 | 17:08:34.470 | 1,050 BZ | 1.000 | 1.050,000 | 318.535,000 | 294.560,980 |
| 10.09.2026 | 17:06:13.017 | 1,050 BZ | 1.000 | 1.050,000 | 317.050,000 | 293.006,580 |
| 10.09.2026 | 17:05:44.377 | 1,040 BZ | 285 | 296,400 | 315.850,000 | 291.746,580 |
| 10.09.2026 | 17:02:44.742 | 1,050 BZ | 500 | 525,000 | 315.565,000 | 291.450,180 |
| 10.09.2026 | 16:55:51.505 | 1,070 BZ | 2.403 | 2.571,210 | 314.165,000 | 289.962,180 |
| 10.09.2026 | 16:53:58.539 | 1,070 BZ | 2.000 | 2.140,000 | 310.762,000 | 286.310,970 |
| 10.09.2026 | 16:52:27.981 | 1,040 BZ | 1.500 | 1.560,000 | 308.762,000 | 284.170,970 |
| 10.09.2026 | 16:44:53.532 | 1,040 BZ | 1.000 | 1.040,000 | 307.262,000 | 282.610,970 |
| 10.09.2026 | 16:40:53.090 | 1,040 BZ | 1.200 | 1.248,000 | 306.262,000 | 281.570,970 |
| 10.09.2026 | 16:38:09.359 | 1,040 BZ | 1.500 | 1.560,000 | 303.162,000 | 278.346,970 |
| 10.09.2026 | 16:35:49.951 | 1,040 BZ | 6.000 | 6.240,000 | 301.662,000 | 276.786,970 |
| 10.09.2026 | 16:30:24.098 | 1,010 BZ | 600 | 606,000 | 293.662,000 | 268.526,970 |
| 10.09.2026 | 16:27:44.439 | 1,000 BZ | 5.000 | 5.000,000 | 293.062,000 | 267.920,970 |
| 10.09.2026 | 16:27:10.304 | 1,000 BZ | 3.000 | 3.000,000 | 288.062,000 | 262.920,970 |
| 10.09.2026 | 16:23:58.849 | 0,970 BZ | 1.200 | 1.164,000 | 282.062,000 | 257.010,970 |
| 10.09.2026 | 16:22:50.658 | 0,970 BZ | 100 | 97,000 | 280.862,000 | 255.846,970 |
| 10.09.2026 | 16:22:00.974 | 0,960 BZ | 100 | 96,000 | 280.762,000 | 255.749,970 |
| 10.09.2026 | 16:21:31.625 | 0,950 BZ | 1.000 | 950,000 | 280.662,000 | 255.653,970 |
| 10.09.2026 | 16:19:26.292 | 0,920 BZ | 1.200 | 1.104,000 | 279.662,000 | 254.703,970 |
| 10.09.2026 | 16:19:04.348 | 0,930 BZ | 1.000 | 930,000 | 278.462,000 | 253.599,970 |
| 10.09.2026 | 16:18:58.067 | 0,930 BZ | 30.000 | 27.900,000 | 277.462,000 | 252.669,970 |
| 10.09.2026 | 16:18:05.065 | 0,920 BZ | 150 | 138,000 | 247.462,000 | 224.769,970 |
| 10.09.2026 | 16:17:39.244 | 0,920 BZ | 1.100 | 1.012,000 | 247.312,000 | 224.631,970 |
| 10.09.2026 | 16:17:04.098 | 0,920 BZ | 30.000 | 27.600,000 | 246.212,000 | 223.619,970 |
| 10.09.2026 | 16:10:15.970 | 0,960 BZ | 211 | 202,560 | 216.212,000 | 196.019,970 |
| 10.09.2026 | 16:08:28.517 | 0,930 BZ | 10.000 | 9.300,000 | 216.001,000 | 195.817,410 |
| 10.09.2026 | 16:06:15.915 | 0,930 BZ | 400 | 372,000 | 205.481,000 | 186.033,810 |
| 10.09.2026 | 16:05:32.991 | 0,940 BZ | 5.000 | 4.700,000 | 205.081,000 | 185.661,810 |
| 10.09.2026 | 16:05:23.141 | 0,950 BZ | 350 | 332,500 | 200.081,000 | 180.961,810 |
| 10.09.2026 | 16:04:54.790 | 0,950 BZ | 400 | 380,000 | 199.731,000 | 180.629,310 |
| 10.09.2026 | 16:04:29.285 | 0,960 BZ | 500 | 480,000 | 199.331,000 | 180.249,310 |
| 10.09.2026 | 16:04:14.317 | 0,950 BZ | 300 | 285,000 | 198.831,000 | 179.769,310 |
| 10.09.2026 | 16:03:58.533 | 0,960 BZ | 500 | 480,000 | 198.531,000 | 179.484,310 |
| 10.09.2026 | 16:03:15.406 | 0,950 BZ | 1.500 | 1.425,000 | 198.031,000 | 179.004,310 |
| 10.09.2026 | 16:03:08.198 | 0,950 BZ | 200 | 190,000 | 196.531,000 | 177.579,310 |
| 10.09.2026 | 16:02:28.388 | 0,960 BZ | 3.200 | 3.072,000 | 196.331,000 | 177.389,310 |
| 10.09.2026 | 16:00:38.178 | 0,930 BZ | 1.500 | 1.395,000 | 192.051,000 | 173.280,510 |
| 10.09.2026 | 15:59:59.040 | 0,900 BZ | 1.000 | 900,000 | 190.551,000 | 171.885,510 |
| 10.09.2026 | 15:59:00.163 | 0,890 BZ | 2.200 | 1.958,000 | 189.551,000 | 170.985,510 |
| 10.09.2026 | 15:57:48.532 | 0,870 BZ | 9.000 | 7.830,000 | 185.351,000 | 167.287,510 |
| 10.09.2026 | 15:56:40.368 | 0,879 BZ | 300 | 263,700 | 176.351,000 | 159.457,510 |
| 10.09.2026 | 15:54:46.577 | 0,880 BZ | 337 | 296,560 | 156.051,000 | 141.593,810 |
| 10.09.2026 | 15:54:34.373 | 0,880 BZ | 4.500 | 3.960,000 | 155.714,000 | 141.297,250 |
| 10.09.2026 | 15:54:18.116 | 0,870 G | - | - | 151.214,000 | 137.337,250 |
| 10.09.2026 | 15:53:46.356 | 0,870 BZ | 500 | 435,000 | 151.214,000 | 137.337,250 |