Quanta Services Inc./OS/Call [600]/MS
WKN MR8TD1
ISIN DE000MR8TD18
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.10.2026 | 21:41:23.570 | 0,300 BZ | 6.001 | 1.800,300 | 324.284,000 | 92.430,540 |
| 01.10.2026 | 21:41:23.570 | 0,300 BZ | 6.001 | 1.800,300 | 324.284,000 | 92.430,540 |
| 01.10.2026 | 21:30:24.940 | 0,300 BZ | 6.001 | 1.800,300 | 318.283,000 | 90.630,240 |
| 01.10.2026 | 21:25:26.482 | 0,290 BZ | 5.000 | 1.450,000 | 312.282,000 | 88.829,940 |
| 01.10.2026 | 21:14:32.176 | 0,300 BZ | 5.000 | 1.500,000 | 307.282,000 | 87.379,940 |
| 01.10.2026 | 20:42:21.932 | 0,290 BZ | 5.730 | 1.661,700 | 302.282,000 | 85.879,940 |
| 01.10.2026 | 20:38:14.834 | 0,300 BZ | 1.000 | 300,000 | 296.552,000 | 84.218,240 |
| 01.10.2026 | 20:20:08.690 | 0,290 BZ | 4.000 | 1.160,000 | 295.552,000 | 83.918,240 |
| 01.10.2026 | 20:04:06.926 | 0,290 BZ | 730 | 211,700 | 291.552,000 | 82.758,240 |
| 01.10.2026 | 19:57:08.470 | 0,290 BZ | 3.500 | 1.015,000 | 290.822,000 | 82.546,540 |
| 01.10.2026 | 19:54:27.914 | 0,300 BZ | 1.000 | 300,000 | 287.322,000 | 81.531,540 |
| 01.10.2026 | 19:53:50.473 | 0,300 BZ | 2.500 | 750,000 | 286.322,000 | 81.231,540 |
| 01.10.2026 | 19:31:35.082 | 0,300 BZ | 2.829 | 848,700 | 283.822,000 | 80.481,540 |
| 01.10.2026 | 19:16:53.486 | 0,280 G | - | - | 280.993,000 | 79.632,840 |
| 01.10.2026 | 19:13:36.049 | 0,290 G | - | - | 280.993,000 | 79.632,840 |
| 01.10.2026 | 18:59:24.018 | 0,290 BZ | 999 | 289,710 | 280.993,000 | 79.632,840 |
| 01.10.2026 | 18:54:53.133 | 0,290 BZ | 1.830 | 530,700 | 279.994,000 | 79.343,130 |
| 01.10.2026 | 17:41:12.194 | 0,290 BZ | 1.500 | 435,000 | 278.164,000 | 78.812,430 |
| 01.10.2026 | 17:20:40.984 | 0,290 BZ | 1.500 | 435,000 | 276.664,000 | 78.377,430 |
| 01.10.2026 | 16:40:05.198 | 0,290 BZ | 1.000 | 290,000 | 274.964,000 | 77.884,430 |
| 01.10.2026 | 16:15:32.831 | 0,280 BZ | 1.000 | 280,000 | 273.964,000 | 77.594,430 |
| 01.10.2026 | 16:13:22.725 | 0,275 G | - | - | 272.964,000 | 77.314,430 |
| 01.10.2026 | 15:58:13.056 | 0,290 BZ | 7.800 | 2.262,000 | 272.964,000 | 77.314,430 |
| 01.10.2026 | 15:38:46.296 | 0,280 BZ | 5.000 | 1.400,000 | 262.364,000 | 74.268,430 |
| 01.10.2026 | 15:28:46.061 | 0,280 BZ | 10.160 | 2.844,800 | 257.364,000 | 72.868,430 |
| 01.10.2026 | 15:28:40.160 | 0,280 BZ | 9.000 | 2.520,000 | 247.204,000 | 70.023,630 |
| 01.10.2026 | 15:27:21.103 | 0,290 BZ | 160 | 46,400 | 238.204,000 | 67.503,630 |
| 01.10.2026 | 15:12:41.016 | 0,290 BZ | 1.000 | 290,000 | 238.044,000 | 67.457,230 |
| 01.10.2026 | 14:57:07.997 | 0,280 BZ | 1.770 | 495,600 | 237.044,000 | 67.167,230 |
| 01.10.2026 | 14:42:39.000 | 0,290 BZ | 1.770 | 513,300 | 235.274,000 | 66.671,630 |
| 01.10.2026 | 14:22:32.855 | 0,290 BZ | 4.718 | 1.368,220 | 233.504,000 | 66.158,330 |
| 01.10.2026 | 14:16:08.114 | 0,290 BZ | 1.000 | 290,000 | 228.786,000 | 64.790,110 |
| 01.10.2026 | 13:52:53.549 | 0,290 BZ | 18 | 5,220 | 227.786,000 | 64.500,110 |
