Apple Inc./KO/Call [endlos]/MS
WKN ME7ZLW
ISIN DE000ME7ZLW2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.07.2025 | 08:39:54.911 | 7,380 G | - | - | - | - |
| 07.07.2025 | 20:56:39.646 | 7,390 G | - | - | - | - |
| 07.07.2025 | 20:56:39.646 | 7,390 G | - | - | - | - |
| 07.07.2025 | 14:27:24.168 | 7,650 G | - | - | - | - |
| 07.07.2025 | 13:54:19.684 | 7,640 G | - | - | - | - |
| 07.07.2025 | 13:49:08.946 | 7,640 G | - | - | - | - |
| 07.07.2025 | 08:37:57.634 | 7,650 G | - | - | - | - |
| 04.07.2025 | 20:48:29.753 | 7,610 G | - | - | 200,000 | 1.538,000 |
| 04.07.2025 | 20:48:29.753 | 7,610 G | - | - | 200,000 | 1.538,000 |
| 04.07.2025 | 14:43:19.914 | 7,620 G | - | - | 200,000 | 1.538,000 |
| 04.07.2025 | 13:22:58.252 | 7,610 G | - | - | 200,000 | 1.538,000 |
| 04.07.2025 | 09:43:12.440 | 7,690 BZ | 200 | 1.538,000 | 200,000 | 1.538,000 |
| 04.07.2025 | 08:34:29.179 | 7,760 G | - | - | - | - |
| 03.07.2025 | 19:58:36.818 | 7,680 G | - | - | 300,000 | 2.340,000 |
| 03.07.2025 | 19:58:36.818 | 7,680 G | - | - | 300,000 | 2.340,000 |
| 03.07.2025 | 17:44:20.409 | 7,800 BZ | 150 | 1.170,000 | 300,000 | 2.340,000 |
| 03.07.2025 | 17:43:45.172 | 7,800 BZ | 150 | 1.170,000 | 150,000 | 1.170,000 |
| 03.07.2025 | 13:57:45.525 | 7,500 G | - | - | - | - |
| 03.07.2025 | 13:33:34.827 | 7,500 G | - | - | - | - |
| 03.07.2025 | 08:38:04.000 | 7,610 G | - | - | - | - |
| 02.07.2025 | 20:21:54.578 | 7,510 G | - | - | 1.272,000 | 9.425,840 |
| 02.07.2025 | 20:21:54.578 | 7,510 G | - | - | 1.272,000 | 9.425,840 |
| 02.07.2025 | 17:17:59.085 | 7,590 BZ | 136 | 1.032,240 | 1.272,000 | 9.425,840 |
| 02.07.2025 | 17:14:39.951 | 7,600 BZ | 136 | 1.033,600 | 1.136,000 | 8.393,600 |
| 02.07.2025 | 14:20:51.125 | 7,460 G | - | - | 1.000,000 | 7.360,000 |
| 02.07.2025 | 13:46:49.529 | 7,430 G | - | - | 1.000,000 | 7.360,000 |
| 02.07.2025 | 13:35:49.798 | 7,390 G | - | - | 1.000,000 | 7.360,000 |
| 02.07.2025 | 11:39:31.322 | 7,360 BZ | 1.000 | 7.360,000 | 1.000,000 | 7.360,000 |
| 02.07.2025 | 08:37:34.202 | 7,360 G | - | - | - | - |
| 01.07.2025 | 20:24:25.787 | 7,240 G | - | - | 1.000,000 | 7.235,000 |
| 01.07.2025 | 20:24:25.787 | 7,240 G | - | - | 1.000,000 | 7.235,000 |
| 01.07.2025 | 20:03:43.019 | 7,260 BZ | 500 | 3.630,000 | 1.000,000 | 7.235,000 |
| 01.07.2025 | 19:20:21.922 | 7,210 BZ | 500 | 3.605,000 | 500,000 | 3.605,000 |
| 01.07.2025 | 14:19:34.305 | 7,080 G | - | - | - | - |
| 01.07.2025 | 13:30:06.013 | 7,060 G | - | - | - | - |
| 01.07.2025 | 08:38:32.370 | 6,930 G | - | - | - | - |
| 30.06.2025 | 21:58:44.041 | 7,010 G | - | - | 200,000 | 1.354,000 |
| 30.06.2025 | 21:58:44.041 | 7,010 G | - | - | 200,000 | 1.354,000 |
| 30.06.2025 | 18:04:49.007 | 6,570 G | - | - | 200,000 | 1.354,000 |
| 30.06.2025 | 14:35:16.497 | 6,770 BZ | 200 | 1.354,000 | 200,000 | 1.354,000 |
| 30.06.2025 | 11:37:08.873 | 6,800 G | - | - | - | - |
| 27.06.2025 | 21:58:38.888 | 6,690 G | - | - | 200,000 | 1.352,000 |
| 27.06.2025 | 21:58:38.888 | 6,690 G | - | - | 200,000 | 1.352,000 |
| 27.06.2025 | 21:58:38.888 | 6,690 G | - | - | 200,000 | 1.352,000 |
| 27.06.2025 | 21:58:38.888 | 6,690 G | - | - | 200,000 | 1.352,000 |
| 27.06.2025 | 19:57:30.224 | 6,720 G | - | - | 200,000 | 1.352,000 |
| 27.06.2025 | 19:57:30.224 | 6,720 G | - | - | 200,000 | 1.352,000 |
