Palo Alto Networks Inc./OS/Call [170]/MS
WKN ME2CU8
ISIN DE000ME2CU85
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.01.2025 | 10:25:57.481 | 3,570 BZ | 5 | 17,850 | 5,000 | 17,850 |
| 14.01.2025 | 18:36:56.289 | 3,300 G | - | - | 50,000 | 172,500 |
| 14.01.2025 | 18:36:56.289 | 3,300 G | - | - | 50,000 | 172,500 |
| 14.01.2025 | 12:55:44.663 | 3,450 BZ | 50 | 172,500 | 50,000 | 172,500 |
| 14.01.2025 | 11:08:52.861 | 3,440 G | - | - | - | - |
| 13.01.2025 | 18:49:28.304 | 3,230 G | - | - | 2.400,000 | 8.529,500 |
| 13.01.2025 | 18:49:28.304 | 3,230 G | - | - | 2.400,000 | 8.529,500 |
| 13.01.2025 | 15:33:36.217 | 3,550 BZ | 500 | 1.775,000 | 2.400,000 | 8.529,500 |
| 13.01.2025 | 12:52:01.360 | 3,690 G | - | - | 1.900,000 | 6.754,500 |
| 13.01.2025 | 10:33:18.300 | 3,560 BZ | 950 | 3.382,000 | 1.900,000 | 6.754,500 |
| 13.01.2025 | 10:32:26.910 | 3,550 BZ | 950 | 3.372,500 | 950,000 | 3.372,500 |
| 10.01.2025 | 20:29:28.773 | 4,070 G | - | - | 250,000 | 1.018,750 |
| 10.01.2025 | 20:29:28.773 | 4,070 G | - | - | 250,000 | 1.018,750 |
| 10.01.2025 | 20:09:36.915 | 4,070 BZ | 125 | 508,750 | 250,000 | 1.018,750 |
| 10.01.2025 | 19:13:03.673 | 4,080 BZ | 125 | 510,000 | 125,000 | 510,000 |
| 10.01.2025 | 11:22:57.675 | 3,820 G | - | - | - | - |
| 09.01.2025 | 18:05:47.257 | 3,660 G | - | - | - | - |
| 09.01.2025 | 18:05:47.257 | 3,660 G | - | - | - | - |
| 09.01.2025 | 12:35:22.026 | 3,680 G | - | - | - | - |
| 08.01.2025 | 17:13:26.757 | 3,690 BZ | 330 | 1.217,700 | 660,000 | 2.405,700 |
| 08.01.2025 | 17:13:26.757 | 3,690 BZ | 330 | 1.217,700 | 660,000 | 2.405,700 |
| 08.01.2025 | 17:08:07.093 | 3,600 BZ | 330 | 1.188,000 | 330,000 | 1.188,000 |
| 08.01.2025 | 16:28:13.735 | 3,450 G | - | - | - | - |
| 08.01.2025 | 13:27:05.278 | 3,700 G | - | - | - | - |
| 08.01.2025 | 13:07:06.408 | 3,710 G | - | - | - | - |
| 07.01.2025 | 19:28:36.284 | 4,250 BZ | 688 | 2.924,000 | 2.346,000 | 9.956,860 |
| 07.01.2025 | 19:28:36.284 | 4,250 BZ | 688 | 2.924,000 | 2.346,000 | 9.956,860 |
| 07.01.2025 | 18:45:55.529 | 4,130 G | - | - | 1.658,000 | 7.032,860 |
| 07.01.2025 | 16:43:50.678 | 4,030 BZ | 600 | 2.418,000 | 1.658,000 | 7.032,860 |
| 07.01.2025 | 16:21:46.886 | 4,270 BZ | 688 | 2.937,760 | 1.058,000 | 4.614,860 |
| 07.01.2025 | 15:27:51.388 | 4,330 BZ | 70 | 303,100 | 370,000 | 1.677,100 |
| 07.01.2025 | 12:36:53.099 | 4,420 G | - | - | 300,000 | 1.374,000 |