| 01.10.2026 | 13:50:11.051 | 0,290 BZ | 7.100 | 2.059,000 | 227.768,000 | 64.494,890 |
| 01.10.2026 | 13:33:53.704 | 0,290 BZ | 1.400 | 406,000 | 220.668,000 | 62.435,890 |
| 01.10.2026 | 13:17:33.771 | 0,280 BZ | 200 | 56,000 | 219.268,000 | 62.029,890 |
| 01.10.2026 | 13:07:13.406 | 0,280 BZ | 5.000 | 1.400,000 | 219.068,000 | 61.973,890 |
| 01.10.2026 | 13:04:48.065 | 0,280 BZ | 1.500 | 420,000 | 214.068,000 | 60.573,890 |
| 01.10.2026 | 12:56:35.525 | 0,280 BZ | 1.500 | 420,000 | 212.568,000 | 60.153,890 |
| 01.10.2026 | 12:55:31.163 | 0,280 BZ | 2.780 | 778,400 | 211.068,000 | 59.733,890 |
| 01.10.2026 | 12:55:25.847 | 0,280 BZ | 3.500 | 980,000 | 208.288,000 | 58.955,490 |
| 01.10.2026 | 12:55:21.009 | 0,280 BZ | 7.500 | 2.100,000 | 204.788,000 | 57.975,490 |
| 01.10.2026 | 12:55:17.261 | 0,280 BZ | 6.000 | 1.680,000 | 197.288,000 | 55.875,490 |
| 01.10.2026 | 12:55:13.695 | 0,280 BZ | 5.000 | 1.400,000 | 191.288,000 | 54.195,490 |
| 01.10.2026 | 12:55:05.102 | 0,280 BZ | 5.000 | 1.400,000 | 186.288,000 | 52.795,490 |
| 01.10.2026 | 12:55:02.235 | 0,280 BZ | 5.000 | 1.400,000 | 181.288,000 | 51.395,490 |
| 01.10.2026 | 12:52:20.465 | 0,290 BZ | 3.580 | 1.038,200 | 176.288,000 | 49.995,490 |
| 01.10.2026 | 12:21:41.420 | 0,290 BZ | 700 | 203,000 | 172.708,000 | 48.957,290 |
| 01.10.2026 | 12:00:36.766 | 0,290 BZ | 6.000 | 1.740,000 | 172.008,000 | 48.754,290 |
| 01.10.2026 | 11:32:35.019 | 0,290 BZ | 4.500 | 1.305,000 | 166.008,000 | 47.014,290 |
| 01.10.2026 | 11:32:31.883 | 0,290 BZ | 3.000 | 870,000 | 161.508,000 | 45.709,290 |
| 01.10.2026 | 11:28:49.285 | 0,290 BZ | 4.000 | 1.160,000 | 158.508,000 | 44.839,290 |
| 01.10.2026 | 11:17:29.781 | 0,290 BZ | 3.000 | 870,000 | 154.508,000 | 43.679,290 |
| 01.10.2026 | 11:17:08.710 | 0,290 BZ | 4.000 | 1.160,000 | 151.508,000 | 42.809,290 |
| 01.10.2026 | 11:11:36.055 | 0,290 BZ | 6.000 | 1.740,000 | 147.508,000 | 41.649,290 |
| 01.10.2026 | 10:46:00.158 | 0,280 BZ | 8.100 | 2.268,000 | 141.508,000 | 39.909,290 |
| 01.10.2026 | 10:45:57.134 | 0,280 BZ | 5.000 | 1.400,000 | 133.408,000 | 37.641,290 |
| 01.10.2026 | 10:45:26.521 | 0,280 BZ | 5.000 | 1.400,000 | 128.408,000 | 36.241,290 |
| 01.10.2026 | 10:39:13.512 | 0,280 BZ | 3.000 | 840,000 | 123.408,000 | 34.841,290 |
| 01.10.2026 | 10:36:45.781 | 0,280 BZ | 500 | 140,000 | 120.408,000 | 34.001,290 |
| 01.10.2026 | 10:36:40.334 | 0,280 BZ | 5.000 | 1.400,000 | 119.908,000 | 33.861,290 |
| 01.10.2026 | 10:35:56.767 | 0,280 BZ | 100 | 28,000 | 114.908,000 | 32.461,290 |
| 01.10.2026 | 10:25:14.419 | 0,280 BZ | 6.000 | 1.680,000 | 111.308,000 | 31.453,290 |
| 01.10.2026 | 10:07:19.247 | 0,290 BZ | 1.771 | 513,590 | 105.308,000 | 29.773,290 |
| 01.10.2026 | 10:07:13.477 | 0,290 BZ | 101 | 29,290 | 103.537,000 | 29.259,700 |
| 01.10.2026 | 10:01:35.809 | 0,280 BZ | 1.670 | 467,600 | 103.436,000 | 29.230,410 |
