Palantir Technologies Inc./Faktor/Long [2]/MS
WKN MA3WHN
ISIN DE000MA3WHN9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.06.2025 | 09:39:23.856 | 23,580 BZ | 300 | 7.074,000 | 1.186,000 | 27.966,080 |
| 06.06.2025 | 09:27:32.649 | 23,650 BZ | 100 | 2.365,000 | 886,000 | 20.892,080 |
| 06.06.2025 | 09:10:30.114 | 23,680 BZ | 550 | 13.024,000 | 786,000 | 18.527,080 |
| 06.06.2025 | 08:26:46.504 | 23,320 BZ | 214 | 4.990,480 | 236,000 | 5.503,080 |
| 06.06.2025 | 08:02:23.555 | 23,300 BZ | 22 | 512,600 | 22,000 | 512,600 |
| 05.06.2025 | 21:50:31.432 | 22,370 G | - | - | 1.471,000 | 36.486,400 |
| 05.06.2025 | 21:50:31.432 | 22,370 G | - | - | 1.471,000 | 36.486,400 |
| 05.06.2025 | 21:50:31.432 | 22,370 G | - | - | 1.471,000 | 36.486,400 |
| 05.06.2025 | 21:50:31.432 | 22,370 G | - | - | 1.471,000 | 36.486,400 |
| 05.06.2025 | 21:48:25.772 | 22,470 BZ | 100 | 2.247,000 | 1.471,000 | 36.486,400 |
| 05.06.2025 | 21:48:25.772 | 22,470 BZ | 100 | 2.247,000 | 1.471,000 | 36.486,400 |
| 05.06.2025 | 21:21:51.565 | 21,970 BZ | 18 | 395,460 | 1.371,000 | 34.239,400 |
| 05.06.2025 | 21:21:51.565 | 21,970 BZ | 18 | 395,460 | 1.371,000 | 34.239,400 |
| 05.06.2025 | 20:13:47.206 | 23,160 BZ | 200 | 4.632,000 | 1.353,000 | 33.843,940 |
| 05.06.2025 | 20:13:47.206 | 23,160 BZ | 200 | 4.632,000 | 1.353,000 | 33.843,940 |
| 05.06.2025 | 20:13:42.240 | 23,200 BZ | 200 | 4.640,000 | 1.153,000 | 29.211,940 |
| 05.06.2025 | 20:13:42.240 | 23,200 BZ | 200 | 4.640,000 | 1.153,000 | 29.211,940 |
| 05.06.2025 | 20:11:08.052 | 23,120 BZ | 60 | 1.387,200 | 953,000 | 24.571,940 |
| 05.06.2025 | 20:11:08.052 | 23,120 BZ | 60 | 1.387,200 | 953,000 | 24.571,940 |
| 05.06.2025 | 19:32:47.644 | 23,580 BZ | 40 | 943,200 | 893,000 | 23.184,740 |
| 05.06.2025 | 19:32:47.644 | 23,580 BZ | 40 | 943,200 | 893,000 | 23.184,740 |
| 05.06.2025 | 17:43:30.925 | 26,820 G | - | - | 853,000 | 22.241,540 |
| 05.06.2025 | 17:43:30.925 | 26,820 G | - | - | 853,000 | 22.241,540 |
| 05.06.2025 | 16:48:30.900 | 27,180 BZ | 53 | 1.440,540 | 853,000 | 22.241,540 |
| 05.06.2025 | 16:48:30.900 | 27,180 BZ | 53 | 1.440,540 | 853,000 | 22.241,540 |
| 05.06.2025 | 14:56:32.245 | 26,090 BZ | 300 | 7.827,000 | 800,000 | 20.801,000 |
| 05.06.2025 | 14:56:32.245 | 26,090 BZ | 300 | 7.827,000 | 800,000 | 20.801,000 |
| 05.06.2025 | 14:51:14.807 | 25,960 BZ | 300 | 7.788,000 | 500,000 | 12.974,000 |
| 05.06.2025 | 14:51:14.807 | 25,960 BZ | 300 | 7.788,000 | 500,000 | 12.974,000 |
| 05.06.2025 | 13:14:07.980 | 25,930 BZ | 200 | 5.186,000 | 200,000 | 5.186,000 |
| 05.06.2025 | 13:14:07.980 | 25,930 BZ | 200 | 5.186,000 | 200,000 | 5.186,000 |
