Cigna Group/OS/Call [270]/MS
WKN MR9V2Q
ISIN DE000MR9V2Q1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.10.2026 | 21:58:35.038 | 0,320 BZ | 6.000 | 1.920,000 | 1.910.840,000 | 599.269,260 |
| 14.10.2026 | 21:58:35.038 | 0,320 BZ | 6.000 | 1.920,000 | 1.910.840,000 | 599.269,260 |
| 14.10.2026 | 21:50:52.068 | 0,320 BZ | 3.000 | 960,000 | 1.904.840,000 | 597.349,260 |
| 14.10.2026 | 21:50:33.545 | 0,320 BZ | 20.000 | 6.400,000 | 1.901.840,000 | 596.389,260 |
| 14.10.2026 | 21:48:48.636 | 0,320 BZ | 2.000 | 640,000 | 1.881.840,000 | 589.989,260 |
| 14.10.2026 | 21:42:47.905 | 0,320 BZ | 4.000 | 1.280,000 | 1.879.840,000 | 589.349,260 |
| 14.10.2026 | 21:40:00.874 | 0,320 BZ | 6.000 | 1.920,000 | 1.875.840,000 | 588.069,260 |
| 14.10.2026 | 21:20:09.676 | 0,320 BZ | 4.000 | 1.280,000 | 1.869.840,000 | 586.149,260 |
| 14.10.2026 | 21:16:40.331 | 0,320 BZ | 4.000 | 1.280,000 | 1.865.840,000 | 584.869,260 |
| 14.10.2026 | 21:08:33.537 | 0,320 BZ | 92.738 | 29.676,160 | 1.861.840,000 | 583.589,260 |
| 14.10.2026 | 21:03:39.863 | 0,320 BZ | 1.700 | 544,000 | 1.769.102,000 | 553.913,100 |
| 14.10.2026 | 21:02:18.344 | 0,320 BZ | 1.000 | 320,000 | 1.767.402,000 | 553.369,100 |
| 14.10.2026 | 21:01:12.047 | 0,320 BZ | 2.000 | 640,000 | 1.766.402,000 | 553.049,100 |
| 14.10.2026 | 20:51:24.941 | 0,320 BZ | 4.000 | 1.280,000 | 1.764.402,000 | 552.409,100 |
| 14.10.2026 | 20:48:20.897 | 0,320 BZ | 630 | 201,600 | 1.760.402,000 | 551.129,100 |
| 14.10.2026 | 20:36:11.694 | 0,320 BZ | 1.950 | 624,000 | 1.759.772,000 | 550.927,500 |
| 14.10.2026 | 20:33:30.584 | 0,320 BZ | 2.000 | 640,000 | 1.757.822,000 | 550.303,500 |
| 14.10.2026 | 20:32:22.693 | 0,320 BZ | 930 | 297,600 | 1.755.822,000 | 549.663,500 |
| 14.10.2026 | 20:30:19.455 | 0,320 BZ | 6.000 | 1.920,000 | 1.754.892,000 | 549.365,900 |
| 14.10.2026 | 20:26:45.473 | 0,320 BZ | 1.500 | 480,000 | 1.748.892,000 | 547.445,900 |
| 14.10.2026 | 20:22:22.667 | 0,315 G | - | - | 1.747.392,000 | 546.965,900 |
| 14.10.2026 | 20:13:25.198 | 0,320 BZ | 6.000 | 1.920,000 | 1.747.392,000 | 546.965,900 |
| 14.10.2026 | 20:09:02.336 | 0,320 BZ | 300 | 96,000 | 1.741.392,000 | 545.045,900 |
| 14.10.2026 | 20:05:13.536 | 0,320 BZ | 2.500 | 800,000 | 1.741.092,000 | 544.949,900 |
| 14.10.2026 | 20:03:40.639 | 0,320 BZ | 4.000 | 1.280,000 | 1.738.592,000 | 544.149,900 |
| 14.10.2026 | 20:02:29.918 | 0,320 BZ | 500 | 160,000 | 1.734.592,000 | 542.869,900 |
| 14.10.2026 | 20:02:24.265 | 0,320 BZ | 300 | 96,000 | 1.734.092,000 | 542.709,900 |
| 14.10.2026 | 19:52:39.289 | 0,320 BZ | 1.560 | 499,200 | 1.733.792,000 | 542.613,900 |
| 14.10.2026 | 19:51:25.444 | 0,320 BZ | 1.000 | 320,000 | 1.732.232,000 | 542.114,700 |
| 14.10.2026 | 19:51:10.308 | 0,320 BZ | 4.000 | 1.280,000 | 1.731.232,000 | 541.794,700 |
| 14.10.2026 | 19:49:40.429 | 0,320 BZ | 4.000 | 1.280,000 | 1.727.232,000 | 540.514,700 |
| 14.10.2026 | 19:43:56.085 | 0,320 BZ | 300 | 96,000 | 1.723.232,000 | 539.234,700 |
| 14.10.2026 | 19:42:49.964 | 0,320 BZ | 4.000 | 1.280,000 | 1.722.932,000 | 539.138,700 |
