Dell Technologies Inc./OS/Call [450]/MS
WKN MR0SSD
ISIN DE000MR0SSD2
| DATUM | UHRZEIT | GELD | VOL. GELD | BRIEF | VOL. BRIEF |
|---|---|---|---|---|---|
| 22.09.2026 | 18:12:55.461 | 15,800 | 150.000 | 15,920 | 150.000 |
| 22.09.2026 | 18:12:16.686 | 15,800 | 150.000 | 15,920 | 150.000 |
| 22.09.2026 | 18:10:34.631 | 15,790 | 150.000 | 15,910 | 150.000 |
| 22.09.2026 | 18:09:59.328 | 15,830 | 150.000 | 15,940 | 150.000 |
| 22.09.2026 | 18:09:28.050 | 15,860 | 150.000 | 15,980 | 150.000 |
| 22.09.2026 | 18:08:49.951 | 15,850 | 150.000 | 15,970 | 150.000 |
| 22.09.2026 | 18:08:17.563 | 15,850 | 150.000 | 15,980 | 150.000 |
| 22.09.2026 | 18:07:15.094 | 15,860 | 150.000 | 15,990 | 150.000 |
| 22.09.2026 | 18:06:45.414 | 15,880 | 150.000 | 16,000 | 120 |
| 22.09.2026 | 18:06:07.274 | 15,810 | 150.000 | 15,880 | 300 |
| 22.09.2026 | 18:05:23.551 | 15,780 | 150.000 | - | - |
| 22.09.2026 | 18:03:57.485 | - | - | 15,880 | 617 |
| 22.09.2026 | 18:03:21.376 | 15,760 | 150.000 | - | - |
| 22.09.2026 | 18:02:50.011 | 15,800 | 150.000 | 15,940 | 150.300 |
| 22.09.2026 | 18:00:03.189 | 15,910 | 150.000 | 16,000 | 120 |
| 22.09.2026 | 17:59:28.195 | 15,880 | 150.000 | 16,000 | 120 |
| 22.09.2026 | 17:58:46.318 | 15,900 | 150.000 | 16,000 | 120 |
| 22.09.2026 | 17:57:23.019 | 15,870 | 150.000 | 16,000 | 150.120 |
| 22.09.2026 | 17:56:49.682 | 15,920 | 150.000 | 16,000 | 120 |
| 22.09.2026 | 17:53:49.186 | 16,030 | 150.000 | 16,110 | 140 |
| 22.09.2026 | 17:50:09.844 | 16,010 | 150.000 | 16,110 | 140 |
| 22.09.2026 | 17:47:22.566 | 16,000 | 150.000 | - | - |
| 22.09.2026 | 17:44:33.912 | 16,050 | 150.000 | - | - |
| 22.09.2026 | 17:42:58.594 | 15,990 | 150.000 | - | - |
| 22.09.2026 | 17:42:27.693 | 16,000 | 150.000 | 16,060 | 150 |
| 22.09.2026 | 17:41:46.174 | 15,990 | 150.000 | - | - |
| 22.09.2026 | 17:40:36.815 | 16,000 | 150.000 | 16,060 | 150 |
| 22.09.2026 | 17:40:09.546 | 16,020 | 150.000 | 16,110 | 140 |
| 22.09.2026 | 17:39:29.818 | 16,040 | 150.000 | - | - |
| 22.09.2026 | 17:38:19.194 | 16,010 | 150.000 | 16,050 | 320 |
| 22.09.2026 | 17:37:44.760 | 16,050 | 150.000 | - | - |
| 22.09.2026 | 17:36:10.052 | 16,070 | 150.000 | 16,190 | 150.000 |
| 22.09.2026 | 17:35:12.156 | - | - | 16,190 | 150.000 |
| 22.09.2026 | 17:34:04.638 | 16,130 | 150.000 | 16,170 | 800 |
| 22.09.2026 | 17:33:34.611 | 16,080 | 150.000 | - | - |
| 22.09.2026 | 17:31:18.474 | 16,060 | 150.000 | 16,200 | 151.550 |
| 22.09.2026 | 17:30:17.693 | 16,020 | 150.000 | 16,160 | 150.000 |
| 22.09.2026 | 17:28:45.242 | 16,050 | 150.000 | 16,190 | 150.000 |
| 22.09.2026 | 17:28:13.718 | 16,020 | 150.000 | 16,160 | 150.000 |
| 22.09.2026 | 17:27:43.108 | 16,030 | 150.000 | 16,170 | 150.000 |
| 22.09.2026 | 17:26:03.230 | - | - | 16,180 | 150.240 |
| 22.09.2026 | 17:25:31.021 | 16,090 | 150.000 | 16,230 | 150.000 |
| 22.09.2026 | 17:24:25.280 | 16,050 | 150.000 | 16,190 | 150.000 |
| 22.09.2026 | 17:22:18.613 | 16,150 | 150.000 | 16,290 | 150.000 |
| 22.09.2026 | 17:21:39.053 | 16,110 | 150.000 | 16,250 | 150.000 |
| 22.09.2026 | 17:21:05.392 | 16,130 | 150.000 | 16,270 | 150.055 |
| 22.09.2026 | 17:18:50.622 | 16,220 | 150.000 | 16,350 | 150.000 |
| 22.09.2026 | 17:18:19.996 | 16,270 | 150.000 | 16,400 | 150.000 |
| 22.09.2026 | 17:16:43.773 | 16,380 | 150.000 | 16,500 | 150.000 |