| 07.01.2025 | 11:14:31.624 | 4,580 BZ | 300 | 1.374,000 | 300,000 | 1.374,000 |
| 07.01.2025 | 11:14:09.221 | 4,570 G | - | - | - | - |
| 06.01.2025 | 21:51:27.449 | 4,750 BZ | 200 | 950,000 | 3.200,000 | 15.350,000 |
| 06.01.2025 | 21:51:27.449 | 4,750 BZ | 200 | 950,000 | 3.200,000 | 15.350,000 |
| 06.01.2025 | 21:00:06.378 | 4,550 BZ | 1.500 | 6.825,000 | 3.000,000 | 14.400,000 |
| 06.01.2025 | 18:30:44.264 | 4,860 G | - | - | 1.500,000 | 7.575,000 |
| 06.01.2025 | 16:29:09.766 | 5,050 BZ | 1.500 | 7.575,000 | 1.500,000 | 7.575,000 |
| 06.01.2025 | 12:49:23.346 | 5,300 G | - | - | - | - |
| 03.01.2025 | 18:48:47.465 | 5,380 G | - | - | - | - |
| 03.01.2025 | 18:48:47.465 | 5,380 G | - | - | - | - |
| 03.01.2025 | 12:43:05.803 | 5,200 G | - | - | - | - |
| 02.01.2025 | 18:49:24.087 | 4,830 G | - | - | 1.111,000 | 6.010,060 |
| 02.01.2025 | 18:49:24.087 | 4,830 G | - | - | 1.111,000 | 6.010,060 |
| 02.01.2025 | 17:26:27.833 | 5,180 BZ | 200 | 1.036,000 | 1.111,000 | 6.010,060 |
| 02.01.2025 | 16:16:35.513 | 5,460 BZ | 911 | 4.974,060 | 911,000 | 4.974,060 |
| 02.01.2025 | 12:35:55.778 | 5,580 G | - | - | - | - |
| 30.12.2024 | 13:33:04.260 | 5,560 BZ | 2.250 | 12.510,000 | 2.250,000 | 12.510,000 |
| 30.12.2024 | 13:33:04.260 | 5,560 BZ | 2.250 | 12.510,000 | 2.250,000 | 12.510,000 |
| 30.12.2024 | 13:31:27.504 | 5,590 G | - | - | - | - |
| 27.12.2024 | 18:16:48.720 | 5,490 G | - | - | - | - |
| 27.12.2024 | 18:16:48.720 | 5,490 G | - | - | - | - |
| 27.12.2024 | 12:28:41.661 | 5,840 G | - | - | - | - |
| 23.12.2024 | 18:27:02.295 | 6,110 G | - | - | - | - |
| 23.12.2024 | 18:27:02.295 | 6,110 G | - | - | - | - |
| 23.12.2024 | 12:20:49.179 | 6,070 G | - | - | - | - |
| 20.12.2024 | 18:55:31.922 | 6,770 G | - | - | 871,000 | 5.296,260 |
| 20.12.2024 | 18:55:31.922 | 6,770 G | - | - | 871,000 | 5.296,260 |
| 20.12.2024 | 15:34:37.493 | 6,150 BZ | 200 | 1.230,000 | 871,000 | 5.296,260 |
| 20.12.2024 | 14:20:15.224 | 6,060 BZ | 671 | 4.066,260 | 671,000 | 4.066,260 |
| 20.12.2024 | 12:38:48.881 | 6,080 G | - | - | - | - |
| 19.12.2024 | 19:42:53.009 | 6,770 BZ | 450 | 3.046,500 | 59.422,000 | 391.277,670 |
| 19.12.2024 | 19:42:53.009 | 6,770 BZ | 450 | 3.046,500 | 59.422,000 | 391.277,670 |
| 19.12.2024 | 18:45:32.147 | 6,460 G | - | - | 58.972,000 | 388.231,170 |
| 19.12.2024 | 18:06:56.926 | 6,520 BZ | 1.500 | 9.780,000 | 58.972,000 | 388.231,170 |
