Heidelberg Materials AG/OS/Call [210]/UniCredit
WKN UG6WQY
ISIN DE000UG6WQY4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.11.2025 | 18:57:31.956 | 8,280 BZ | 120 | 993,600 | 26.782,000 | 224.006,250 |
| 21.11.2025 | 18:44:32.595 | 8,320 BZ | 300 | 2.496,000 | 26.662,000 | 223.012,650 |
| 21.11.2025 | 18:40:38.185 | 8,320 BZ | 60 | 499,200 | 26.362,000 | 220.516,650 |
| 21.11.2025 | 18:28:35.493 | 8,300 BZ | 70 | 581,000 | 26.302,000 | 220.017,450 |
| 21.11.2025 | 18:10:34.534 | 8,070 G | - | - | 26.232,000 | 219.436,450 |
| 21.11.2025 | 18:06:25.731 | 8,240 BZ | 120 | 988,800 | 26.232,000 | 219.436,450 |
| 21.11.2025 | 17:53:49.573 | 8,190 BZ | 86 | 704,340 | 26.112,000 | 218.447,650 |
| 21.11.2025 | 17:48:01.225 | 8,120 BZ | 300 | 2.436,000 | 26.026,000 | 217.743,310 |
| 21.11.2025 | 17:07:12.020 | 7,670 BZ | 200 | 1.534,000 | 25.726,000 | 215.307,310 |
| 21.11.2025 | 17:03:54.383 | 7,680 BZ | 325 | 2.496,000 | 25.526,000 | 213.773,310 |
| 21.11.2025 | 16:28:02.678 | 7,970 BZ | 100 | 797,000 | 24.201,000 | 203.607,310 |
| 21.11.2025 | 16:25:57.521 | 8,040 BZ | 100 | 804,000 | 24.101,000 | 202.810,310 |
| 21.11.2025 | 16:11:41.346 | 8,120 BZ | 100 | 812,000 | 24.001,000 | 202.006,310 |
| 21.11.2025 | 16:05:06.973 | 8,070 BZ | 150 | 1.210,500 | 23.901,000 | 201.194,310 |
| 21.11.2025 | 16:03:41.149 | 8,190 BZ | 280 | 2.293,200 | 23.751,000 | 199.983,810 |
| 21.11.2025 | 15:57:42.357 | 8,300 BZ | 1.000 | 8.300,000 | 23.471,000 | 197.690,610 |
| 21.11.2025 | 15:51:57.014 | 8,230 BZ | 30 | 246,900 | 22.471,000 | 189.390,610 |
| 21.11.2025 | 15:46:15.166 | 8,440 BZ | 100 | 844,000 | 22.441,000 | 189.143,710 |
| 21.11.2025 | 15:30:04.697 | 8,580 BZ | 60 | 514,800 | 22.341,000 | 188.299,710 |
| 21.11.2025 | 15:29:13.724 | 8,580 G | - | - | 22.281,000 | 187.784,910 |
| 21.11.2025 | 15:11:46.997 | 8,640 BZ | 100 | 864,000 | 22.281,000 | 187.784,910 |
| 21.11.2025 | 15:00:18.041 | 8,660 BZ | 200 | 1.732,000 | 22.181,000 | 186.920,910 |
| 21.11.2025 | 14:39:23.248 | 8,590 BZ | 350 | 3.006,500 | 21.981,000 | 185.188,910 |
| 21.11.2025 | 14:35:16.530 | 8,600 BZ | 6 | 51,600 | 21.631,000 | 182.182,410 |
| 21.11.2025 | 14:32:41.368 | 8,580 BZ | 3.370 | 28.914,600 | 21.625,000 | 182.130,810 |
| 21.11.2025 | 14:24:07.106 | 8,590 BZ | 115 | 987,850 | 18.255,000 | 153.216,210 |
| 21.11.2025 | 14:23:15.008 | 8,580 BZ | 50 | 429,000 | 18.140,000 | 152.228,360 |
| 21.11.2025 | 14:19:04.523 | 8,610 BZ | 150 | 1.291,500 | 18.090,000 | 151.799,360 |
| 21.11.2025 | 14:13:23.103 | 8,590 BZ | 240 | 2.061,600 | 17.940,000 | 150.507,860 |
