Micron Technology Inc./OS/Call [115]/MS
WKN ME7HGF
ISIN DE000ME7HGF5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20:23:46.039 | 1,040 G | - | - | 14.965,000 | 15.272,950 |
| 22.11.2024 | 20:23:46.039 | 1,040 G | - | - | 14.965,000 | 15.272,950 |
| 22.11.2024 | 17:07:33.027 | 1,010 BZ | 470 | 474,700 | 14.965,000 | 15.272,950 |
| 22.11.2024 | 16:56:13.503 | 1,040 BZ | 470 | 488,800 | 14.495,000 | 14.798,250 |
| 22.11.2024 | 16:31:47.231 | 1,030 BZ | 700 | 721,000 | 14.025,000 | 14.309,450 |
| 22.11.2024 | 16:31:26.205 | 1,020 BZ | 700 | 714,000 | 13.325,000 | 13.588,450 |
| 22.11.2024 | 13:20:59.030 | 1,030 G | - | - | 12.625,000 | 12.874,450 |
| 22.11.2024 | 11:09:35.545 | 1,020 BZ | 5.910 | 6.028,200 | 12.625,000 | 12.874,450 |
| 22.11.2024 | 11:09:17.322 | 1,010 BZ | 4.710 | 4.757,100 | 6.715,000 | 6.846,250 |
| 22.11.2024 | 10:48:29.911 | 1,030 BZ | 805 | 829,150 | 2.005,000 | 2.089,150 |
| 22.11.2024 | 09:59:54.294 | 1,050 BZ | 1.200 | 1.260,000 | 1.200,000 | 1.260,000 |
| 21.11.2024 | 20:10:23.441 | 1,030 BZ | 700 | 721,000 | 32.748,000 | 28.788,990 |
| 21.11.2024 | 20:10:23.441 | 1,030 BZ | 700 | 721,000 | 32.748,000 | 28.788,990 |
| 21.11.2024 | 20:08:43.711 | 1,030 BZ | 700 | 721,000 | 32.048,000 | 28.067,990 |
| 21.11.2024 | 19:16:58.085 | 1,050 BZ | 2.000 | 2.100,000 | 31.348,000 | 27.346,990 |
| 21.11.2024 | 19:16:37.863 | 1,040 BZ | 2.000 | 2.080,000 | 29.348,000 | 25.246,990 |
| 21.11.2024 | 18:07:31.182 | 1,000 BZ | 325 | 325,000 | 27.348,000 | 23.166,990 |
| 21.11.2024 | 17:33:48.241 | 0,960 BZ | 600 | 576,000 | 27.023,000 | 22.841,990 |
| 21.11.2024 | 17:32:27.228 | 0,960 BZ | 600 | 576,000 | 26.423,000 | 22.265,990 |
| 21.11.2024 | 17:02:30.802 | 0,910 BZ | 350 | 318,500 | 25.823,000 | 21.689,990 |
| 21.11.2024 | 16:59:42.505 | 0,900 BZ | 677 | 609,300 | 25.473,000 | 21.371,490 |
| 21.11.2024 | 16:57:28.494 | 0,890 BZ | 677 | 602,530 | 24.796,000 | 20.762,190 |
| 21.11.2024 | 16:32:10.662 | 0,840 BZ | 1.002 | 841,680 | 24.119,000 | 20.159,660 |
| 21.11.2024 | 13:24:34.117 | 0,870 G | - | - | 23.117,000 | 19.317,980 |
| 21.11.2024 | 13:00:08.453 | 0,850 BZ | 700 | 595,000 | 23.117,000 | 19.317,980 |
| 21.11.2024 | 12:17:15.746 | 0,840 BZ | 2.600 | 2.184,000 | 22.417,000 | 18.722,980 |
| 21.11.2024 | 12:11:22.374 | 0,830 BZ | 600 | 498,000 | 19.817,000 | 16.538,980 |
| 21.11.2024 | 12:07:26.344 | 0,840 BZ | 337 | 283,080 | 19.217,000 | 16.040,980 |
| 21.11.2024 | 12:00:09.468 | 0,830 BZ | 3.300 | 2.739,000 | 18.880,000 | 15.757,900 |
| 21.11.2024 | 11:15:29.755 | 0,840 BZ | 2.000 | 1.680,000 | 15.580,000 | 13.018,900 |
| 21.11.2024 | 11:08:43.802 | 0,840 BZ | 600 | 504,000 | 13.580,000 | 11.338,900 |
| 21.11.2024 | 11:01:40.112 | 0,830 BZ | 600 | 498,000 | 12.980,000 | 10.834,900 |
| 21.11.2024 | 10:25:44.627 | 0,830 BZ | 1.150 | 954,500 | 12.380,000 | 10.336,900 |
