Alphabet Inc. (C Shares)/OS/Call [155]/MS
WKN MB6CF5
ISIN DE000MB6CF52
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21:20:25.195 | 2,910 BZ | 700 | 2.037,000 | 20.744,000 | 59.082,160 |
| 17.05.2024 | 21:20:25.195 | 2,910 BZ | 700 | 2.037,000 | 20.744,000 | 59.082,160 |
| 17.05.2024 | 21:20:19.387 | 2,910 BZ | 700 | 2.037,000 | 20.044,000 | 57.045,160 |
| 17.05.2024 | 21:12:18.103 | 2,910 BZ | 750 | 2.182,500 | 19.344,000 | 55.008,160 |
| 17.05.2024 | 21:12:12.971 | 2,920 BZ | 750 | 2.190,000 | 18.594,000 | 52.825,660 |
| 17.05.2024 | 19:00:40.232 | 2,930 BZ | 1.750 | 5.127,500 | 17.844,000 | 50.635,660 |
| 17.05.2024 | 19:00:34.497 | 2,930 BZ | 1.750 | 5.127,500 | 16.094,000 | 45.508,160 |
| 17.05.2024 | 18:49:19.256 | 2,910 BZ | 400 | 1.164,000 | 14.344,000 | 40.380,660 |
| 17.05.2024 | 18:49:13.375 | 2,920 BZ | 400 | 1.168,000 | 13.944,000 | 39.216,660 |
| 17.05.2024 | 18:02:25.989 | 2,890 BZ | 1.250 | 3.612,500 | 13.544,000 | 38.048,660 |
| 17.05.2024 | 18:02:20.889 | 2,890 BZ | 1.250 | 3.612,500 | 12.294,000 | 34.436,160 |
| 17.05.2024 | 17:26:27.634 | 2,890 G | - | - | 11.044,000 | 30.823,660 |
| 17.05.2024 | 17:02:43.723 | 2,880 BZ | 400 | 1.152,000 | 11.044,000 | 30.823,660 |
| 17.05.2024 | 16:57:24.173 | 2,890 BZ | 400 | 1.156,000 | 10.644,000 | 29.671,660 |
| 17.05.2024 | 16:41:20.987 | 2,920 BZ | 500 | 1.460,000 | 10.244,000 | 28.515,660 |
| 17.05.2024 | 16:40:54.301 | 2,910 BZ | 500 | 1.455,000 | 9.744,000 | 27.055,660 |
| 17.05.2024 | 15:28:07.058 | 2,810 BZ | 800 | 2.248,000 | 9.244,000 | 25.600,660 |
| 17.05.2024 | 15:28:01.737 | 2,800 BZ | 800 | 2.240,000 | 8.444,000 | 23.352,660 |
| 17.05.2024 | 15:25:02.034 | 2,760 BZ | 722 | 1.992,720 | 7.644,000 | 21.112,660 |
| 17.05.2024 | 15:01:47.699 | 2,770 BZ | 722 | 1.999,940 | 6.922,000 | 19.119,940 |
| 17.05.2024 | 11:47:35.112 | 2,770 BZ | 1.000 | 2.770,000 | 6.200,000 | 17.120,000 |
| 17.05.2024 | 10:45:09.638 | 2,750 G | - | - | 5.200,000 | 14.350,000 |
| 17.05.2024 | 10:24:09.697 | 2,760 BZ | 1.000 | 2.760,000 | 5.200,000 | 14.350,000 |
| 17.05.2024 | 10:05:11.084 | 2,760 BZ | 1.847 | 5.097,720 | 4.200,000 | 11.590,000 |
| 17.05.2024 | 10:02:14.066 | 2,740 BZ | 100 | 274,000 | 2.353,000 | 6.492,280 |
| 17.05.2024 | 09:27:21.166 | 2,760 BZ | 253 | 698,280 | 2.253,000 | 6.218,280 |
| 17.05.2024 | 09:09:45.876 | 2,760 BZ | 2.000 | 5.520,000 | 2.000,000 | 5.520,000 |
| 16.05.2024 | 18:44:57.117 | 2,770 G | - | - | 73.562,000 | 197.848,970 |
| 16.05.2024 | 18:44:57.117 | 2,770 G | - | - | 73.562,000 | 197.848,970 |
| 16.05.2024 | 17:50:41.031 | 2,810 BZ | 1.300 | 3.653,000 | 73.562,000 | 197.848,970 |
| 16.05.2024 | 17:50:30.697 | 2,800 BZ | 1.300 | 3.640,000 | 72.262,000 | 194.195,970 |
| 16.05.2024 | 17:09:01.054 | 2,830 BZ | 1.000 | 2.830,000 | 70.962,000 | 190.555,970 |
| 16.05.2024 | 17:08:44.072 | 2,840 BZ | 1.000 | 2.840,000 | 69.962,000 | 187.725,970 |
