CBRE Group Inc./OS/Call [125]/MS
WKN MR7SQK
ISIN DE000MR7SQK6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.09.2026 | 21:40:00.702 | 0,340 BZ | 3.000 | 1.020,000 | 948.950,000 | 317.501,010 |
| 11.09.2026 | 21:40:00.702 | 0,340 BZ | 3.000 | 1.020,000 | 948.950,000 | 317.501,010 |
| 11.09.2026 | 21:26:54.897 | 0,340 BZ | 3.000 | 1.020,000 | 945.950,000 | 316.481,010 |
| 11.09.2026 | 21:26:48.279 | 0,340 BZ | 750 | 255,000 | 942.950,000 | 315.461,010 |
| 11.09.2026 | 21:19:16.722 | 0,340 BZ | 750 | 255,000 | 942.200,000 | 315.206,010 |
| 11.09.2026 | 21:10:19.888 | 0,340 BZ | 80.838 | 27.484,920 | 941.450,000 | 314.951,010 |
| 11.09.2026 | 20:54:15.032 | 0,340 BZ | 4.000 | 1.360,000 | 860.612,000 | 287.466,090 |
| 11.09.2026 | 20:32:28.384 | 0,340 BZ | 1.000 | 340,000 | 856.612,000 | 286.106,090 |
| 11.09.2026 | 20:17:00.291 | 0,340 BZ | 6.000 | 2.040,000 | 855.612,000 | 285.766,090 |
| 11.09.2026 | 20:11:21.376 | 0,340 BZ | 4.000 | 1.360,000 | 849.612,000 | 283.726,090 |
| 11.09.2026 | 19:58:48.372 | 0,340 BZ | 1.500 | 510,000 | 845.612,000 | 282.366,090 |
| 11.09.2026 | 19:55:34.204 | 0,340 BZ | 1.470 | 499,800 | 844.112,000 | 281.856,090 |
| 11.09.2026 | 19:41:09.016 | 0,340 BZ | 1.000 | 340,000 | 842.642,000 | 281.356,290 |
| 11.09.2026 | 19:19:27.554 | 0,340 BZ | 1.600 | 544,000 | 841.642,000 | 281.016,290 |
| 11.09.2026 | 19:10:33.776 | 0,340 BZ | 1.000 | 340,000 | 840.042,000 | 280.472,290 |
| 11.09.2026 | 19:09:04.653 | 0,340 BZ | 2.000 | 680,000 | 839.042,000 | 280.132,290 |
| 11.09.2026 | 19:04:59.338 | 0,340 BZ | 900 | 306,000 | 837.042,000 | 279.452,290 |
| 11.09.2026 | 19:03:45.637 | 0,340 BZ | 1.500 | 510,000 | 836.142,000 | 279.146,290 |
| 11.09.2026 | 18:55:01.722 | 0,340 BZ | 1.800 | 612,000 | 834.642,000 | 278.636,290 |
| 11.09.2026 | 18:43:14.881 | 0,340 BZ | 6.000 | 2.040,000 | 832.842,000 | 278.024,290 |
| 11.09.2026 | 18:30:40.437 | 0,340 BZ | 2.000 | 680,000 | 826.842,000 | 275.984,290 |
| 11.09.2026 | 18:21:30.738 | 0,340 BZ | 1.000 | 340,000 | 824.842,000 | 275.304,290 |
| 11.09.2026 | 18:19:14.596 | 0,340 BZ | 2.650 | 901,000 | 823.842,000 | 274.964,290 |
| 11.09.2026 | 18:16:41.194 | 0,340 BZ | 6.000 | 2.040,000 | 821.192,000 | 274.063,290 |
| 11.09.2026 | 18:13:56.992 | 0,340 BZ | 4.000 | 1.360,000 | 815.192,000 | 272.023,290 |
| 11.09.2026 | 18:13:11.466 | 0,340 BZ | 3.000 | 1.020,000 | 811.192,000 | 270.663,290 |
| 11.09.2026 | 18:11:12.466 | 0,340 BZ | 6.000 | 2.040,000 | 808.192,000 | 269.643,290 |
| 11.09.2026 | 18:04:14.584 | 0,340 BZ | 318 | 108,120 | 802.192,000 | 267.603,290 |
| 11.09.2026 | 18:02:13.766 | 0,340 BZ | 600 | 204,000 | 801.874,000 | 267.495,170 |
| 11.09.2026 | 18:00:36.833 | 0,330 G | - | - | 801.274,000 | 267.291,170 |
| 11.09.2026 | 17:57:52.101 | 0,340 BZ | 6.000 | 2.040,000 | 801.274,000 | 267.291,170 |
| 11.09.2026 | 17:53:18.089 | 0,340 BZ | 4.000 | 1.360,000 | 795.274,000 | 265.251,170 |