| 19.12.2024 | 18:02:05.694 | 6,580 BZ | 300 | 1.974,000 | 57.472,000 | 378.451,170 |
| 19.12.2024 | 17:42:10.148 | 6,570 BZ | 27.000 | 177.390,000 | 57.172,000 | 376.477,170 |
| 19.12.2024 | 17:41:40.981 | 6,570 BZ | 27.000 | 177.390,000 | 30.172,000 | 199.087,170 |
| 19.12.2024 | 15:46:56.428 | 6,830 BZ | 3.000 | 20.490,000 | 3.172,000 | 21.697,170 |
| 19.12.2024 | 14:33:12.054 | 7,110 BZ | 127 | 902,970 | 172,000 | 1.207,170 |
| 19.12.2024 | 12:36:47.559 | 6,690 G | - | - | 45,000 | 304,200 |
| 19.12.2024 | 09:48:08.067 | 6,760 BZ | 45 | 304,200 | 45,000 | 304,200 |
| 18.12.2024 | 21:37:14.765 | 6,400 BZ | 1.000 | 6.400,000 | 1.560,000 | 10.146,400 |
| 18.12.2024 | 21:37:14.765 | 6,400 BZ | 1.000 | 6.400,000 | 1.560,000 | 10.146,400 |
| 18.12.2024 | 21:12:22.051 | 6,660 BZ | 500 | 3.330,000 | 560,000 | 3.746,400 |
| 18.12.2024 | 20:46:06.601 | 6,940 BZ | 60 | 416,400 | 60,000 | 416,400 |
| 18.12.2024 | 12:57:31.158 | 8,200 G | - | - | - | - |
| 17.12.2024 | 20:39:26.985 | 8,230 G | - | - | 340,000 | 2.999,900 |
| 17.12.2024 | 20:39:26.985 | 8,230 G | - | - | 340,000 | 2.999,900 |
| 17.12.2024 | 19:00:38.433 | 8,430 BZ | 60 | 505,800 | 340,000 | 2.999,900 |
| 17.12.2024 | 18:59:04.827 | 8,440 BZ | 60 | 506,400 | 280,000 | 2.494,100 |
| 17.12.2024 | 17:27:23.438 | 9,040 BZ | 110 | 994,400 | 220,000 | 1.987,700 |
| 17.12.2024 | 17:27:14.030 | 9,030 BZ | 110 | 993,300 | 110,000 | 993,300 |
| 17.12.2024 | 13:25:03.951 | 8,230 G | - | - | - | - |
| 17.12.2024 | 13:12:46.758 | 8,220 G | - | - | - | - |
| 16.12.2024 | 18:57:22.767 | 7,860 G | - | - | 110,000 | 844,800 |
| 16.12.2024 | 18:57:22.767 | 7,860 G | - | - | 110,000 | 844,800 |
| 16.12.2024 | 12:15:59.595 | 7,750 G | - | - | 110,000 | 844,800 |
| 16.12.2024 | 09:19:43.707 | 7,680 BZ | 110 | 844,800 | 110,000 | 844,800 |
| 13.12.2024 | 20:15:58.123 | 7,410 G | - | - | - | - |
| 13.12.2024 | 20:15:58.123 | 7,410 G | - | - | - | - |
| 13.12.2024 | 12:58:25.581 | 7,920 G | - | - | - | - |
| 12.12.2024 | 20:33:27.446 | 8,040 G | - | - | 816,000 | 6.397,440 |
| 12.12.2024 | 20:33:27.446 | 8,040 G | - | - | 816,000 | 6.397,440 |
| 12.12.2024 | 13:28:09.533 | 7,760 G | - | - | 816,000 | 6.397,440 |
| 12.12.2024 | 09:32:08.916 | 7,840 BZ | 816 | 6.397,440 | 816,000 | 6.397,440 |
| 11.12.2024 | 12:52:01.499 | 7,350 G | - | - | - | - |
| 11.12.2024 | 12:52:01.499 | 7,350 G | - | - | - | - |
| 10.12.2024 | 20:27:03.118 | 7,230 G | - | - | - | - |