| 01.10.2026 | 09:47:33.750 | 0,280 BZ | 9.900 | 2.772,000 | 101.766,000 | 28.762,810 |
| 01.10.2026 | 09:47:30.671 | 0,280 BZ | 5.000 | 1.400,000 | 91.866,000 | 25.990,810 |
| 01.10.2026 | 09:47:27.788 | 0,280 BZ | 5.000 | 1.400,000 | 86.866,000 | 24.590,810 |
| 01.10.2026 | 09:46:38.171 | 0,280 BZ | 1.000 | 280,000 | 81.866,000 | 23.190,810 |
| 01.10.2026 | 09:45:13.834 | 0,270 G | - | - | 80.866,000 | 22.910,810 |
| 01.10.2026 | 09:35:11.085 | 0,280 BZ | 6.000 | 1.680,000 | 80.866,000 | 22.910,810 |
| 01.10.2026 | 09:27:27.149 | 0,280 BZ | 6.000 | 1.680,000 | 74.866,000 | 21.230,810 |
| 01.10.2026 | 09:27:04.916 | 0,280 BZ | 900 | 252,000 | 68.866,000 | 19.550,810 |
| 01.10.2026 | 09:25:17.305 | 0,280 BZ | 6.133 | 1.717,240 | 61.966,000 | 17.618,810 |
| 01.10.2026 | 09:25:13.604 | 0,280 BZ | 6.000 | 1.680,000 | 55.833,000 | 15.901,570 |
| 01.10.2026 | 09:25:10.735 | 0,280 BZ | 6.000 | 1.680,000 | 49.833,000 | 14.221,570 |
| 01.10.2026 | 09:24:57.341 | 0,280 BZ | 5.000 | 1.400,000 | 43.833,000 | 12.541,570 |
| 01.10.2026 | 09:24:54.200 | 0,280 BZ | 5.000 | 1.400,000 | 38.833,000 | 11.141,570 |
| 01.10.2026 | 09:21:40.195 | 0,280 BZ | 7.000 | 1.960,000 | 33.833,000 | 9.741,570 |
| 01.10.2026 | 09:19:15.201 | 0,290 BZ | 1.500 | 435,000 | 26.833,000 | 7.781,570 |
| 01.10.2026 | 09:13:27.905 | 0,290 BZ | 500 | 145,000 | 25.333,000 | 7.346,570 |
| 01.10.2026 | 08:58:01.869 | 0,290 BZ | 5.000 | 1.450,000 | 24.833,000 | 7.201,570 |
| 01.10.2026 | 08:40:37.785 | 0,290 BZ | 3.500 | 1.015,000 | 19.833,000 | 5.751,570 |
| 01.10.2026 | 08:30:03.656 | 0,290 BZ | 2.000 | 580,000 | 16.333,000 | 4.736,570 |
| 01.10.2026 | 08:02:33.910 | 0,290 BZ | 3.333 | 966,570 | 14.333,000 | 4.156,570 |
| 01.10.2026 | 08:01:29.726 | 0,290 BZ | 11.000 | 3.190,000 | 11.000,000 | 3.190,000 |
| 30.09.2026 | 21:57:26.588 | 0,280 BZ | 1.790 | 501,200 | 1.930.748,000 | 543.695,620 |
| 30.09.2026 | 21:57:26.588 | 0,280 BZ | 1.790 | 501,200 | 1.930.748,000 | 543.695,620 |
| 30.09.2026 | 21:45:55.027 | 0,280 BZ | 4.000 | 1.120,000 | 1.927.168,000 | 542.693,220 |
| 30.09.2026 | 21:44:56.395 | 0,290 BZ | 4.000 | 1.160,000 | 1.923.168,000 | 541.573,220 |
| 30.09.2026 | 21:41:36.803 | 0,280 BZ | 6.000 | 1.680,000 | 1.919.168,000 | 540.413,220 |
| 30.09.2026 | 21:37:39.545 | 0,280 BZ | 1.500 | 420,000 | 1.913.168,000 | 538.733,220 |
| 30.09.2026 | 21:37:37.870 | 0,280 BZ | 3.000 | 840,000 | 1.911.668,000 | 538.313,220 |
| 30.09.2026 | 21:35:47.480 | 0,290 BZ | 1.500 | 435,000 | 1.908.668,000 | 537.473,220 |
| 30.09.2026 | 21:34:50.397 | 0,280 BZ | 17.430 | 4.880,400 | 1.907.168,000 | 537.038,220 |
| 30.09.2026 | 21:27:39.556 | 0,290 BZ | 800 | 232,000 | 1.889.738,000 | 532.157,820 |
| 30.09.2026 | 21:25:01.127 | 0,290 BZ | 1.000 | 290,000 | 1.888.938,000 | 531.925,820 |
| 30.09.2026 | 21:16:01.522 | 0,290 BZ | 2.000 | 580,000 | 1.887.938,000 | 531.635,820 |
| 30.09.2026 | 21:02:25.944 | 0,290 BZ | 4.000 | 1.160,000 | 1.885.938,000 | 531.055,820 |