| 21.11.2024 | 10:24:36.156 | 0,820 BZ | 1.150 | 943,000 | 11.230,000 | 9.382,400 |
| 21.11.2024 | 10:20:49.083 | 0,830 BZ | 1.200 | 996,000 | 10.080,000 | 8.439,400 |
| 21.11.2024 | 10:20:32.727 | 0,810 BZ | 1.200 | 972,000 | 8.880,000 | 7.443,400 |
| 21.11.2024 | 09:37:34.052 | 0,850 BZ | 600 | 510,000 | 7.680,000 | 6.471,400 |
| 21.11.2024 | 09:36:09.931 | 0,840 BZ | 600 | 504,000 | 7.080,000 | 5.961,400 |
| 21.11.2024 | 09:07:01.093 | 0,850 BZ | 580 | 493,000 | 6.480,000 | 5.457,400 |
| 21.11.2024 | 08:57:03.036 | 0,850 BZ | 580 | 493,000 | 5.900,000 | 4.964,400 |
| 21.11.2024 | 08:47:32.214 | 0,850 BZ | 660 | 561,000 | 5.320,000 | 4.471,400 |
| 21.11.2024 | 08:40:59.787 | 0,840 BZ | 660 | 554,400 | 4.660,000 | 3.910,400 |
| 21.11.2024 | 08:28:31.675 | 0,840 BZ | 2.000 | 1.680,000 | 4.000,000 | 3.356,000 |
| 21.11.2024 | 08:09:43.133 | 0,840 BZ | 1.000 | 840,000 | 2.000,000 | 1.676,000 |
| 21.11.2024 | 08:07:46.227 | 0,830 BZ | 400 | 332,000 | 1.000,000 | 836,000 |
| 21.11.2024 | 08:00:08.819 | 0,840 BZ | 600 | 504,000 | 600,000 | 504,000 |
| 20.11.2024 | 21:46:01.190 | 0,860 BZ | 1.000 | 860,000 | 114.539,000 | 95.231,360 |
| 20.11.2024 | 21:46:01.190 | 0,860 BZ | 1.000 | 860,000 | 114.539,000 | 95.231,360 |
| 20.11.2024 | 21:36:37.773 | 0,870 BZ | 1.000 | 870,000 | 113.539,000 | 94.371,360 |
| 20.11.2024 | 21:30:04.429 | 0,830 BZ | 1.860 | 1.543,800 | 112.539,000 | 93.501,360 |
| 20.11.2024 | 21:29:39.003 | 0,830 BZ | 600 | 498,000 | 110.679,000 | 91.957,560 |
| 20.11.2024 | 20:58:17.187 | 0,830 BZ | 650 | 539,500 | 110.079,000 | 91.459,560 |
| 20.11.2024 | 20:56:26.679 | 0,830 BZ | 610 | 506,300 | 109.429,000 | 90.920,060 |
| 20.11.2024 | 20:36:22.833 | 0,830 BZ | 2.780 | 2.307,400 | 108.819,000 | 90.413,760 |
| 20.11.2024 | 20:21:44.965 | 0,810 G | - | - | 106.039,000 | 88.106,360 |
| 20.11.2024 | 20:20:21.680 | 0,820 BZ | 936 | 767,520 | 106.039,000 | 88.106,360 |
| 20.11.2024 | 19:53:20.965 | 0,820 BZ | 600 | 492,000 | 105.103,000 | 87.338,840 |
| 20.11.2024 | 19:41:46.728 | 0,820 BZ | 630 | 516,600 | 104.503,000 | 86.846,840 |
| 20.11.2024 | 19:28:20.741 | 0,830 BZ | 600 | 498,000 | 103.873,000 | 86.330,240 |
| 20.11.2024 | 18:50:33.592 | 0,830 BZ | 300 | 249,000 | 103.273,000 | 85.832,240 |
| 20.11.2024 | 18:45:07.253 | 0,830 BZ | 650 | 539,500 | 102.973,000 | 85.583,240 |
| 20.11.2024 | 18:38:21.936 | 0,840 BZ | 1.110 | 932,400 | 102.323,000 | 85.043,740 |
| 20.11.2024 | 18:38:17.323 | 0,830 BZ | 610 | 506,300 | 101.213,000 | 84.111,340 |
| 20.11.2024 | 18:37:32.733 | 0,830 BZ | 500 | 415,000 | 100.603,000 | 83.605,040 |
| 20.11.2024 | 18:35:35.411 | 0,840 BZ | 2.100 | 1.764,000 | 100.103,000 | 83.190,040 |
| 20.11.2024 | 18:35:25.520 | 0,830 BZ | 1.500 | 1.245,000 | 98.003,000 | 81.426,040 |
| 20.11.2024 | 18:33:34.481 | 0,830 BZ | 600 | 498,000 | 96.503,000 | 80.181,040 |