| 22.09.2026 | 17:15:04.660 | - | - | 16,550 | 150.830 |
| 22.09.2026 | 17:13:56.978 | 16,520 | 150.000 | 16,610 | 650 |
| 22.09.2026 | 17:12:38.202 | 16,580 | 150.000 | - | - |
| 22.09.2026 | 17:12:06.135 | 16,530 | 150.000 | - | - |
| 22.09.2026 | 17:09:46.918 | 16,550 | 150.000 | 16,650 | 150.000 |
| 22.09.2026 | 17:09:08.043 | 16,550 | 150.000 | 16,650 | 150.000 |
| 22.09.2026 | 17:07:28.159 | 16,560 | 150.000 | - | - |
| 22.09.2026 | 17:05:47.840 | 16,530 | 150.000 | 16,640 | 150.000 |
| 22.09.2026 | 17:01:45.855 | - | - | 16,500 | 540 |
| 22.09.2026 | 17:01:08.690 | 16,490 | 150.000 | 16,590 | 150.000 |
| 22.09.2026 | 17:00:37.196 | 16,560 | 150.000 | 16,660 | 150.000 |
| 22.09.2026 | 16:58:59.207 | 16,440 | 150.000 | 16,500 | 638 |
| 22.09.2026 | 16:57:48.577 | 16,430 | 150.000 | 16,500 | 478 |
| 22.09.2026 | 16:57:16.850 | 16,450 | 150.000 | - | - |
| 22.09.2026 | 16:56:45.851 | 16,410 | 150.000 | 16,500 | 320 |
| 22.09.2026 | 16:56:00.736 | 16,400 | 150.000 | - | - |
| 22.09.2026 | 16:54:57.839 | 16,440 | 150.000 | - | - |
| 22.09.2026 | 16:53:40.436 | 16,460 | 150.000 | - | - |
| 22.09.2026 | 16:53:11.074 | 16,420 | 150.000 | 16,500 | 360 |
| 22.09.2026 | 16:52:09.592 | - | - | 16,460 | 100 |
| 22.09.2026 | 16:50:30.916 | 16,460 | 150.000 | 16,560 | 150.000 |
| 22.09.2026 | 16:49:59.392 | 16,390 | 150.000 | 16,490 | 150.400 |
| 22.09.2026 | 16:48:45.483 | 16,340 | 150.000 | 16,440 | 150.000 |
| 22.09.2026 | 16:45:59.786 | 16,320 | 150.000 | 16,360 | 4.600 |
| 22.09.2026 | 16:44:17.833 | 16,300 | 150.000 | 16,360 | 8.170 |
| 22.09.2026 | 16:43:37.580 | 16,220 | 150.000 | 16,300 | 390 |
| 22.09.2026 | 16:43:02.209 | 16,240 | 150.000 | 16,300 | 150 |
| 22.09.2026 | 16:42:34.985 | 16,250 | 150.000 | 16,300 | 150 |
| 22.09.2026 | 16:41:30.855 | 16,270 | 150.000 | 16,300 | 150 |
| 22.09.2026 | 16:39:18.708 | 16,260 | 150.000 | - | - |
| 22.09.2026 | 16:38:15.214 | 16,230 | 150.000 | 16,270 | 315 |
| 22.09.2026 | 16:37:31.540 | 16,190 | 150.000 | 16,200 | 170 |
| 22.09.2026 | 16:36:56.266 | - | - | 16,400 | 315 |
| 22.09.2026 | 16:36:24.503 | - | - | 16,400 | 151.070 |
| 22.09.2026 | 16:33:50.570 | 16,430 | 150.000 | 16,440 | 158 |
| 22.09.2026 | 16:33:18.947 | - | - | - | - |
| 22.09.2026 | 16:32:46.753 | 16,420 | 150.000 | 16,560 | 150.000 |
| 22.09.2026 | 16:32:15.798 | 16,370 | 150.000 | 16,510 | 150.000 |
| 22.09.2026 | 16:31:44.518 | 16,380 | 150.000 | 16,530 | 150.000 |
| 22.09.2026 | 16:29:19.215 | 16,360 | 150.000 | 16,510 | 150.000 |
| 22.09.2026 | 16:28:42.718 | 16,340 | 150.000 | 16,480 | 150.000 |
| 22.09.2026 | 16:28:15.152 | 16,380 | 150.000 | 16,520 | 150.000 |
| 22.09.2026 | 16:27:12.768 | 16,450 | 150.000 | 16,600 | 150.000 |
| 22.09.2026 | 16:23:50.279 | 16,360 | 150.000 | 16,520 | 150.000 |
| 22.09.2026 | 16:23:21.613 | 16,370 | 150.000 | 16,530 | 150.000 |
| 22.09.2026 | 16:20:39.910 | 16,530 | 150.000 | 16,690 | 150.000 |
| 22.09.2026 | 16:17:14.129 | 16,700 | 150.000 | 16,860 | 150.000 |
| 22.09.2026 | 16:16:29.908 | 16,700 | 150.000 | 16,860 | 150.000 |
| 22.09.2026 | 16:15:59.321 | 16,690 | 150.000 | 16,850 | 150.000 |
| 22.09.2026 | 16:14:21.760 | 16,900 | 150.000 | 17,050 | 150.000 |
| 22.09.2026 | 16:13:40.038 | 16,910 | 150.000 | 17,060 | 150.000 |