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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19:27:57.592 | 3,580 BZ | 800 | 2.864,000 | 21.240,000 | 68.984,400 |
| 20.12.2024 | 19:27:57.592 | 3,580 BZ | 800 | 2.864,000 | 21.240,000 | 68.984,400 |
| 20.12.2024 | 19:27:47.876 | 3,570 BZ | 800 | 2.856,000 | 20.440,000 | 66.120,400 |
| 20.12.2024 | 17:10:01.985 | 3,460 BZ | 9.640 | 33.354,400 | 19.640,000 | 63.264,400 |
| 20.12.2024 | 17:06:53.813 | 3,440 G | - | - | 10.000,000 | 29.910,000 |
| 20.12.2024 | 15:49:28.992 | 3,120 BZ | 1.000 | 3.120,000 | 10.000,000 | 29.910,000 |
| 20.12.2024 | 15:49:23.918 | 3,110 BZ | 1.000 | 3.110,000 | 9.000,000 | 26.790,000 |
| 20.12.2024 | 13:11:00.166 | 2,950 BZ | 4.000 | 11.800,000 | 8.000,000 | 23.680,000 |
| 20.12.2024 | 13:08:09.143 | 2,970 BZ | 4.000 | 11.880,000 | 4.000,000 | 11.880,000 |
| 20.12.2024 | 10:35:28.584 | 3,010 G | - | - | - | - |
| 19.12.2024 | 16:28:47.330 | 3,530 G | - | - | 5.000,000 | 17.525,000 |
| 19.12.2024 | 16:28:47.330 | 3,530 G | - | - | 5.000,000 | 17.525,000 |
| 19.12.2024 | 16:07:10.796 | 3,570 BZ | 1.000 | 3.570,000 | 5.000,000 | 17.525,000 |
| 19.12.2024 | 16:07:06.928 | 3,560 BZ | 1.000 | 3.560,000 | 4.000,000 | 13.955,000 |
| 19.12.2024 | 10:41:23.951 | 3,470 BZ | 1.500 | 5.205,000 | 3.000,000 | 10.395,000 |
| 19.12.2024 | 10:39:36.774 | 3,460 BZ | 1.500 | 5.190,000 | 1.500,000 | 5.190,000 |
| 19.12.2024 | 10:27:28.144 | 3,420 G | - | - | - | - |
| 18.12.2024 | 21:43:43.341 | 3,340 BZ | 100 | 334,000 | 100,000 | 334,000 |
| 18.12.2024 | 21:43:43.341 | 3,340 BZ | 100 | 334,000 | 100,000 | 334,000 |
| 18.12.2024 | 17:21:03.082 | 3,980 G | - | - | - | - |
| 18.12.2024 | 10:39:06.786 | 4,070 G | - | - | - | - |
| 17.12.2024 | 21:57:20.696 | 4,010 BZ | 30 | 120,300 | 24.340,000 | 107.597,750 |
| 17.12.2024 | 21:57:20.696 | 4,010 BZ | 30 | 120,300 | 24.340,000 | 107.597,750 |
| 17.12.2024 | 17:54:48.344 | 4,130 G | - | - | 24.310,000 | 107.477,450 |
| 17.12.2024 | 15:51:10.562 | 4,520 BZ | 17.900 | 80.908,000 | 24.310,000 | 107.477,450 |
| 17.12.2024 | 15:50:31.460 | 4,490 G | - | - | 6.410,000 | 26.569,450 |
| 17.12.2024 | 11:16:46.905 | 4,150 BZ | 3.000 | 12.450,000 | 6.410,000 | 26.569,450 |
| 17.12.2024 | 11:16:16.652 | 4,140 BZ | 3.000 | 12.420,000 | 3.410,000 | 14.119,450 |
| 17.12.2024 | 10:41:32.311 | 4,140 G | - | - | 410,000 | 1.699,450 |
| 17.12.2024 | 10:31:11.240 | 4,150 BZ | 205 | 850,750 | 410,000 | 1.699,450 |
| 17.12.2024 | 10:22:50.852 | 4,140 BZ | 205 | 848,700 | 205,000 | 848,700 |
| 16.12.2024 | 21:05:51.850 | 4,190 BZ | 50 | 209,500 | 3.700,000 | 15.388,500 |