| 21.11.2025 | 14:11:06.774 | 8,610 BZ | 50 | 430,500 | 17.700,000 | 148.446,260 |
| 21.11.2025 | 14:05:58.330 | 8,580 BZ | 50 | 429,000 | 17.650,000 | 148.015,760 |
| 21.11.2025 | 14:03:13.720 | 8,610 BZ | 60 | 516,600 | 17.600,000 | 147.586,760 |
| 21.11.2025 | 13:57:20.401 | 8,600 BZ | 50 | 430,000 | 17.540,000 | 147.070,160 |
| 21.11.2025 | 13:51:59.004 | 8,600 BZ | 140 | 1.204,000 | 17.490,000 | 146.640,160 |
| 21.11.2025 | 13:46:05.957 | 8,550 BZ | 120 | 1.026,000 | 17.350,000 | 145.436,160 |
| 21.11.2025 | 13:35:40.892 | 8,470 BZ | 100 | 847,000 | 17.230,000 | 144.410,160 |
| 21.11.2025 | 13:31:20.350 | 8,430 BZ | 33 | 278,190 | 17.130,000 | 143.563,160 |
| 21.11.2025 | 12:59:12.302 | 8,200 BZ | 122 | 1.000,400 | 17.097,000 | 143.284,970 |
| 21.11.2025 | 12:52:34.683 | 8,190 BZ | 125 | 1.023,750 | 16.975,000 | 142.284,570 |
| 21.11.2025 | 12:40:35.870 | 8,330 BZ | 633 | 5.272,890 | 16.850,000 | 141.260,820 |
| 21.11.2025 | 12:38:03.769 | 8,290 BZ | 600 | 4.974,000 | 16.217,000 | 135.987,930 |
| 21.11.2025 | 12:30:08.343 | 8,150 BZ | 200 | 1.630,000 | 15.617,000 | 131.013,930 |
| 21.11.2025 | 12:29:23.740 | 8,160 BZ | 200 | 1.632,000 | 15.417,000 | 129.383,930 |
| 21.11.2025 | 12:23:45.066 | 8,090 BZ | 250 | 2.022,500 | 15.217,000 | 127.751,930 |
| 21.11.2025 | 12:19:01.176 | 8,090 BZ | 250 | 2.022,500 | 14.967,000 | 125.729,430 |
| 21.11.2025 | 12:18:10.757 | 8,090 BZ | 150 | 1.213,500 | 14.717,000 | 123.706,930 |
| 21.11.2025 | 12:13:51.814 | 8,020 BZ | 200 | 1.604,000 | 14.567,000 | 122.493,430 |
| 21.11.2025 | 11:56:31.982 | 7,800 BZ | 16 | 124,800 | 14.367,000 | 120.889,430 |
| 21.11.2025 | 11:43:25.644 | 7,870 BZ | 700 | 5.509,000 | 14.351,000 | 120.764,630 |
| 21.11.2025 | 11:26:45.080 | 7,820 BZ | 110 | 860,200 | 13.651,000 | 115.255,630 |
| 21.11.2025 | 10:52:57.090 | 7,360 BZ | 250 | 1.840,000 | 13.541,000 | 114.395,430 |
| 21.11.2025 | 10:39:49.054 | 7,910 G | - | - | 13.291,000 | 112.555,430 |
| 21.11.2025 | 10:35:49.825 | 8,080 BZ | 75 | 606,000 | 13.291,000 | 112.555,430 |
| 21.11.2025 | 10:33:31.535 | 8,110 BZ | 200 | 1.622,000 | 13.216,000 | 111.949,430 |
| 21.11.2025 | 10:23:05.104 | 8,340 BZ | 250 | 2.085,000 | 13.016,000 | 110.327,430 |
| 21.11.2025 | 10:17:58.380 | 8,400 BZ | 200 | 1.680,000 | 12.766,000 | 108.242,430 |
| 21.11.2025 | 10:17:36.301 | 8,390 BZ | 220 | 1.845,800 | 12.566,000 | 106.562,430 |
| 21.11.2025 | 10:07:04.636 | 8,570 BZ | 390 | 3.342,300 | 12.346,000 | 104.716,630 |
| 21.11.2025 | 10:06:59.745 | 8,570 BZ | 300 | 2.571,000 | 11.956,000 | 101.374,330 |
| 21.11.2025 | 10:00:16.121 | 8,590 BZ | 120 | 1.030,800 | 11.656,000 | 98.803,330 |
