Apple Inc./KO/Call [endlos]/MS
WKN ME7ZLW
ISIN DE000ME7ZLW2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.04.2025 | 20:33:32.223 | 7,900 G | - | - | - | - |
| 30.04.2025 | 20:33:32.223 | 7,900 G | - | - | - | - |
| 29.04.2025 | 21:58:54.374 | 7,920 G | - | - | 90,000 | 699,200 |
| 29.04.2025 | 21:58:54.374 | 7,920 G | - | - | 90,000 | 699,200 |
| 29.04.2025 | 19:57:07.637 | 7,930 G | - | - | 90,000 | 699,200 |
| 29.04.2025 | 18:56:05.769 | 7,760 BZ | 50 | 388,000 | 90,000 | 699,200 |
| 29.04.2025 | 14:25:50.867 | 7,780 BZ | 40 | 311,200 | 40,000 | 311,200 |
| 29.04.2025 | 14:20:58.328 | 7,830 G | - | - | - | - |
| 29.04.2025 | 13:19:54.937 | 7,860 G | - | - | - | - |
| 29.04.2025 | 08:42:51.930 | 7,850 G | - | - | - | - |
| 28.04.2025 | 21:57:38.093 | 7,830 G | - | - | - | - |
| 28.04.2025 | 21:57:38.093 | 7,830 G | - | - | - | - |
| 28.04.2025 | 19:57:12.469 | 7,740 G | - | - | - | - |
| 28.04.2025 | 14:38:41.322 | 7,790 G | - | - | - | - |
| 28.04.2025 | 13:18:35.681 | 7,770 G | - | - | - | - |
| 28.04.2025 | 08:47:44.200 | 7,700 G | - | - | - | - |
| 25.04.2025 | 21:57:45.709 | 7,760 G | - | - | 300,000 | 2.247,000 |
| 25.04.2025 | 21:57:45.709 | 7,760 G | - | - | 300,000 | 2.247,000 |
| 25.04.2025 | 20:15:32.166 | 7,670 G | - | - | 300,000 | 2.247,000 |
| 25.04.2025 | 14:14:31.158 | 7,500 G | - | - | 300,000 | 2.247,000 |
| 25.04.2025 | 13:28:37.407 | 7,530 G | - | - | 300,000 | 2.247,000 |
| 25.04.2025 | 12:52:35.890 | 7,490 BZ | 300 | 2.247,000 | 300,000 | 2.247,000 |
| 25.04.2025 | 08:41:23.148 | 7,670 G | - | - | - | - |
| 24.04.2025 | 21:56:40.878 | 7,700 G | - | - | 300,000 | 2.254,500 |
| 24.04.2025 | 21:56:40.878 | 7,700 G | - | - | 300,000 | 2.254,500 |
| 24.04.2025 | 19:58:37.847 | 7,590 G | - | - | 300,000 | 2.254,500 |
| 24.04.2025 | 17:16:47.140 | 7,510 BZ | 150 | 1.126,500 | 300,000 | 2.254,500 |
| 24.04.2025 | 17:16:25.511 | 7,520 BZ | 150 | 1.128,000 | 150,000 | 1.128,000 |
| 24.04.2025 | 13:59:53.324 | 7,270 G | - | - | - | - |
| 24.04.2025 | 13:09:39.397 | 7,280 G | - | - | - | - |
| 24.04.2025 | 08:41:30.413 | 7,280 G | - | - | - | - |
| 23.04.2025 | 21:57:16.155 | 7,440 G | - | - | 1.170,000 | 8.691,600 |
| 23.04.2025 | 21:57:16.155 | 7,440 G | - | - | 1.170,000 | 8.691,600 |
| 23.04.2025 | 19:58:26.481 | 7,500 G | - | - | 1.170,000 | 8.691,600 |