| 11.09.2026 | 17:50:33.318 | 0,340 BZ | 4.000 | 1.360,000 | 791.274,000 | 263.891,170 |
| 11.09.2026 | 17:45:51.197 | 0,340 BZ | 4.300 | 1.462,000 | 787.274,000 | 262.531,170 |
| 11.09.2026 | 17:42:52.468 | 0,340 BZ | 2.000 | 680,000 | 782.974,000 | 261.069,170 |
| 11.09.2026 | 17:42:41.704 | 0,340 BZ | 1.200 | 408,000 | 780.974,000 | 260.389,170 |
| 11.09.2026 | 17:39:56.386 | 0,340 BZ | 2.000 | 680,000 | 779.774,000 | 259.981,170 |
| 11.09.2026 | 17:37:23.144 | 0,340 BZ | 2.000 | 680,000 | 777.774,000 | 259.301,170 |
| 11.09.2026 | 17:29:10.290 | 0,340 BZ | 1.600 | 544,000 | 775.774,000 | 258.621,170 |
| 11.09.2026 | 17:24:33.180 | 0,340 BZ | 1.000 | 340,000 | 774.174,000 | 258.077,170 |
| 11.09.2026 | 17:24:06.388 | 0,340 BZ | 600 | 204,000 | 773.174,000 | 257.737,170 |
| 11.09.2026 | 17:20:22.057 | 0,340 BZ | 4.000 | 1.360,000 | 772.574,000 | 257.533,170 |
| 11.09.2026 | 17:17:59.243 | 0,340 BZ | 4.000 | 1.360,000 | 768.574,000 | 256.173,170 |
| 11.09.2026 | 17:16:02.399 | 0,340 BZ | 18.600 | 6.324,000 | 764.574,000 | 254.813,170 |
| 11.09.2026 | 17:12:32.914 | 0,340 BZ | 6.000 | 2.040,000 | 745.974,000 | 248.489,170 |
| 11.09.2026 | 17:11:32.161 | 0,340 BZ | 600 | 204,000 | 739.974,000 | 246.449,170 |
| 11.09.2026 | 17:10:09.184 | 0,340 BZ | 4.000 | 1.360,000 | 739.374,000 | 246.245,170 |
| 11.09.2026 | 17:08:52.568 | 0,340 BZ | 2.000 | 680,000 | 735.374,000 | 244.885,170 |
| 11.09.2026 | 17:06:13.786 | 0,340 BZ | 6.000 | 2.040,000 | 733.374,000 | 244.205,170 |
| 11.09.2026 | 17:03:55.739 | 0,340 BZ | 78.970 | 26.849,800 | 727.374,000 | 242.165,170 |
| 11.09.2026 | 17:03:49.633 | 0,340 BZ | 8.950 | 3.043,000 | 648.404,000 | 215.315,370 |
| 11.09.2026 | 17:03:09.261 | 0,350 BZ | 4.000 | 1.400,000 | 639.454,000 | 212.272,370 |
| 11.09.2026 | 17:02:50.038 | 0,350 BZ | 15.000 | 5.250,000 | 635.454,000 | 210.872,370 |
| 11.09.2026 | 16:58:35.170 | 0,350 BZ | 1.520 | 532,000 | 620.454,000 | 205.622,370 |
| 11.09.2026 | 16:58:10.352 | 0,350 BZ | 700 | 245,000 | 618.934,000 | 205.090,370 |
| 11.09.2026 | 16:52:22.081 | 0,350 BZ | 7.500 | 2.625,000 | 618.234,000 | 204.845,370 |
| 11.09.2026 | 16:47:37.529 | 0,340 BZ | 2.000 | 680,000 | 610.734,000 | 202.220,370 |
| 11.09.2026 | 16:44:42.446 | 0,340 BZ | 3.500 | 1.190,000 | 608.734,000 | 201.540,370 |
| 11.09.2026 | 16:43:03.781 | 0,340 BZ | 4.000 | 1.360,000 | 605.234,000 | 200.350,370 |
| 11.09.2026 | 16:36:39.083 | 0,340 BZ | 2.000 | 680,000 | 601.234,000 | 198.990,370 |
| 11.09.2026 | 16:36:25.119 | 0,340 BZ | 6.000 | 2.040,000 | 599.234,000 | 198.310,370 |
| 11.09.2026 | 16:33:02.519 | 0,340 BZ | 1.000 | 340,000 | 593.234,000 | 196.270,370 |
| 11.09.2026 | 16:32:47.730 | 0,340 BZ | 5.000 | 1.700,000 | 592.234,000 | 195.930,370 |
| 11.09.2026 | 16:28:04.750 | 0,340 BZ | 1.100 | 374,000 | 587.234,000 | 194.230,370 |