| 16.05.2024 | 15:22:14.271 | 2,680 BZ | 750 | 2.010,000 | 68.962,000 | 184.885,970 |
| 16.05.2024 | 15:22:08.437 | 2,670 BZ | 750 | 2.002,500 | 68.212,000 | 182.875,970 |
| 16.05.2024 | 13:27:56.933 | 2,690 BZ | 8.081 | 21.737,890 | 67.462,000 | 180.873,470 |
| 16.05.2024 | 13:26:23.874 | 2,680 BZ | 10.000 | 26.800,000 | 59.381,000 | 159.135,580 |
| 16.05.2024 | 13:09:38.763 | 2,680 G | - | - | 49.381,000 | 132.335,580 |
| 16.05.2024 | 10:36:19.736 | 2,690 BZ | 50 | 134,500 | 49.381,000 | 132.335,580 |
| 16.05.2024 | 10:28:59.783 | 2,680 BZ | 18.131 | 48.591,080 | 49.331,000 | 132.201,080 |
| 16.05.2024 | 10:27:29.092 | 2,680 BZ | 15.000 | 40.200,000 | 31.200,000 | 83.610,000 |
| 16.05.2024 | 10:26:24.624 | 2,680 BZ | 15.000 | 40.200,000 | 16.200,000 | 43.410,000 |
| 16.05.2024 | 09:31:47.700 | 2,680 BZ | 400 | 1.072,000 | 1.200,000 | 3.210,000 |
| 16.05.2024 | 09:26:03.747 | 2,690 BZ | 400 | 1.076,000 | 800,000 | 2.138,000 |
| 16.05.2024 | 08:23:17.730 | 2,660 BZ | 200 | 532,000 | 400,000 | 1.062,000 |
| 16.05.2024 | 08:17:48.229 | 2,650 BZ | 200 | 530,000 | 200,000 | 530,000 |
| 15.05.2024 | 21:49:22.942 | 2,670 BZ | 100 | 267,000 | 125.524,000 | 327.281,070 |
| 15.05.2024 | 21:49:22.942 | 2,670 BZ | 100 | 267,000 | 125.524,000 | 327.281,070 |
| 15.05.2024 | 21:49:10.651 | 2,670 BZ | 100 | 267,000 | 125.424,000 | 327.014,070 |
| 15.05.2024 | 21:00:45.179 | 2,650 G | - | - | 125.324,000 | 326.747,070 |
| 15.05.2024 | 19:24:16.851 | 2,610 BZ | 500 | 1.305,000 | 125.324,000 | 326.747,070 |
| 15.05.2024 | 19:15:35.031 | 2,600 BZ | 500 | 1.300,000 | 124.824,000 | 325.442,070 |
| 15.05.2024 | 18:50:15.511 | 2,560 BZ | 775 | 1.984,000 | 124.324,000 | 324.142,070 |
| 15.05.2024 | 18:49:09.325 | 2,550 BZ | 175 | 446,250 | 123.549,000 | 322.158,070 |
| 15.05.2024 | 18:47:52.153 | 2,550 BZ | 600 | 1.530,000 | 123.374,000 | 321.711,820 |
| 15.05.2024 | 17:21:40.674 | 2,610 BZ | 5.000 | 13.050,000 | 122.774,000 | 320.181,820 |
| 15.05.2024 | 17:03:25.027 | 2,640 BZ | 15.000 | 39.600,000 | 117.774,000 | 307.131,820 |
| 15.05.2024 | 17:02:59.227 | 2,640 BZ | 5.000 | 13.200,000 | 102.774,000 | 267.531,820 |
| 15.05.2024 | 17:01:11.508 | 2,640 G | - | - | 97.774,000 | 254.331,820 |
| 15.05.2024 | 16:58:04.440 | 2,640 BZ | 20.000 | 52.800,000 | 97.774,000 | 254.331,820 |
| 15.05.2024 | 16:54:44.375 | 2,630 G | - | - | 77.774,000 | 201.531,820 |
| 15.05.2024 | 16:54:09.784 | 2,640 BZ | 15.000 | 39.600,000 | 77.774,000 | 201.531,820 |
| 15.05.2024 | 16:29:40.798 | 2,630 BZ | 15.000 | 39.450,000 | 62.774,000 | 161.931,820 |
| 15.05.2024 | 16:19:35.598 | 2,630 BZ | 700 | 1.841,000 | 47.774,000 | 122.481,820 |
| 15.05.2024 | 16:18:13.367 | 2,640 BZ | 700 | 1.848,000 | 47.074,000 | 120.640,820 |
| 15.05.2024 | 16:05:43.706 | 2,630 BZ | 750 | 1.972,500 | 46.374,000 | 118.792,820 |