| 23.04.2025 | 19:18:54.276 | 7,460 BZ | 110 | 820,600 | 1.170,000 | 8.691,600 |
| 23.04.2025 | 19:12:35.581 | 7,420 BZ | 30 | 222,600 | 1.060,000 | 7.871,000 |
| 23.04.2025 | 18:27:30.659 | 7,280 BZ | 30 | 218,400 | 1.030,000 | 7.648,400 |
| 23.04.2025 | 13:59:22.302 | 7,470 G | - | - | 1.000,000 | 7.430,000 |
| 23.04.2025 | 13:15:31.939 | 7,520 G | - | - | 1.000,000 | 7.430,000 |
| 23.04.2025 | 12:19:48.107 | 7,430 BZ | 1.000 | 7.430,000 | 1.000,000 | 7.430,000 |
| 23.04.2025 | 08:34:55.640 | 7,370 G | - | - | - | - |
| 22.04.2025 | 21:53:48.394 | 6,830 G | - | - | 100,000 | 643,000 |
| 22.04.2025 | 21:53:48.394 | 6,830 G | - | - | 100,000 | 643,000 |
| 22.04.2025 | 19:56:49.130 | 6,780 G | - | - | 100,000 | 643,000 |
| 22.04.2025 | 13:47:53.829 | 6,440 G | - | - | - | - |
| 22.04.2025 | 13:07:44.234 | 6,410 G | - | - | - | - |
| 22.04.2025 | 08:37:24.230 | 6,330 G | - | - | - | - |
| 17.04.2025 | 21:56:43.806 | 6,700 G | - | - | - | - |
| 17.04.2025 | 21:56:43.806 | 6,700 G | - | - | - | - |
| 17.04.2025 | 19:58:55.067 | 6,800 G | - | - | - | - |
| 17.04.2025 | 13:57:05.789 | 6,630 G | - | - | - | - |
| 17.04.2025 | 13:07:12.165 | 6,610 G | - | - | - | - |
| 17.04.2025 | 08:38:32.201 | 6,650 G | - | - | - | - |
| 16.04.2025 | 21:08:49.971 | 6,350 BZ | 40 | 254,000 | 240,000 | 1.636,000 |
| 16.04.2025 | 21:08:49.971 | 6,350 BZ | 40 | 254,000 | 240,000 | 1.636,000 |
| 16.04.2025 | 20:18:32.780 | 6,490 G | - | - | 200,000 | 1.382,000 |
| 16.04.2025 | 15:06:53.776 | 6,910 BZ | 200 | 1.382,000 | 200,000 | 1.382,000 |
| 16.04.2025 | 14:01:20.393 | 7,020 G | - | - | - | - |
| 16.04.2025 | 13:17:47.476 | 7,020 G | - | - | - | - |
| 16.04.2025 | 08:37:48.987 | 6,900 G | - | - | - | - |
| 15.04.2025 | 21:58:15.012 | 7,260 G | - | - | 760,000 | 5.511,500 |
| 15.04.2025 | 21:58:15.012 | 7,260 G | - | - | 760,000 | 5.511,500 |
| 15.04.2025 | 21:27:49.434 | 7,300 BZ | 10 | 73,000 | 760,000 | 5.511,500 |
| 15.04.2025 | 20:15:15.291 | 7,250 G | - | - | 750,000 | 5.438,500 |
| 15.04.2025 | 18:02:20.930 | 7,320 BZ | 100 | 732,000 | 750,000 | 5.438,500 |
| 15.04.2025 | 16:54:07.666 | 7,200 G | - | - | 650,000 | 4.706,500 |
| 15.04.2025 | 15:43:07.738 | 7,290 BZ | 100 | 729,000 | 550,000 | 3.991,500 |
| 15.04.2025 | 15:42:52.498 | 7,300 BZ | 100 | 730,000 | 450,000 | 3.262,500 |
| 15.04.2025 | 13:59:49.255 | 7,010 G | - | - | 350,000 | 2.532,500 |
