The Procter & Gamble Co./OS/Call [190]/MS
WKN MB7WQ0
ISIN DE000MB7WQ05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20:00:20.535 | 0,510 BZ | 14.000 | 7.140,000 | 148.432,000 | 70.739,590 |
| 22.11.2024 | 20:00:20.535 | 0,510 BZ | 14.000 | 7.140,000 | 148.432,000 | 70.739,590 |
| 22.11.2024 | 20:00:04.203 | 0,500 BZ | 15.500 | 7.750,000 | 134.432,000 | 63.599,590 |
| 22.11.2024 | 18:57:00.952 | 0,520 G | - | - | 118.932,000 | 55.849,590 |
| 22.11.2024 | 18:27:18.109 | 0,510 BZ | 3.500 | 1.785,000 | 118.932,000 | 55.849,590 |
| 22.11.2024 | 17:52:13.528 | 0,500 BZ | 2.000 | 1.000,000 | 115.432,000 | 54.064,590 |
| 22.11.2024 | 17:33:33.810 | 0,500 BZ | 7.000 | 3.500,000 | 113.432,000 | 53.064,590 |
| 22.11.2024 | 17:29:49.675 | 0,510 BZ | 1.000 | 510,000 | 106.432,000 | 49.564,590 |
| 22.11.2024 | 17:28:07.906 | 0,510 BZ | 1.000 | 510,000 | 105.432,000 | 49.054,590 |
| 22.11.2024 | 17:15:36.178 | 0,510 BZ | 9.020 | 4.600,200 | 104.432,000 | 48.544,590 |
| 22.11.2024 | 17:14:35.402 | 0,500 BZ | 10.000 | 5.000,000 | 95.412,000 | 43.944,390 |
| 22.11.2024 | 17:14:12.429 | 0,500 G | - | - | 85.412,000 | 38.944,390 |
| 22.11.2024 | 16:59:44.055 | 0,500 BZ | 980 | 490,000 | 85.412,000 | 38.944,390 |
| 22.11.2024 | 16:47:13.836 | 0,490 BZ | 19.221 | 9.418,290 | 84.432,000 | 38.454,390 |
| 22.11.2024 | 16:45:42.883 | 0,490 BZ | 6.286 | 3.080,140 | 65.211,000 | 29.036,100 |
| 22.11.2024 | 16:38:50.139 | 0,480 BZ | 5.000 | 2.400,000 | 58.925,000 | 25.955,960 |
| 22.11.2024 | 16:34:19.332 | 0,470 BZ | 6.800 | 3.196,000 | 53.925,000 | 23.555,960 |
| 22.11.2024 | 16:28:06.447 | 0,470 BZ | 3.762 | 1.768,140 | 47.125,000 | 20.359,960 |
| 22.11.2024 | 16:24:31.739 | 0,470 BZ | 3.000 | 1.410,000 | 43.363,000 | 18.591,820 |
| 22.11.2024 | 16:21:24.609 | 0,470 BZ | 1.300 | 611,000 | 40.363,000 | 17.181,820 |
| 22.11.2024 | 16:17:40.591 | 0,470 BZ | 10.000 | 4.700,000 | 39.063,000 | 16.570,820 |
| 22.11.2024 | 16:03:05.378 | 0,460 BZ | 3.635 | 1.672,100 | 29.063,000 | 11.870,820 |
| 22.11.2024 | 14:00:54.669 | 0,400 BZ | 1.456 | 582,400 | 22.390,000 | 8.862,000 |
| 22.11.2024 | 13:47:49.227 | 0,400 BZ | 4.444 | 1.777,600 | 20.934,000 | 8.279,600 |
| 22.11.2024 | 13:10:57.464 | 0,390 BZ | 5.900 | 2.301,000 | 16.490,000 | 6.502,000 |
| 22.11.2024 | 12:58:36.219 | 0,390 G | - | - | 10.590,000 | 4.201,000 |
| 22.11.2024 | 11:34:39.666 | 0,400 BZ | 1.795 | 718,000 | 10.590,000 | 4.201,000 |
| 22.11.2024 | 11:24:38.157 | 0,400 BZ | 1.795 | 718,000 | 8.795,000 | 3.483,000 |
| 22.11.2024 | 09:40:34.401 | 0,390 BZ | 3.500 | 1.365,000 | 7.000,000 | 2.765,000 |
| 22.11.2024 | 09:33:03.456 | 0,400 BZ | 3.500 | 1.400,000 | 3.500,000 | 1.400,000 |
| 21.11.2024 | 21:56:29.445 | 0,370 BZ | 3.300 | 1.221,000 | 595.196,000 | 209.645,330 |
| 21.11.2024 | 21:56:29.445 | 0,370 BZ | 3.300 | 1.221,000 | 595.196,000 | 209.645,330 |
| 21.11.2024 | 19:59:06.370 | 0,390 BZ | 15.000 | 5.850,000 | 591.896,000 | 208.424,330 |