| 21.11.2025 | 09:52:43.755 | 8,650 BZ | 130 | 1.124,500 | 11.536,000 | 97.772,530 |
| 21.11.2025 | 09:40:24.142 | 8,560 BZ | 100 | 856,000 | 11.406,000 | 96.648,030 |
| 21.11.2025 | 09:30:41.213 | 8,530 BZ | 831 | 7.088,430 | 11.306,000 | 95.792,030 |
| 21.11.2025 | 09:21:44.500 | 8,420 BZ | 90 | 757,800 | 10.475,000 | 88.703,600 |
| 21.11.2025 | 09:21:07.667 | 8,460 BZ | 595 | 5.033,700 | 10.385,000 | 87.945,800 |
| 21.11.2025 | 09:17:13.020 | 8,470 BZ | 115 | 974,050 | 9.790,000 | 82.912,100 |
| 21.11.2025 | 09:16:52.376 | 8,460 BZ | 3.500 | 29.610,000 | 9.675,000 | 81.938,050 |
| 21.11.2025 | 09:15:48.301 | 8,470 RG | 3.500 | 29.645,000 | 6.175,000 | 52.328,050 |
| 21.11.2025 | 09:12:39.438 | 8,550 BZ | 1.000 | 8.550,000 | 2.675,000 | 22.683,050 |
| 21.11.2025 | 09:09:41.731 | 8,590 BZ | 80 | 687,200 | 1.675,000 | 14.133,050 |
| 21.11.2025 | 09:04:00.719 | 8,430 BZ | 1.595 | 13.445,850 | 1.595,000 | 13.445,850 |
| 20.11.2025 | 20:31:00.964 | 8,610 G | - | - | - | - |
| 20.11.2025 | 20:31:00.964 | 8,610 G | - | - | - | - |
| 20.11.2025 | 19:07:54.063 | 8,780 G | - | - | - | - |
| 20.11.2025 | 17:57:40.677 | 8,820 G | - | - | - | - |
| 20.11.2025 | 15:40:45.273 | 9,470 G | - | - | - | - |
| 20.11.2025 | 11:59:27.052 | 9,730 G | - | - | - | - |
| 20.11.2025 | 11:55:41.963 | 9,670 G | - | - | - | - |
| 19.11.2025 | 09:48:58.992 | 7,670 G | - | - | - | - |
| 19.11.2025 | 09:48:58.992 | 7,670 G | - | - | - | - |
| 18.11.2025 | 20:22:09.194 | 7,950 G | - | - | - | - |
| 18.11.2025 | 20:22:09.194 | 7,950 G | - | - | - | - |
| 18.11.2025 | 18:57:06.912 | 7,970 G | - | - | - | - |
| 18.11.2025 | 17:11:49.409 | 7,800 G | - | - | - | - |
| 18.11.2025 | 14:58:20.053 | 7,760 G | - | - | - | - |
| 18.11.2025 | 09:21:50.355 | 7,990 G | - | - | - | - |
| 17.11.2025 | 20:01:56.209 | 8,760 G | - | - | - | - |
| 17.11.2025 | 20:01:56.209 | 8,760 G | - | - | - | - |
| 17.11.2025 | 18:39:08.065 | 8,930 G | - | - | - | - |
| 17.11.2025 | 15:02:33.497 | 9,150 G | - | - | - | - |
| 17.11.2025 | 09:44:13.610 | 9,150 G | - | - | - | - |
| 14.11.2025 | 20:22:28.643 | 8,290 G | - | - | - | - |
| 14.11.2025 | 20:22:28.643 | 8,290 G | - | - | - | - |
| 14.11.2025 | 18:57:35.172 | 8,270 G | - | - | - | - |
| 14.11.2025 | 17:15:33.325 | 8,160 G | - | - | - | - |
| 14.11.2025 | 14:58:47.764 | 7,840 G | - | - | - | - |
| 14.11.2025 | 09:42:08.815 | 8,670 G | - | - | - | - |
| 13.11.2025 | 20:28:53.507 | 8,990 G | - | - | - | - |
| 13.11.2025 | 20:28:53.507 | 8,990 G | - | - | - | - |
| 13.11.2025 | 19:16:28.323 | 9,170 G | - | - | - | - |