| 16.12.2024 | 21:05:51.850 | 4,190 BZ | 50 | 209,500 | 3.700,000 | 15.388,500 |
| 16.12.2024 | 21:05:47.743 | 4,180 BZ | 50 | 209,000 | 3.650,000 | 15.179,000 |
| 16.12.2024 | 16:52:41.366 | 4,090 G | - | - | 3.600,000 | 14.970,000 |
| 16.12.2024 | 16:43:54.157 | 4,150 BZ | 1.000 | 4.150,000 | 3.600,000 | 14.970,000 |
| 16.12.2024 | 16:43:42.220 | 4,140 BZ | 1.000 | 4.140,000 | 2.600,000 | 10.820,000 |
| 16.12.2024 | 16:40:27.704 | 4,180 BZ | 800 | 3.344,000 | 1.600,000 | 6.680,000 |
| 16.12.2024 | 16:39:37.831 | 4,170 BZ | 800 | 3.336,000 | 800,000 | 3.336,000 |
| 16.12.2024 | 10:20:30.054 | 3,520 G | - | - | - | - |
| 13.12.2024 | 17:22:50.255 | 3,560 G | - | - | 6.806,000 | 24.711,200 |
| 13.12.2024 | 17:22:50.255 | 3,560 G | - | - | 6.806,000 | 24.711,200 |
| 13.12.2024 | 16:35:12.082 | 3,610 BZ | 3.000 | 10.830,000 | 6.806,000 | 24.711,200 |
| 13.12.2024 | 16:18:36.123 | 3,640 BZ | 3.000 | 10.920,000 | 3.806,000 | 13.881,200 |
| 13.12.2024 | 16:11:44.861 | 3,640 BZ | 150 | 546,000 | 806,000 | 2.961,200 |
| 13.12.2024 | 16:11:38.819 | 3,620 BZ | 150 | 543,000 | 656,000 | 2.415,200 |
| 13.12.2024 | 15:39:27.419 | 3,680 BZ | 253 | 931,040 | 506,000 | 1.872,200 |
| 13.12.2024 | 15:31:23.420 | 3,720 BZ | 253 | 941,160 | 253,000 | 941,160 |
| 13.12.2024 | 10:37:57.017 | 3,630 G | - | - | - | - |
| 12.12.2024 | 18:22:34.832 | 3,940 G | - | - | - | - |
| 12.12.2024 | 18:22:34.832 | 3,940 G | - | - | - | - |
| 12.12.2024 | 10:37:42.720 | 4,040 G | - | - | - | - |
| 11.12.2024 | 21:26:11.431 | 3,860 BZ | 100 | 386,000 | 6.000,000 | 21.869,200 |
| 11.12.2024 | 21:26:11.431 | 3,860 BZ | 100 | 386,000 | 6.000,000 | 21.869,200 |
| 11.12.2024 | 21:24:57.677 | 3,850 BZ | 100 | 385,000 | 5.900,000 | 21.483,200 |
| 11.12.2024 | 20:58:29.446 | 3,750 BZ | 220 | 825,000 | 5.800,000 | 21.098,200 |
| 11.12.2024 | 20:54:24.275 | 3,730 G | - | - | 5.580,000 | 20.273,200 |
| 11.12.2024 | 20:44:42.993 | 3,740 BZ | 220 | 822,800 | 5.580,000 | 20.273,200 |
| 11.12.2024 | 19:51:08.363 | 3,880 BZ | 250 | 970,000 | 5.360,000 | 19.450,400 |
| 11.12.2024 | 19:46:40.926 | 3,890 BZ | 250 | 972,500 | 5.110,000 | 18.480,400 |
| 11.12.2024 | 18:12:20.755 | 3,770 BZ | 930 | 3.506,100 | 4.860,000 | 17.507,900 |
| 11.12.2024 | 18:11:57.650 | 3,760 BZ | 930 | 3.496,800 | 3.930,000 | 14.001,800 |
| 11.12.2024 | 17:38:46.666 | 3,690 BZ | 1.000 | 3.690,000 | 3.000,000 | 10.505,000 |
| 11.12.2024 | 17:36:11.035 | 3,680 BZ | 1.000 | 3.680,000 | 2.000,000 | 6.815,000 |
| 11.12.2024 | 16:42:24.061 | 3,690 G | - | - | 1.000,000 | 3.135,000 |
| 11.12.2024 | 10:43:15.117 | 3,240 G | - | - | 1.000,000 | 3.135,000 |