| 21.11.2024 | 19:48:48.321 | 0,390 BZ | 21.600 | 8.424,000 | 576.896,000 | 202.574,330 |
| 21.11.2024 | 19:31:55.375 | 0,390 BZ | 54.000 | 21.060,000 | 555.296,000 | 194.150,330 |
| 21.11.2024 | 19:31:38.179 | 0,400 BZ | 54.000 | 21.600,000 | 501.296,000 | 173.090,330 |
| 21.11.2024 | 18:57:13.862 | 0,390 G | - | - | 447.296,000 | 151.490,330 |
| 21.11.2024 | 18:44:53.974 | 0,390 BZ | 1.000 | 390,000 | 447.296,000 | 151.490,330 |
| 21.11.2024 | 18:43:15.770 | 0,390 BZ | 1.000 | 390,000 | 446.296,000 | 151.100,330 |
| 21.11.2024 | 18:22:06.317 | 0,370 BZ | 5.500 | 2.035,000 | 445.296,000 | 150.710,330 |
| 21.11.2024 | 18:21:09.432 | 0,370 BZ | 5.500 | 2.035,000 | 439.796,000 | 148.675,330 |
| 21.11.2024 | 17:59:18.331 | 0,370 BZ | 7.910 | 2.926,700 | 434.296,000 | 146.640,330 |
| 21.11.2024 | 17:50:08.488 | 0,370 BZ | 1.500 | 555,000 | 426.386,000 | 143.713,630 |
| 21.11.2024 | 17:44:54.330 | 0,370 BZ | 6.410 | 2.371,700 | 424.886,000 | 143.158,630 |
| 21.11.2024 | 17:42:25.490 | 0,370 BZ | 3.000 | 1.110,000 | 418.476,000 | 140.786,930 |
| 21.11.2024 | 17:42:20.327 | 0,370 BZ | 10.000 | 3.700,000 | 415.476,000 | 139.676,930 |
| 21.11.2024 | 17:42:01.197 | 0,380 BZ | 3.000 | 1.140,000 | 405.476,000 | 135.976,930 |
| 21.11.2024 | 17:38:23.143 | 0,370 G | - | - | 402.476,000 | 134.836,930 |
| 21.11.2024 | 16:51:56.507 | 0,370 BZ | 5.000 | 1.850,000 | 402.476,000 | 134.836,930 |
| 21.11.2024 | 16:48:35.567 | 0,360 BZ | 12.000 | 4.320,000 | 397.476,000 | 132.986,930 |
| 21.11.2024 | 16:45:01.302 | 0,360 BZ | 2.000 | 720,000 | 385.476,000 | 128.666,930 |
| 21.11.2024 | 16:32:18.475 | 0,360 BZ | 500 | 180,000 | 380.976,000 | 127.046,930 |
| 21.11.2024 | 16:17:44.675 | 0,330 BZ | 5.000 | 1.650,000 | 380.476,000 | 126.866,930 |
| 21.11.2024 | 16:15:11.009 | 0,340 BZ | 5.000 | 1.700,000 | 375.476,000 | 125.216,930 |
| 21.11.2024 | 15:56:24.633 | 0,320 BZ | 4.000 | 1.280,000 | 370.476,000 | 123.516,930 |
| 21.11.2024 | 15:51:43.363 | 0,320 BZ | 4.000 | 1.280,000 | 366.476,000 | 122.236,930 |
| 21.11.2024 | 15:44:25.261 | 0,320 BZ | 3.000 | 960,000 | 362.476,000 | 120.956,930 |
| 21.11.2024 | 15:41:58.682 | 0,310 BZ | 3.000 | 930,000 | 359.476,000 | 119.996,930 |
| 21.11.2024 | 15:35:25.384 | 0,330 BZ | 7.450 | 2.458,500 | 356.476,000 | 119.066,930 |
| 21.11.2024 | 15:34:11.944 | 0,320 BZ | 7.450 | 2.384,000 | 349.026,000 | 116.608,430 |
| 21.11.2024 | 15:23:03.138 | 0,340 BZ | 8.900 | 3.026,000 | 341.576,000 | 114.224,430 |
| 21.11.2024 | 15:15:33.563 | 0,330 BZ | 3.600 | 1.188,000 | 332.676,000 | 111.198,430 |
| 21.11.2024 | 15:09:47.934 | 0,340 BZ | 3.600 | 1.224,000 | 329.076,000 | 110.010,430 |
| 21.11.2024 | 14:38:49.399 | 0,330 BZ | 24.030 | 7.929,900 | 325.476,000 | 108.786,430 |
| 21.11.2024 | 14:38:43.273 | 0,330 BZ | 5.000 | 1.650,000 | 301.446,000 | 100.856,530 |
| 21.11.2024 | 14:24:57.498 | 0,340 BZ | 13.230 | 4.498,200 | 296.446,000 | 99.206,530 |
| 21.11.2024 | 13:36:54.401 | 0,340 BZ | 10.800 | 3.672,000 | 283.216,000 | 94.708,330 |
