Deutsche Telekom AG/OS/Call [30]/UniCredit
WKN UG7GRT
ISIN DE000UG7GRT3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2026 | 20:58:42.099 | 1,550 G | - | - | 519.600,000 | 799.434,000 |
| 18.09.2026 | 20:58:42.099 | 1,550 G | - | - | 519.600,000 | 799.434,000 |
| 18.09.2026 | 19:08:44.738 | 1,550 G | - | - | 519.600,000 | 799.434,000 |
| 18.09.2026 | 17:38:27.829 | 1,560 BZ | 500 | 780,000 | 519.600,000 | 799.434,000 |
| 18.09.2026 | 17:38:23.394 | 1,560 BZ | 500 | 780,000 | 519.100,000 | 798.654,000 |
| 18.09.2026 | 15:03:40.679 | 1,530 G | - | - | 518.600,000 | 797.874,000 |
| 18.09.2026 | 11:58:40.684 | 1,450 G | - | - | 518.600,000 | 797.874,000 |
| 18.09.2026 | 11:52:25.802 | 1,460 BZ | 800 | 1.168,000 | 518.600,000 | 797.874,000 |
| 18.09.2026 | 11:49:14.658 | 1,470 BZ | 800 | 1.176,000 | 517.800,000 | 796.706,000 |
| 18.09.2026 | 11:49:11.907 | 1,470 BZ | 75.000 | 110.250,000 | 517.000,000 | 795.530,000 |
| 18.09.2026 | 10:10:32.516 | 1,540 BZ | 20.000 | 30.800,000 | 442.000,000 | 685.280,000 |
| 18.09.2026 | 09:55:05.577 | 1,530 G | - | - | 422.000,000 | 654.480,000 |
| 18.09.2026 | 09:39:03.687 | 1,540 BZ | 20.000 | 30.800,000 | 422.000,000 | 654.480,000 |
| 18.09.2026 | 09:38:48.254 | 1,540 BZ | 80.000 | 123.200,000 | 402.000,000 | 623.680,000 |
| 18.09.2026 | 09:37:18.959 | 1,560 BZ | 100.000 | 156.000,000 | 322.000,000 | 500.480,000 |
| 18.09.2026 | 09:33:58.828 | 1,550 BZ | 100.000 | 155.000,000 | 222.000,000 | 344.480,000 |
| 18.09.2026 | 09:33:26.693 | 1,550 BZ | 100.000 | 155.000,000 | 122.000,000 | 189.480,000 |
| 18.09.2026 | 09:21:44.418 | 1,540 BZ | 8.000 | 12.320,000 | 22.000,000 | 34.480,000 |
| 18.09.2026 | 09:09:03.570 | 1,570 BZ | 8.000 | 12.560,000 | 14.000,000 | 22.160,000 |
| 18.09.2026 | 09:04:02.345 | 1,600 BZ | 6.000 | 9.600,000 | 6.000,000 | 9.600,000 |
| 18.09.2026 | 08:19:51.567 | 1,780 G | - | - | - | - |
| 17.09.2026 | 21:18:56.580 | 1,960 G | - | - | - | - |
| 17.09.2026 | 21:18:56.580 | 1,960 G | - | - | - | - |
| 17.09.2026 | 19:24:14.941 | 1,970 G | - | - | - | - |
| 17.09.2026 | 14:57:26.925 | 2,190 G | - | - | - | - |
| 17.09.2026 | 08:13:50.515 | 2,160 G | - | - | - | - |
| 16.09.2026 | 21:07:32.679 | 2,130 G | - | - | - | - |
| 16.09.2026 | 21:07:32.679 | 2,130 G | - | - | - | - |
| 16.09.2026 | 19:12:48.187 | 2,150 G | - | - | - | - |
| 16.09.2026 | 08:16:53.851 | 2,210 G | - | - | - | - |
| 15.09.2026 | 20:10:23.905 | 2,230 G | - | - | 500,000 | 1.080,000 |
| 15.09.2026 | 20:10:23.905 | 2,230 G | - | - | 500,000 | 1.080,000 |
| 15.09.2026 | 20:08:27.055 | 2,230 G | - | - | 500,000 | 1.080,000 |