| 11.12.2024 | 10:00:17.191 | 3,140 BZ | 500 | 1.570,000 | 1.000,000 | 3.135,000 |
| 11.12.2024 | 09:43:07.196 | 3,130 BZ | 500 | 1.565,000 | 500,000 | 1.565,000 |
| 10.12.2024 | 17:24:43.071 | 2,780 G | - | - | 12.020,000 | 32.906,200 |
| 10.12.2024 | 17:24:43.071 | 2,780 G | - | - | 12.020,000 | 32.906,200 |
| 10.12.2024 | 14:48:33.863 | 2,810 BZ | 4.000 | 11.240,000 | 12.020,000 | 32.906,200 |
| 10.12.2024 | 14:48:04.296 | 2,800 BZ | 4.000 | 11.200,000 | 8.020,000 | 21.666,200 |
| 10.12.2024 | 13:23:13.651 | 2,610 BZ | 2.000 | 5.220,000 | 4.020,000 | 10.466,200 |
| 10.12.2024 | 13:22:27.465 | 2,600 BZ | 2.000 | 5.200,000 | 2.020,000 | 5.246,200 |
| 10.12.2024 | 10:47:07.598 | 2,390 G | - | - | 20,000 | 46,200 |
| 10.12.2024 | 09:27:38.415 | 2,290 BZ | 10 | 22,900 | 20,000 | 46,200 |
| 10.12.2024 | 08:01:18.744 | 2,330 BZ | 10 | 23,300 | 10,000 | 23,300 |
| 09.12.2024 | 20:10:54.357 | 2,140 BZ | 500 | 1.070,000 | 7.000,000 | 14.165,000 |
| 09.12.2024 | 20:10:54.357 | 2,140 BZ | 500 | 1.070,000 | 7.000,000 | 14.165,000 |
| 09.12.2024 | 20:10:43.824 | 2,130 BZ | 500 | 1.065,000 | 6.500,000 | 13.095,000 |
| 09.12.2024 | 17:33:37.901 | 2,130 BZ | 1.000 | 2.130,000 | 6.000,000 | 12.030,000 |
| 09.12.2024 | 17:32:57.219 | 2,120 BZ | 1.000 | 2.120,000 | 5.000,000 | 9.900,000 |
| 09.12.2024 | 16:54:35.907 | 2,060 G | - | - | 4.000,000 | 7.780,000 |
| 09.12.2024 | 15:14:06.364 | 1,940 BZ | 2.000 | 3.880,000 | 4.000,000 | 7.780,000 |
| 09.12.2024 | 14:43:38.751 | 1,950 BZ | 2.000 | 3.900,000 | 2.000,000 | 3.900,000 |
| 09.12.2024 | 10:36:48.392 | 2,050 G | - | - | - | - |
| 06.12.2024 | 21:47:19.368 | 2,040 BZ | 500 | 1.020,000 | 1.600,000 | 3.250,000 |
| 06.12.2024 | 21:47:19.368 | 2,040 BZ | 500 | 1.020,000 | 1.600,000 | 3.250,000 |
| 06.12.2024 | 21:47:19.368 | 2,040 BZ | 500 | 1.020,000 | 1.600,000 | 3.250,000 |
| 06.12.2024 | 21:47:19.368 | 2,040 BZ | 500 | 1.020,000 | 1.600,000 | 3.250,000 |
| 06.12.2024 | 21:44:28.102 | 2,030 BZ | 500 | 1.015,000 | 1.100,000 | 2.230,000 |
| 06.12.2024 | 21:44:28.102 | 2,030 BZ | 500 | 1.015,000 | 1.100,000 | 2.230,000 |
| 06.12.2024 | 17:12:13.792 | 2,030 BZ | 300 | 609,000 | 600,000 | 1.215,000 |
| 06.12.2024 | 17:12:13.792 | 2,030 BZ | 300 | 609,000 | 600,000 | 1.215,000 |
| 06.12.2024 | 17:11:22.300 | 2,020 BZ | 300 | 606,000 | 300,000 | 606,000 |
| 06.12.2024 | 17:11:22.300 | 2,020 BZ | 300 | 606,000 | 300,000 | 606,000 |
| 06.12.2024 | 16:58:04.874 | 1,980 G | - | - | - | - |
| 06.12.2024 | 16:58:04.874 | 1,980 G | - | - | - | - |
| 06.12.2024 | 10:43:25.725 | 1,830 G | - | - | - | - |
| 06.12.2024 | 10:43:25.725 | 1,830 G | - | - | - | - |