| 05.06.2025 | 10:56:52.339 | 26,280 G | - | - | - | - |
| 05.06.2025 | 10:56:52.339 | 26,280 G | - | - | - | - |
| 04.06.2025 | 21:47:10.294 | 26,590 G | - | - | 1.730,000 | 45.812,200 |
| 04.06.2025 | 21:47:10.294 | 26,590 G | - | - | 1.730,000 | 45.812,200 |
| 04.06.2025 | 19:58:15.609 | 26,290 BZ | 300 | 7.887,000 | 1.730,000 | 45.812,200 |
| 04.06.2025 | 19:58:10.945 | 26,290 BZ | 300 | 7.887,000 | 1.430,000 | 37.925,200 |
| 04.06.2025 | 18:04:11.077 | 26,300 BZ | 40 | 1.052,000 | 1.130,000 | 30.038,200 |
| 04.06.2025 | 17:24:44.313 | 26,010 BZ | 300 | 7.803,000 | 1.090,000 | 28.986,200 |
| 04.06.2025 | 17:22:29.108 | 26,110 BZ | 200 | 5.222,000 | 790,000 | 21.183,200 |
| 04.06.2025 | 16:21:32.555 | 25,270 G | - | - | 590,000 | 15.961,200 |
| 04.06.2025 | 16:02:07.283 | 25,630 BZ | 100 | 2.563,000 | 590,000 | 15.961,200 |
| 04.06.2025 | 16:00:58.113 | 25,620 BZ | 50 | 1.281,000 | 490,000 | 13.398,200 |
| 04.06.2025 | 15:52:33.227 | 26,000 BZ | 100 | 2.600,000 | 440,000 | 12.117,200 |
| 04.06.2025 | 12:33:37.456 | 27,990 BZ | 40 | 1.119,600 | 340,000 | 9.517,200 |
| 04.06.2025 | 12:33:06.907 | 28,000 BZ | 40 | 1.120,000 | 300,000 | 8.397,600 |
| 04.06.2025 | 12:32:22.849 | 28,000 G | - | - | 260,000 | 7.277,600 |
| 04.06.2025 | 11:01:30.139 | 27,970 BZ | 100 | 2.797,000 | 260,000 | 7.277,600 |
| 04.06.2025 | 10:50:33.766 | 27,950 G | - | - | 160,000 | 4.480,600 |
| 04.06.2025 | 10:24:54.052 | 28,030 BZ | 30 | 840,900 | 160,000 | 4.480,600 |
| 04.06.2025 | 10:16:12.619 | 28,000 BZ | 100 | 2.800,000 | 130,000 | 3.639,700 |
| 04.06.2025 | 09:04:44.046 | 27,990 BZ | 30 | 839,700 | 30,000 | 839,700 |
| 03.06.2025 | 21:52:26.382 | 27,920 G | - | - | 640,000 | 17.575,810 |
| 03.06.2025 | 21:52:26.382 | 27,920 G | - | - | 640,000 | 17.575,810 |
| 03.06.2025 | 21:20:19.352 | 28,550 BZ | 200 | 5.710,000 | 640,000 | 17.575,810 |
| 03.06.2025 | 18:12:39.661 | 27,250 BZ | 25 | 681,250 | 440,000 | 11.865,810 |
| 03.06.2025 | 17:08:12.596 | 26,690 BZ | 200 | 5.338,000 | 415,000 | 11.184,560 |
| 03.06.2025 | 16:59:46.392 | 27,110 G | - | - | 215,000 | 5.846,560 |
| 03.06.2025 | 16:47:44.340 | 26,940 BZ | 26 | 700,440 | 215,000 | 5.846,560 |
| 03.06.2025 | 16:44:48.188 | 27,070 BZ | 26 | 703,820 | 189,000 | 5.146,120 |
| 03.06.2025 | 15:27:18.535 | 27,700 BZ | 13 | 360,100 | 163,000 | 4.442,300 |
| 03.06.2025 | 12:38:26.091 | 27,280 BZ | 100 | 2.728,000 | 150,000 | 4.082,200 |
| 03.06.2025 | 11:34:08.594 | 27,090 BZ | 40 | 1.083,600 | 50,000 | 1.354,200 |
| 03.06.2025 | 11:17:26.416 | 27,060 BZ | 10 | 270,600 | 10,000 | 270,600 |
| 03.06.2025 | 10:44:41.464 | 26,990 G | - | - | - | - |
| 02.06.2025 | 21:51:18.193 | 27,130 G | - | - | 3.350,000 | 88.747,700 |