| 15.09.2026 | 16:49:37.911 | 2,250 G | - | - | 500,000 | 1.080,000 |
| 15.09.2026 | 14:48:57.133 | 2,190 G | - | - | 500,000 | 1.080,000 |
| 15.09.2026 | 12:04:36.830 | 2,160 BZ | 500 | 1.080,000 | 500,000 | 1.080,000 |
| 15.09.2026 | 08:22:11.596 | 2,220 G | - | - | - | - |
| 14.09.2026 | 21:07:47.743 | 2,270 G | - | - | 117.000,000 | 263.730,000 |
| 14.09.2026 | 21:07:47.743 | 2,270 G | - | - | 117.000,000 | 263.730,000 |
| 14.09.2026 | 19:35:50.237 | 2,290 G | - | - | 117.000,000 | 263.730,000 |
| 14.09.2026 | 16:57:35.795 | 2,260 BZ | 20.000 | 45.200,000 | 117.000,000 | 263.730,000 |
| 14.09.2026 | 16:52:52.864 | 2,250 BG | 80.000 | 180.000,000 | 97.000,000 | 218.530,000 |
| 14.09.2026 | 16:52:41.049 | 2,250 G | - | - | 17.000,000 | 38.530,000 |
| 14.09.2026 | 16:51:02.398 | 2,240 G | - | - | 17.000,000 | 38.530,000 |
| 14.09.2026 | 16:50:46.784 | 2,230 G | - | - | 17.000,000 | 38.530,000 |
| 14.09.2026 | 16:49:34.936 | 2,230 G | - | - | 17.000,000 | 38.530,000 |
| 14.09.2026 | 15:24:36.825 | 2,360 G | - | - | 12.000,000 | 26.630,000 |
| 14.09.2026 | 14:42:10.650 | 2,340 BZ | 500 | 1.170,000 | 12.000,000 | 26.630,000 |
| 14.09.2026 | 13:43:32.454 | 2,320 BZ | 500 | 1.160,000 | 11.500,000 | 25.460,000 |
| 14.09.2026 | 12:27:55.911 | 2,300 BZ | 1.000 | 2.300,000 | 11.000,000 | 24.300,000 |
| 14.09.2026 | 11:01:04.530 | 2,200 BZ | 10.000 | 22.000,000 | 10.000,000 | 22.000,000 |
| 14.09.2026 | 08:21:26.130 | 1,980 G | - | - | - | - |
| 11.09.2026 | 20:58:13.903 | 2,000 G | - | - | 319.000,000 | 626.470,000 |
| 11.09.2026 | 20:58:13.903 | 2,000 G | - | - | 319.000,000 | 626.470,000 |
| 11.09.2026 | 19:27:20.797 | 2,030 G | - | - | 319.000,000 | 626.470,000 |
| 11.09.2026 | 16:16:24.056 | 2,000 BZ | 6.000 | 12.000,000 | 319.000,000 | 626.470,000 |
| 11.09.2026 | 15:19:39.333 | 1,940 G | - | - | 313.000,000 | 614.470,000 |
| 11.09.2026 | 15:18:26.014 | 1,940 BZ | 30.000 | 58.200,000 | 313.000,000 | 614.470,000 |
| 11.09.2026 | 15:00:45.393 | 1,960 BZ | 80.000 | 156.800,000 | 283.000,000 | 556.270,000 |
| 11.09.2026 | 14:55:16.011 | 1,960 BZ | 110.000 | 215.600,000 | 203.000,000 | 399.470,000 |
| 11.09.2026 | 14:51:45.757 | 1,980 BB | 90.000 | 178.200,000 | 93.000,000 | 183.870,000 |
| 11.09.2026 | 13:51:21.948 | 1,890 BZ | 3.000 | 5.670,000 | 3.000,000 | 5.670,000 |
| 11.09.2026 | 10:25:33.790 | 1,820 G | - | - | - | - |
| 10.09.2026 | 20:34:24.138 | 1,750 G | - | - | 12.000,000 | 21.000,000 |
| 10.09.2026 | 20:34:24.138 | 1,750 G | - | - | 12.000,000 | 21.000,000 |