| 21.11.2024 | 12:58:50.245 | 0,340 BZ | 3.000 | 1.020,000 | 272.416,000 | 91.036,330 |
| 21.11.2024 | 12:56:40.486 | 0,330 G | - | - | 269.416,000 | 90.016,330 |
| 21.11.2024 | 12:28:26.529 | 0,340 BZ | 3.000 | 1.020,000 | 269.416,000 | 90.016,330 |
| 21.11.2024 | 12:02:10.573 | 0,330 BZ | 17.703 | 5.841,990 | 266.416,000 | 88.996,330 |
| 21.11.2024 | 12:02:05.097 | 0,330 BZ | 303 | 99,990 | 248.713,000 | 83.154,340 |
| 21.11.2024 | 12:00:53.769 | 0,340 BZ | 5.000 | 1.700,000 | 248.410,000 | 83.054,350 |
| 21.11.2024 | 11:55:44.005 | 0,340 BZ | 4.400 | 1.496,000 | 243.410,000 | 81.354,350 |
| 21.11.2024 | 11:45:46.205 | 0,340 BZ | 20.000 | 6.800,000 | 239.010,000 | 79.858,350 |
| 21.11.2024 | 11:04:33.979 | 0,340 BZ | 15.000 | 5.100,000 | 219.010,000 | 73.058,350 |
| 21.11.2024 | 11:04:24.214 | 0,340 BZ | 15.000 | 5.100,000 | 204.010,000 | 67.958,350 |
| 21.11.2024 | 10:55:03.881 | 0,330 BZ | 10.000 | 3.300,000 | 189.010,000 | 62.858,350 |
| 21.11.2024 | 10:54:55.433 | 0,340 BZ | 10.000 | 3.400,000 | 179.010,000 | 59.558,350 |
| 21.11.2024 | 10:31:34.878 | 0,340 BZ | 1.500 | 510,000 | 169.010,000 | 56.158,350 |
| 21.11.2024 | 10:07:19.707 | 0,320 BZ | 1.500 | 480,000 | 167.510,000 | 55.648,350 |
| 21.11.2024 | 09:56:58.423 | 0,320 BZ | 6.000 | 1.920,000 | 166.010,000 | 55.168,350 |
| 21.11.2024 | 09:56:18.083 | 0,330 BZ | 6.000 | 1.980,000 | 160.010,000 | 53.248,350 |
| 21.11.2024 | 09:03:16.944 | 0,320 BZ | 6.000 | 1.920,000 | 154.010,000 | 51.268,350 |
| 21.11.2024 | 09:03:10.418 | 0,330 BZ | 6.000 | 1.980,000 | 148.010,000 | 49.348,350 |
| 21.11.2024 | 09:02:55.267 | 0,320 BZ | 6.500 | 2.080,000 | 142.010,000 | 47.368,350 |
| 21.11.2024 | 08:37:39.236 | 0,320 BZ | 6.500 | 2.080,000 | 135.510,000 | 45.288,350 |
| 21.11.2024 | 08:19:02.427 | 0,330 BZ | 1.000 | 330,000 | 129.010,000 | 43.208,350 |
| 21.11.2024 | 08:15:53.514 | 0,330 BZ | 1.000 | 330,000 | 128.010,000 | 42.878,350 |
| 21.11.2024 | 08:01:25.119 | 0,330 BZ | 63.505 | 20.956,650 | 127.010,000 | 42.548,350 |
| 21.11.2024 | 08:00:21.757 | 0,340 BZ | 63.505 | 21.591,700 | 63.505,000 | 21.591,700 |
| 20.11.2024 | 21:53:52.043 | 0,320 BZ | 6.000 | 1.920,000 | 3.282.822,000 | 977.196,700 |
| 20.11.2024 | 21:53:52.043 | 0,320 BZ | 6.000 | 1.920,000 | 3.282.822,000 | 977.196,700 |
| 20.11.2024 | 21:53:09.340 | 0,320 BZ | 6.000 | 1.920,000 | 3.276.822,000 | 975.276,700 |
| 20.11.2024 | 21:49:11.486 | 0,320 BZ | 4.719 | 1.510,080 | 3.270.822,000 | 973.356,700 |
| 20.11.2024 | 21:05:39.123 | 0,320 BZ | 4.719 | 1.510,080 | 3.266.103,000 | 971.846,620 |
| 20.11.2024 | 21:01:45.090 | 0,320 BZ | 10.000 | 3.200,000 | 3.261.384,000 | 970.336,540 |
| 20.11.2024 | 20:54:18.530 | 0,320 BZ | 71.556 | 22.897,920 | 3.251.384,000 | 967.136,540 |
| 20.11.2024 | 20:45:51.160 | 0,330 BZ | 3.100 | 1.023,000 | 3.179.828,000 | 944.238,620 |
| 20.11.2024 | 20:44:40.668 | 0,320 BZ | 10.800 | 3.456,000 | 3.176.728,000 | 943.215,620 |