| 14.10.2026 | 19:36:59.420 | 0,320 BZ | 6.000 | 1.920,000 | 1.718.932,000 | 537.858,700 |
| 14.10.2026 | 19:36:36.749 | 0,320 BZ | 3.200 | 1.024,000 | 1.712.932,000 | 535.938,700 |
| 14.10.2026 | 19:35:20.437 | 0,320 BZ | 10 | 3,200 | 1.709.732,000 | 534.914,700 |
| 14.10.2026 | 19:28:40.230 | 0,320 BZ | 2.500 | 800,000 | 1.709.722,000 | 534.911,500 |
| 14.10.2026 | 19:23:36.105 | 0,320 BZ | 3.500 | 1.120,000 | 1.707.222,000 | 534.111,500 |
| 14.10.2026 | 19:21:16.852 | 0,320 BZ | 4.000 | 1.280,000 | 1.703.722,000 | 532.991,500 |
| 14.10.2026 | 19:20:57.957 | 0,320 BZ | 6.001 | 1.920,320 | 1.699.722,000 | 531.711,500 |
| 14.10.2026 | 19:19:48.062 | 0,320 BZ | 967 | 309,440 | 1.693.721,000 | 529.791,180 |
| 14.10.2026 | 19:15:12.346 | 0,320 BZ | 1.000 | 320,000 | 1.692.754,000 | 529.481,740 |
| 14.10.2026 | 19:08:41.467 | 0,320 BZ | 3.000 | 960,000 | 1.691.754,000 | 529.161,740 |
| 14.10.2026 | 19:03:09.346 | 0,320 BZ | 320 | 102,400 | 1.688.754,000 | 528.201,740 |
| 14.10.2026 | 18:59:38.121 | 0,320 BZ | 2.000 | 640,000 | 1.688.434,000 | 528.099,340 |
| 14.10.2026 | 18:55:00.283 | 0,320 BZ | 2.000 | 640,000 | 1.686.434,000 | 527.459,340 |
| 14.10.2026 | 18:54:34.021 | 0,320 BZ | 1.600 | 512,000 | 1.684.434,000 | 526.819,340 |
| 14.10.2026 | 18:54:06.650 | 0,320 BZ | 470 | 150,400 | 1.682.834,000 | 526.307,340 |
| 14.10.2026 | 18:51:08.016 | 0,320 BZ | 6.000 | 1.920,000 | 1.682.364,000 | 526.156,940 |
| 14.10.2026 | 18:48:58.403 | 0,320 BZ | 148.435 | 47.499,200 | 1.676.364,000 | 524.236,940 |
| 14.10.2026 | 18:47:23.903 | 0,320 BZ | 600 | 192,000 | 1.527.929,000 | 476.737,740 |
| 14.10.2026 | 18:41:09.176 | 0,320 BZ | 1.000 | 320,000 | 1.527.329,000 | 476.545,740 |
| 14.10.2026 | 18:36:50.672 | 0,320 BZ | 2.500 | 800,000 | 1.526.329,000 | 476.225,740 |
| 14.10.2026 | 18:34:17.666 | 0,320 BZ | 500 | 160,000 | 1.523.829,000 | 475.425,740 |
| 14.10.2026 | 18:28:21.619 | 0,320 BZ | 75 | 24,000 | 1.523.329,000 | 475.265,740 |
| 14.10.2026 | 18:28:14.191 | 0,320 BZ | 12.000 | 3.840,000 | 1.523.254,000 | 475.241,740 |
| 14.10.2026 | 18:27:12.067 | 0,320 BZ | 1.560 | 499,200 | 1.511.254,000 | 471.401,740 |
| 14.10.2026 | 18:25:58.307 | 0,320 BZ | 4.000 | 1.280,000 | 1.509.694,000 | 470.902,540 |
| 14.10.2026 | 18:24:09.110 | 0,310 G | - | - | 1.505.694,000 | 469.622,540 |
| 14.10.2026 | 18:19:26.469 | 0,320 BZ | 2.000 | 640,000 | 1.505.694,000 | 469.622,540 |
| 14.10.2026 | 18:18:24.730 | 0,320 BZ | 5.000 | 1.600,000 | 1.503.694,000 | 468.982,540 |
| 14.10.2026 | 18:15:22.008 | 0,320 BZ | 3.000 | 960,000 | 1.498.694,000 | 467.382,540 |
| 14.10.2026 | 18:12:21.835 | 0,320 BZ | 6.000 | 1.920,000 | 1.495.694,000 | 466.422,540 |
| 14.10.2026 | 18:10:42.921 | 0,320 BZ | 4.000 | 1.280,000 | 1.489.694,000 | 464.502,540 |
| 14.10.2026 | 18:10:34.830 | 0,320 BZ | 4.100 | 1.312,000 | 1.485.694,000 | 463.222,540 |
| 14.10.2026 | 18:08:51.996 | 0,320 BZ | 300 | 96,000 | 1.481.594,000 | 461.910,540 |