| 15.04.2025 | 13:49:41.263 | 7,050 BZ | 50 | 352,500 | 350,000 | 2.532,500 |
| 15.04.2025 | 13:08:33.578 | 7,160 G | - | - | 300,000 | 2.180,000 |
| 15.04.2025 | 10:19:08.642 | 7,320 BZ | 100 | 732,000 | 300,000 | 2.180,000 |
| 15.04.2025 | 08:43:50.666 | 7,220 G | - | - | 200,000 | 1.448,000 |
| 15.04.2025 | 08:00:08.068 | 7,240 BZ | 200 | 1.448,000 | 200,000 | 1.448,000 |
| 14.04.2025 | 21:55:32.934 | 7,310 G | - | - | 2.059,000 | 16.159,600 |
| 14.04.2025 | 21:55:32.934 | 7,310 G | - | - | 2.059,000 | 16.159,600 |
| 14.04.2025 | 19:56:40.688 | 7,450 G | - | - | 2.059,000 | 16.159,600 |
| 14.04.2025 | 16:35:28.116 | 7,500 BZ | 300 | 2.250,000 | 2.059,000 | 16.159,600 |
| 14.04.2025 | 16:22:57.209 | 7,520 BZ | 60 | 451,200 | 1.759,000 | 13.909,600 |
| 14.04.2025 | 15:58:44.087 | 7,700 BZ | 99 | 762,300 | 1.699,000 | 13.458,400 |
| 14.04.2025 | 15:52:06.766 | 7,670 BZ | 60 | 460,200 | 1.600,000 | 12.696,100 |
| 14.04.2025 | 15:51:56.387 | 7,700 BZ | 60 | 462,000 | 1.540,000 | 12.235,900 |
| 14.04.2025 | 14:24:36.387 | 7,990 G | - | - | 1.480,000 | 11.773,900 |
| 14.04.2025 | 13:53:24.597 | 7,850 G | - | - | 1.480,000 | 11.773,900 |
| 14.04.2025 | 13:44:13.993 | 7,860 G | - | - | 1.480,000 | 11.773,900 |
| 14.04.2025 | 13:37:16.138 | 7,840 BZ | 250 | 1.960,000 | 1.480,000 | 11.773,900 |
| 14.04.2025 | 11:02:46.922 | 7,860 BZ | 100 | 786,000 | 1.230,000 | 9.813,900 |
| 14.04.2025 | 10:28:12.146 | 7,860 BZ | 200 | 1.572,000 | 1.130,000 | 9.027,900 |
| 14.04.2025 | 09:12:57.563 | 7,930 BZ | 200 | 1.586,000 | 930,000 | 7.455,900 |
| 14.04.2025 | 09:02:14.988 | 8,050 BZ | 200 | 1.610,000 | 730,000 | 5.869,900 |
| 14.04.2025 | 08:45:54.386 | 8,050 G | - | - | 530,000 | 4.259,900 |
| 14.04.2025 | 08:13:20.001 | 8,070 BZ | 100 | 807,000 | 530,000 | 4.259,900 |
| 14.04.2025 | 08:02:37.762 | 8,030 BZ | 80 | 642,400 | 430,000 | 3.452,900 |
| 14.04.2025 | 08:00:10.697 | 8,030 BZ | 350 | 2.810,500 | 350,000 | 2.810,500 |
| 11.04.2025 | 21:54:18.788 | 6,900 G | - | - | 200,000 | 1.230,000 |
| 11.04.2025 | 21:54:18.788 | 6,900 G | - | - | 200,000 | 1.230,000 |
| 11.04.2025 | 19:58:55.381 | 6,920 G | - | - | 200,000 | 1.230,000 |
| 11.04.2025 | 13:59:47.542 | 6,230 G | - | - | 200,000 | 1.230,000 |
| 11.04.2025 | 13:14:29.483 | 6,260 G | - | - | 200,000 | 1.230,000 |
| 11.04.2025 | 10:43:18.195 | 6,000 BZ | 100 | 600,000 | 200,000 | 1.230,000 |