| 10.09.2026 | 19:21:23.800 | 1,770 G | - | - | 12.000,000 | 21.000,000 |
| 10.09.2026 | 15:06:12.186 | 1,780 G | - | - | 12.000,000 | 21.000,000 |
| 10.09.2026 | 10:57:18.751 | 1,750 BZ | 6.000 | 10.500,000 | 12.000,000 | 21.000,000 |
| 10.09.2026 | 10:33:00.318 | 1,750 BZ | 6.000 | 10.500,000 | 6.000,000 | 10.500,000 |
| 10.09.2026 | 08:20:06.471 | 1,730 G | - | - | - | - |
| 09.09.2026 | 21:27:09.831 | 1,730 G | - | - | 207.224,000 | 384.911,600 |
| 09.09.2026 | 21:27:09.831 | 1,730 G | - | - | 207.224,000 | 384.911,600 |
| 09.09.2026 | 19:45:31.358 | 1,750 G | - | - | 207.224,000 | 384.911,600 |
| 09.09.2026 | 17:29:22.373 | 1,730 BZ | 3.000 | 5.190,000 | 207.224,000 | 384.911,600 |
| 09.09.2026 | 16:53:00.559 | 1,740 BZ | 700 | 1.218,000 | 204.224,000 | 379.721,600 |
| 09.09.2026 | 16:17:22.479 | 1,760 BZ | 50.000 | 88.000,000 | 203.524,000 | 378.503,600 |
| 09.09.2026 | 15:43:28.656 | 1,840 BZ | 50.000 | 92.000,000 | 152.824,000 | 289.243,600 |
| 09.09.2026 | 15:20:40.164 | 1,980 G | - | - | 102.824,000 | 197.243,600 |
| 09.09.2026 | 14:17:30.934 | 1,900 BZ | 1.124 | 2.135,600 | 102.824,000 | 197.243,600 |
| 09.09.2026 | 13:42:47.427 | 1,900 BZ | 10.000 | 19.000,000 | 101.700,000 | 195.108,000 |
| 09.09.2026 | 13:40:26.726 | 1,920 BG | 90.000 | 172.800,000 | 91.700,000 | 176.108,000 |
| 09.09.2026 | 13:21:28.315 | 1,950 BZ | 600 | 1.170,000 | 1.700,000 | 3.308,000 |
| 09.09.2026 | 11:18:23.897 | 1,980 BZ | 600 | 1.188,000 | 1.100,000 | 2.138,000 |
| 09.09.2026 | 09:00:42.435 | 1,900 BZ | 500 | 950,000 | 500,000 | 950,000 |
| 09.09.2026 | 08:20:17.175 | 1,900 G | - | - | - | - |
| 08.09.2026 | 21:01:52.179 | 1,920 G | - | - | - | - |
| 08.09.2026 | 21:01:52.179 | 1,920 G | - | - | - | - |
| 08.09.2026 | 19:11:25.209 | 1,940 G | - | - | - | - |
| 08.09.2026 | 14:55:52.325 | 2,030 G | - | - | - | - |
| 08.09.2026 | 08:23:01.905 | 1,920 G | - | - | - | - |
| 07.09.2026 | 20:21:31.994 | 1,930 G | - | - | 600,000 | 1.146,000 |
| 07.09.2026 | 20:21:31.994 | 1,930 G | - | - | 600,000 | 1.146,000 |
| 07.09.2026 | 19:18:03.175 | 1,940 G | - | - | 600,000 | 1.146,000 |
| 07.09.2026 | 15:01:23.065 | 1,940 G | - | - | 600,000 | 1.146,000 |
| 07.09.2026 | 12:55:01.849 | 1,910 BZ | 600 | 1.146,000 | 600,000 | 1.146,000 |
| 07.09.2026 | 08:19:17.521 | 1,970 G | - | - | - | - |
| 04.09.2026 | 20:41:37.193 | 1,980 G | - | - | 5.400,000 | 11.070,000 |
| 04.09.2026 | 20:41:37.193 | 1,980 G | - | - | 5.400,000 | 11.070,000 |
| 04.09.2026 | 19:20:32.966 | 1,990 G | - | - | 5.400,000 | 11.070,000 |
| 04.09.2026 | 15:33:44.505 | 2,090 G | - | - | 5.400,000 | 11.070,000 |