| 14.10.2026 | 18:08:27.839 | 0,320 BZ | 600 | 192,000 | 1.481.294,000 | 461.814,540 |
| 14.10.2026 | 18:08:23.517 | 0,320 BZ | 1.000 | 320,000 | 1.480.694,000 | 461.622,540 |
| 14.10.2026 | 18:07:42.292 | 0,320 BZ | 2.000 | 640,000 | 1.479.694,000 | 461.302,540 |
| 14.10.2026 | 18:07:26.175 | 0,320 BZ | 3.000 | 960,000 | 1.477.694,000 | 460.662,540 |
| 14.10.2026 | 18:03:43.364 | 0,320 BZ | 6.000 | 1.920,000 | 1.474.694,000 | 459.702,540 |
| 14.10.2026 | 17:57:42.283 | 0,320 BZ | 1.000 | 320,000 | 1.468.694,000 | 457.782,540 |
| 14.10.2026 | 17:56:20.318 | 0,320 BZ | 4.000 | 1.280,000 | 1.467.694,000 | 457.462,540 |
| 14.10.2026 | 17:53:17.184 | 0,320 BZ | 6.000 | 1.920,000 | 1.463.694,000 | 456.182,540 |
| 14.10.2026 | 17:50:37.271 | 0,320 BZ | 2.000 | 640,000 | 1.457.694,000 | 454.262,540 |
| 14.10.2026 | 17:48:06.670 | 0,320 BZ | 4.000 | 1.280,000 | 1.455.694,000 | 453.622,540 |
| 14.10.2026 | 17:47:34.334 | 0,320 BZ | 10.000 | 3.200,000 | 1.451.694,000 | 452.342,540 |
| 14.10.2026 | 17:46:26.082 | 0,320 BZ | 4.000 | 1.280,000 | 1.441.694,000 | 449.142,540 |
| 14.10.2026 | 17:44:13.287 | 0,320 BZ | 1.900 | 608,000 | 1.437.694,000 | 447.862,540 |
| 14.10.2026 | 17:41:57.103 | 0,320 BZ | 500 | 160,000 | 1.435.794,000 | 447.254,540 |
| 14.10.2026 | 17:41:14.513 | 0,320 BZ | 2.000 | 640,000 | 1.435.294,000 | 447.094,540 |
| 14.10.2026 | 17:40:17.680 | 0,320 BZ | 1.500 | 480,000 | 1.433.294,000 | 446.454,540 |
| 14.10.2026 | 17:39:49.191 | 0,320 BZ | 2.200 | 704,000 | 1.431.794,000 | 445.974,540 |
| 14.10.2026 | 17:34:53.166 | 0,320 BZ | 4.000 | 1.280,000 | 1.429.594,000 | 445.270,540 |
| 14.10.2026 | 17:34:38.556 | 0,320 BZ | 4.000 | 1.280,000 | 1.425.594,000 | 443.990,540 |
| 14.10.2026 | 17:33:19.915 | 0,320 BZ | 2.500 | 800,000 | 1.421.594,000 | 442.710,540 |
| 14.10.2026 | 17:32:28.621 | 0,320 BZ | 7.000 | 2.240,000 | 1.419.094,000 | 441.910,540 |
| 14.10.2026 | 17:31:17.324 | 0,320 BZ | 4.000 | 1.280,000 | 1.412.094,000 | 439.670,540 |
| 14.10.2026 | 17:29:53.347 | 0,320 BZ | 3.000 | 960,000 | 1.408.094,000 | 438.390,540 |
| 14.10.2026 | 17:27:50.413 | 0,320 BZ | 1.600 | 512,000 | 1.405.094,000 | 437.430,540 |
| 14.10.2026 | 17:26:04.799 | 0,320 BZ | 4.000 | 1.280,000 | 1.403.494,000 | 436.918,540 |
| 14.10.2026 | 17:24:39.072 | 0,320 BZ | 6.000 | 1.920,000 | 1.399.494,000 | 435.638,540 |
| 14.10.2026 | 17:20:28.812 | 0,310 BZ | 1.200 | 372,000 | 1.393.494,000 | 433.718,540 |
| 14.10.2026 | 17:20:25.350 | 0,310 BZ | 100 | 31,000 | 1.392.294,000 | 433.346,540 |
| 14.10.2026 | 17:19:46.963 | 0,310 BZ | 1.000 | 310,000 | 1.392.194,000 | 433.315,540 |
| 14.10.2026 | 17:19:38.124 | 0,310 BZ | 1.700 | 527,000 | 1.391.194,000 | 433.005,540 |
| 14.10.2026 | 17:17:04.040 | 0,310 BZ | 8.000 | 2.480,000 | 1.389.494,000 | 432.478,540 |
| 14.10.2026 | 17:14:08.679 | 0,310 BZ | 1.950 | 604,500 | 1.327.539,000 | 413.272,490 |
| 14.10.2026 | 17:13:41.683 | 0,310 BZ | 100.000 | 31.000,000 | 1.325.589,000 | 412.667,990 |
| 14.10.2026 | 17:13:06.881 | 0,310 BZ | 27.000 | 8.370,000 | 1.225.589,000 | 381.667,990 |