| 11.09.2026 | 16:17:23.834 | 0,340 BZ | 6.000 | 2.040,000 | 586.134,000 | 193.856,370 |
| 11.09.2026 | 16:15:52.133 | 0,340 BZ | 5.000 | 1.700,000 | 580.134,000 | 191.816,370 |
| 11.09.2026 | 16:04:58.072 | 0,330 BZ | 20.715 | 6.835,950 | 569.434,000 | 188.178,370 |
| 11.09.2026 | 16:04:32.266 | 0,340 BZ | 5.715 | 1.943,100 | 545.719,000 | 180.352,420 |
| 11.09.2026 | 16:03:59.445 | 0,330 BZ | 1.000 | 330,000 | 540.004,000 | 178.409,320 |
| 11.09.2026 | 16:03:36.341 | 0,330 BZ | 1.500 | 495,000 | 539.004,000 | 178.079,320 |
| 11.09.2026 | 16:01:39.255 | 0,330 BZ | 232.111 | 76.596,630 | 474.484,000 | 156.787,720 |
| 11.09.2026 | 15:57:15.059 | 0,335 G | - | - | 238.373,000 | 78.831,090 |
| 11.09.2026 | 15:56:33.287 | 0,340 BZ | 3.000 | 1.020,000 | 238.373,000 | 78.831,090 |
| 11.09.2026 | 15:53:13.208 | 0,340 BZ | 3.000 | 1.020,000 | 235.373,000 | 77.811,090 |
| 11.09.2026 | 15:40:14.287 | 0,340 BZ | 4.000 | 1.360,000 | 231.573,000 | 76.519,090 |
| 11.09.2026 | 15:39:06.484 | 0,330 BZ | 2.000 | 660,000 | 227.573,000 | 75.159,090 |
| 11.09.2026 | 15:38:59.521 | 0,330 BZ | 1.500 | 495,000 | 225.573,000 | 74.499,090 |
| 11.09.2026 | 15:38:12.651 | 0,330 BZ | 18.000 | 5.940,000 | 216.073,000 | 71.364,090 |
| 11.09.2026 | 15:37:54.727 | 0,330 BZ | 9.000 | 2.970,000 | 198.073,000 | 65.424,090 |
| 11.09.2026 | 15:36:50.724 | 0,340 BZ | 6.000 | 2.040,000 | 168.770,000 | 55.754,100 |
| 11.09.2026 | 15:36:02.143 | 0,330 BZ | 2.000 | 660,000 | 156.770,000 | 51.734,100 |
| 11.09.2026 | 15:35:47.064 | 0,330 BZ | 10.000 | 3.300,000 | 154.770,000 | 51.074,100 |
| 11.09.2026 | 15:35:44.624 | 0,330 BZ | 5.000 | 1.650,000 | 144.770,000 | 47.774,100 |
| 11.09.2026 | 15:35:30.165 | 0,330 BZ | 9.000 | 2.970,000 | 139.770,000 | 46.124,100 |
| 11.09.2026 | 15:35:11.951 | 0,330 BZ | 6.000 | 1.980,000 | 106.050,000 | 34.996,500 |
| 11.09.2026 | 15:34:39.918 | 0,330 BZ | 4.000 | 1.320,000 | 100.050,000 | 33.016,500 |
| 11.09.2026 | 15:34:35.587 | 0,330 BZ | 1.500 | 495,000 | 96.050,000 | 31.696,500 |
| 11.09.2026 | 15:34:22.006 | 0,330 BZ | 6.000 | 1.980,000 | 94.550,000 | 31.201,500 |
| 11.09.2026 | 15:34:04.559 | 0,330 BZ | 2.000 | 660,000 | 88.550,000 | 29.221,500 |
| 11.09.2026 | 15:33:57.953 | 0,330 BZ | 6.300 | 2.079,000 | 86.550,000 | 28.561,500 |
| 11.09.2026 | 15:33:55.415 | 0,330 BZ | 3.000 | 990,000 | 80.250,000 | 26.482,500 |
| 11.09.2026 | 15:33:26.282 | 0,330 BZ | 21.500 | 7.095,000 | 69.700,000 | 23.001,000 |
| 11.09.2026 | 15:33:17.496 | 0,330 BZ | 48.200 | 15.906,000 | 48.200,000 | 15.906,000 |
| 11.09.2026 | 14:51:57.811 | 0,320 G | - | - | - | - |
| 10.09.2026 | 20:47:39.001 | 0,330 G | - | - | - | - |
| 10.09.2026 | 20:47:39.001 | 0,330 G | - | - | - | - |
| 10.09.2026 | 19:48:44.772 | 0,330 G | - | - | - | - |
| 10.09.2026 | 18:47:41.234 | 0,340 G | - | - | - | - |
| 10.09.2026 | 18:02:10.681 | 0,340 G | - | - | - | - |
| 10.09.2026 | 17:14:43.819 | 0,340 G | - | - | - | - |