| 02.06.2025 | 21:51:18.193 | 27,130 G | - | - | 3.350,000 | 88.747,700 |
| 02.06.2025 | 18:27:18.881 | 27,100 BZ | 80 | 2.168,000 | 3.350,000 | 88.747,700 |
| 02.06.2025 | 18:11:45.264 | 27,260 BZ | 30 | 817,800 | 3.270,000 | 86.579,700 |
| 02.06.2025 | 17:54:01.633 | 26,900 G | - | - | 3.240,000 | 85.761,900 |
| 02.06.2025 | 15:30:32.899 | 27,630 BZ | 50 | 1.381,500 | 3.240,000 | 85.761,900 |
| 02.06.2025 | 15:30:28.141 | 27,550 BZ | 50 | 1.377,500 | 3.190,000 | 84.380,400 |
| 02.06.2025 | 12:12:07.958 | 26,230 BZ | 80 | 2.098,400 | 3.140,000 | 83.002,900 |
| 02.06.2025 | 12:10:34.319 | 26,230 BZ | 80 | 2.098,400 | 3.060,000 | 80.904,500 |
| 02.06.2025 | 10:32:02.357 | 26,160 G | - | - | 2.980,000 | 78.806,100 |
| 02.06.2025 | 08:51:03.251 | 26,390 BZ | 1.490 | 39.321,100 | 2.980,000 | 78.806,100 |
| 02.06.2025 | 08:00:10.523 | 26,500 BZ | 1.490 | 39.485,000 | 1.490,000 | 39.485,000 |
| 30.05.2025 | 21:54:12.016 | 26,760 G | - | - | 250,000 | 6.269,000 |
| 30.05.2025 | 21:54:12.016 | 26,760 G | - | - | 250,000 | 6.269,000 |
| 30.05.2025 | 17:19:04.684 | 26,710 G | - | - | 250,000 | 6.269,000 |
| 30.05.2025 | 16:16:17.667 | 26,020 BZ | 150 | 3.903,000 | 250,000 | 6.269,000 |
| 30.05.2025 | 11:10:26.002 | 23,660 BZ | 100 | 2.366,000 | 100,000 | 2.366,000 |
| 30.05.2025 | 10:50:58.228 | 23,610 G | - | - | - | - |
| 29.05.2025 | 21:49:21.273 | 23,640 G | - | - | 781,000 | 19.336,570 |
| 29.05.2025 | 21:49:21.273 | 23,640 G | - | - | 781,000 | 19.336,570 |
| 29.05.2025 | 21:08:56.402 | 23,480 BZ | 200 | 4.696,000 | 781,000 | 19.336,570 |
| 29.05.2025 | 17:08:23.724 | 23,950 G | - | - | 581,000 | 14.640,570 |
| 29.05.2025 | 15:36:27.028 | 23,970 BZ | 21 | 503,370 | 581,000 | 14.640,570 |
| 29.05.2025 | 15:31:37.285 | 25,210 BZ | 280 | 7.058,800 | 560,000 | 14.137,200 |
| 29.05.2025 | 15:31:30.178 | 25,280 BZ | 280 | 7.078,400 | 280,000 | 7.078,400 |
| 29.05.2025 | 10:36:26.129 | 25,370 G | - | - | - | - |
| 28.05.2025 | 21:57:54.754 | 24,370 G | - | - | 670,000 | 16.079,200 |
| 28.05.2025 | 21:57:54.754 | 24,370 G | - | - | 670,000 | 16.079,200 |
| 28.05.2025 | 19:13:54.581 | 24,700 BZ | 90 | 2.223,000 | 670,000 | 16.079,200 |
| 28.05.2025 | 18:48:46.936 | 24,710 G | - | - | 580,000 | 13.856,200 |
| 28.05.2025 | 10:53:02.479 | 23,750 G | - | - | 580,000 | 13.856,200 |
| 28.05.2025 | 10:14:24.075 | 23,900 BZ | 290 | 6.931,000 | 580,000 | 13.856,200 |
| 28.05.2025 | 10:13:02.484 | 23,880 BZ | 290 | 6.925,200 | 290,000 | 6.925,200 |
| 27.05.2025 | 21:45:25.991 | 23,850 G | - | - | 593,000 | 14.224,420 |
| 27.05.2025 | 21:45:25.991 | 23,850 G | - | - | 593,000 | 14.224,420 |