| 20.11.2024 | 18:27:48.444 | 0,830 BZ | 300 | 249,000 | 95.903,000 | 79.683,040 |
| 20.11.2024 | 18:27:42.347 | 0,830 BZ | 2.550 | 2.116,500 | 95.603,000 | 79.434,040 |
| 20.11.2024 | 18:24:49.654 | 0,820 BZ | 900 | 738,000 | 93.053,000 | 77.317,540 |
| 20.11.2024 | 18:10:35.952 | 0,830 BZ | 1.650 | 1.369,500 | 92.153,000 | 76.579,540 |
| 20.11.2024 | 18:04:07.501 | 0,840 BZ | 630 | 529,200 | 90.503,000 | 75.210,040 |
| 20.11.2024 | 17:59:44.634 | 0,840 BZ | 630 | 529,200 | 89.873,000 | 74.680,840 |
| 20.11.2024 | 17:56:49.797 | 0,850 BZ | 1.280 | 1.088,000 | 89.243,000 | 74.151,640 |
| 20.11.2024 | 17:55:51.643 | 0,840 BZ | 1.280 | 1.075,200 | 87.963,000 | 73.063,640 |
| 20.11.2024 | 17:51:19.731 | 0,840 BZ | 820 | 688,800 | 86.683,000 | 71.988,440 |
| 20.11.2024 | 17:49:04.292 | 0,830 BZ | 320 | 265,600 | 85.863,000 | 71.299,640 |
| 20.11.2024 | 17:48:02.462 | 0,830 BZ | 500 | 415,000 | 85.543,000 | 71.034,040 |
| 20.11.2024 | 17:40:15.960 | 0,820 BZ | 337 | 276,340 | 85.043,000 | 70.619,040 |
| 20.11.2024 | 17:32:30.420 | 0,820 BZ | 1.000 | 820,000 | 84.706,000 | 70.342,700 |
| 20.11.2024 | 17:32:27.126 | 0,810 BZ | 1.000 | 810,000 | 83.706,000 | 69.522,700 |
| 20.11.2024 | 17:23:48.197 | 0,820 BZ | 1.325 | 1.086,500 | 82.706,000 | 68.712,700 |
| 20.11.2024 | 17:20:02.030 | 0,820 BZ | 700 | 574,000 | 80.781,000 | 67.134,200 |
| 20.11.2024 | 17:14:15.909 | 0,820 BZ | 700 | 574,000 | 80.081,000 | 66.560,200 |
| 20.11.2024 | 17:10:34.048 | 0,830 BZ | 640 | 531,200 | 79.381,000 | 65.986,200 |
| 20.11.2024 | 17:09:37.573 | 0,830 BZ | 500 | 415,000 | 78.741,000 | 65.455,000 |
| 20.11.2024 | 17:06:58.027 | 0,820 BZ | 620 | 508,400 | 77.621,000 | 64.525,400 |
| 20.11.2024 | 17:06:23.387 | 0,830 BZ | 600 | 498,000 | 77.001,000 | 64.017,000 |
| 20.11.2024 | 17:05:26.260 | 0,830 BZ | 600 | 498,000 | 76.401,000 | 63.519,000 |
| 20.11.2024 | 17:05:20.505 | 0,830 BZ | 3.550 | 2.946,500 | 75.801,000 | 63.021,000 |
| 20.11.2024 | 17:02:29.992 | 0,830 BZ | 3.550 | 2.946,500 | 72.251,000 | 60.074,500 |
| 20.11.2024 | 16:58:18.824 | 0,840 BZ | 6.800 | 5.712,000 | 68.701,000 | 57.128,000 |
| 20.11.2024 | 16:58:05.009 | 0,840 BZ | 1.050 | 882,000 | 61.901,000 | 51.416,000 |
| 20.11.2024 | 16:55:54.022 | 0,830 BZ | 350 | 290,500 | 60.851,000 | 50.534,000 |
| 20.11.2024 | 16:51:47.491 | 0,830 BZ | 700 | 581,000 | 60.501,000 | 50.243,500 |
| 20.11.2024 | 16:46:43.193 | 0,830 BZ | 600 | 498,000 | 59.801,000 | 49.662,500 |
| 20.11.2024 | 16:46:39.579 | 0,840 BZ | 960 | 806,400 | 59.201,000 | 49.164,500 |
| 20.11.2024 | 16:46:06.252 | 0,830 BZ | 960 | 796,800 | 58.241,000 | 48.358,100 |
| 20.11.2024 | 16:42:12.035 | 0,830 BZ | 2.065 | 1.713,950 | 57.281,000 | 47.561,300 |
| 20.11.2024 | 16:41:30.469 | 0,830 BZ | 700 | 581,000 | 55.216,000 | 45.847,350 |