| 15.05.2024 | 16:05:32.842 | 2,620 BZ | 750 | 1.965,000 | 45.624,000 | 116.820,320 |
| 15.05.2024 | 14:36:37.433 | 2,610 BZ | 750 | 1.957,500 | 44.874,000 | 114.855,320 |
| 15.05.2024 | 14:36:32.328 | 2,600 BZ | 750 | 1.950,000 | 44.124,000 | 112.897,820 |
| 15.05.2024 | 14:31:08.715 | 2,610 BZ | 97 | 253,170 | 43.374,000 | 110.947,820 |
| 15.05.2024 | 14:30:36.257 | 2,600 BZ | 97 | 252,200 | 43.277,000 | 110.694,650 |
| 15.05.2024 | 13:42:04.689 | 2,560 BZ | 1.000 | 2.560,000 | 43.180,000 | 110.442,450 |
| 15.05.2024 | 13:40:41.732 | 2,550 BZ | 1.000 | 2.550,000 | 42.180,000 | 107.882,450 |
| 15.05.2024 | 12:36:29.044 | 2,560 BZ | 500 | 1.280,000 | 41.180,000 | 105.332,450 |
| 15.05.2024 | 12:36:06.421 | 2,550 BZ | 500 | 1.275,000 | 40.680,000 | 104.052,450 |
| 15.05.2024 | 12:08:41.554 | 2,540 BZ | 17.690 | 44.932,600 | 40.180,000 | 102.777,450 |
| 15.05.2024 | 11:49:10.666 | 2,560 BZ | 485 | 1.241,600 | 22.490,000 | 57.844,850 |
| 15.05.2024 | 11:48:17.383 | 2,560 BZ | 250 | 640,000 | 22.005,000 | 56.603,250 |
| 15.05.2024 | 11:30:57.608 | 2,570 BZ | 725 | 1.863,250 | 21.755,000 | 55.963,250 |
| 15.05.2024 | 11:26:24.645 | 2,570 BZ | 700 | 1.799,000 | 21.030,000 | 54.100,000 |
| 15.05.2024 | 11:23:25.391 | 2,570 BZ | 300 | 771,000 | 20.330,000 | 52.301,000 |
| 15.05.2024 | 10:42:01.023 | 2,580 G | - | - | 20.030,000 | 51.530,000 |
| 15.05.2024 | 10:36:41.770 | 2,580 BZ | 300 | 774,000 | 20.030,000 | 51.530,000 |
| 15.05.2024 | 10:34:42.213 | 2,590 BZ | 300 | 777,000 | 19.730,000 | 50.756,000 |
| 15.05.2024 | 10:16:27.542 | 2,580 BZ | 15.000 | 38.700,000 | 19.430,000 | 49.979,000 |
| 15.05.2024 | 09:59:58.862 | 2,560 BZ | 1.000 | 2.560,000 | 4.430,000 | 11.279,000 |
| 15.05.2024 | 09:46:21.955 | 2,570 BZ | 250 | 642,500 | 3.430,000 | 8.719,000 |
| 15.05.2024 | 09:30:55.266 | 2,560 BZ | 350 | 896,000 | 3.180,000 | 8.076,500 |
| 15.05.2024 | 09:05:36.387 | 2,550 BZ | 130 | 331,500 | 2.830,000 | 7.180,500 |
| 15.05.2024 | 08:36:40.101 | 2,540 BZ | 400 | 1.016,000 | 2.700,000 | 6.849,000 |
| 15.05.2024 | 08:30:44.848 | 2,510 BZ | 300 | 753,000 | 2.300,000 | 5.833,000 |
| 15.05.2024 | 08:15:51.134 | 2,540 BZ | 2.000 | 5.080,000 | 2.000,000 | 5.080,000 |
| 14.05.2024 | 21:21:54.497 | 2,600 BZ | 600 | 1.560,000 | 56.098,000 | 142.702,710 |
| 14.05.2024 | 21:21:54.497 | 2,600 BZ | 600 | 1.560,000 | 56.098,000 | 142.702,710 |
| 14.05.2024 | 21:21:44.872 | 2,590 BZ | 600 | 1.554,000 | 55.498,000 | 141.142,710 |
| 14.05.2024 | 21:11:43.105 | 2,580 G | - | - | 54.898,000 | 139.588,710 |
| 14.05.2024 | 20:50:58.978 | 2,590 BZ | 300 | 777,000 | 54.898,000 | 139.588,710 |
| 14.05.2024 | 20:42:08.605 | 2,610 BZ | 300 | 783,000 | 54.598,000 | 138.811,710 |
| 14.05.2024 | 20:40:35.033 | 2,600 BZ | 5.500 | 14.300,000 | 54.298,000 | 138.028,710 |
| 14.05.2024 | 20:38:51.379 | 2,590 BZ | 5.500 | 14.245,000 | 48.798,000 | 123.728,710 |