| 27.06.2025 | 15:20:41.262 | 6,760 BZ | 200 | 1.352,000 | 200,000 | 1.352,000 |
| 27.06.2025 | 15:20:41.262 | 6,760 BZ | 200 | 1.352,000 | 200,000 | 1.352,000 |
| 27.06.2025 | 13:53:52.771 | 6,770 G | - | - | - | - |
| 27.06.2025 | 13:53:52.771 | 6,770 G | - | - | - | - |
| 27.06.2025 | 13:14:33.258 | 6,760 G | - | - | - | - |
| 27.06.2025 | 13:14:33.258 | 6,760 G | - | - | - | - |
| 27.06.2025 | 08:32:36.654 | 6,750 G | - | - | - | - |
| 27.06.2025 | 08:32:36.654 | 6,750 G | - | - | - | - |
| 26.06.2025 | 20:15:19.718 | 6,670 G | - | - | - | - |
| 26.06.2025 | 20:15:19.718 | 6,670 G | - | - | - | - |
| 26.06.2025 | 13:52:34.148 | 6,730 G | - | - | - | - |
| 26.06.2025 | 13:20:22.978 | 6,710 G | - | - | - | - |
| 26.06.2025 | 08:38:11.411 | 6,800 G | - | - | - | - |
| 25.06.2025 | 20:31:58.171 | 6,720 G | - | - | - | - |
| 25.06.2025 | 20:31:58.171 | 6,720 G | - | - | - | - |
| 25.06.2025 | 14:19:08.311 | 6,770 G | - | - | - | - |
| 25.06.2025 | 13:21:09.791 | 6,770 G | - | - | - | - |
| 25.06.2025 | 08:38:19.754 | 6,770 G | - | - | - | - |
| 24.06.2025 | 20:19:56.253 | 6,780 G | - | - | - | - |
| 24.06.2025 | 20:19:56.253 | 6,780 G | - | - | - | - |
| 24.06.2025 | 13:47:08.951 | 6,990 G | - | - | - | - |
| 24.06.2025 | 13:07:19.824 | 6,990 G | - | - | - | - |
| 24.06.2025 | 08:26:44.487 | 6,960 G | - | - | - | - |
| 23.06.2025 | 21:57:29.162 | 6,820 G | - | - | 2.749,000 | 18.955,660 |
| 23.06.2025 | 21:57:29.162 | 6,820 G | - | - | 2.749,000 | 18.955,660 |
| 23.06.2025 | 21:01:22.395 | 6,840 BZ | 99 | 677,160 | 2.749,000 | 18.955,660 |
| 23.06.2025 | 19:54:58.294 | 6,780 G | - | - | 2.650,000 | 18.278,500 |
| 23.06.2025 | 16:00:12.780 | 6,900 BZ | 2.000 | 13.800,000 | 2.650,000 | 18.278,500 |
| 23.06.2025 | 14:01:54.619 | 6,840 G | - | - | 650,000 | 4.478,500 |
| 23.06.2025 | 13:17:02.310 | 6,820 G | - | - | 650,000 | 4.478,500 |
| 23.06.2025 | 11:07:08.794 | 6,890 BZ | 150 | 1.033,500 | 650,000 | 4.478,500 |
| 23.06.2025 | 10:31:10.104 | 6,890 BZ | 500 | 3.445,000 | 500,000 | 3.445,000 |
| 23.06.2025 | 08:39:17.103 | 6,750 G | - | - | - | - |
| 20.06.2025 | 20:52:13.954 | 6,710 G | - | - | 100,000 | 640,000 |
| 20.06.2025 | 20:52:13.954 | 6,710 G | - | - | 100,000 | 640,000 |
| 20.06.2025 | 20:35:27.935 | 6,730 G | - | - | 100,000 | 640,000 |
| 20.06.2025 | 14:05:03.904 | 6,450 G | - | - | 100,000 | 640,000 |
| 20.06.2025 | 13:17:52.615 | 6,400 G | - | - | 100,000 | 640,000 |
| 20.06.2025 | 09:43:45.227 | 6,400 BZ | 100 | 640,000 | 100,000 | 640,000 |
| 20.06.2025 | 08:31:34.025 | 6,380 G | - | - | - | - |
| 19.06.2025 | 20:50:47.775 | 6,290 G | - | - | - | - |
| 19.06.2025 | 20:50:47.775 | 6,290 G | - | - | - | - |
| 19.06.2025 | 14:42:16.261 | 6,330 G | - | - | - | - |
| 19.06.2025 | 13:53:38.570 | 6,360 G | - | - | - | - |
| 19.06.2025 | 13:44:43.233 | 6,350 G | - | - | - | - |
| 19.06.2025 | 08:32:44.594 | 6,360 G | - | - | - | - |
| 18.06.2025 | 20:54:47.286 | 6,380 G | - | - | - | - |
| 18.06.2025 | 20:54:47.286 | 6,380 G | - | - | - | - |
| 18.06.2025 | 20:42:25.606 | 6,410 G | - | - | - | - |
| 18.06.2025 | 14:20:14.814 | 6,400 G | - | - | - | - |
| 18.06.2025 | 13:57:15.179 | 6,400 G | - | - | - | - |
| 18.06.2025 | 13:50:26.989 | 6,410 G | - | - | - | - |
| 18.06.2025 | 08:41:34.525 | 6,380 G | - | - | - | - |