Amazon.com Inc./OS/Call [217,5]/MS
WKN ME85ZR
ISIN DE000ME85ZR4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.04.2025 | 19:03:14.098 | 1,590 BZ | 385 | 612,150 | 885,000 | 1.287,150 |
| 02.04.2025 | 19:03:14.098 | 1,590 BZ | 385 | 612,150 | 885,000 | 1.287,150 |
| 02.04.2025 | 16:29:34.087 | 1,360 G | - | - | 500,000 | 675,000 |
| 02.04.2025 | 10:45:15.322 | 1,340 G | - | - | 500,000 | 675,000 |
| 02.04.2025 | 10:37:36.046 | 1,350 BZ | 500 | 675,000 | 500,000 | 675,000 |
| 02.04.2025 | 10:33:36.448 | 1,340 G | - | - | - | - |
| 01.04.2025 | 21:44:11.100 | 1,360 BZ | 325 | 442,000 | 10.737,000 | 13.924,400 |
| 01.04.2025 | 21:44:11.100 | 1,360 BZ | 325 | 442,000 | 10.737,000 | 13.924,400 |
| 01.04.2025 | 20:41:49.753 | 1,350 BZ | 300 | 405,000 | 10.412,000 | 13.482,400 |
| 01.04.2025 | 20:20:37.591 | 1,330 G | - | - | 10.112,000 | 13.077,400 |
| 01.04.2025 | 17:34:05.792 | 1,370 BZ | 1.250 | 1.712,500 | 10.112,000 | 13.077,400 |
| 01.04.2025 | 16:07:54.606 | 1,300 BZ | 200 | 260,000 | 8.862,000 | 11.364,900 |
| 01.04.2025 | 15:39:06.004 | 1,300 BZ | 1.450 | 1.885,000 | 8.462,000 | 10.842,900 |
| 01.04.2025 | 15:08:17.066 | 1,220 BZ | 350 | 427,000 | 7.012,000 | 8.957,900 |
| 01.04.2025 | 14:03:49.606 | 1,240 G | - | - | 6.662,000 | 8.530,900 |
| 01.04.2025 | 13:13:53.566 | 1,250 BZ | 350 | 437,500 | 6.662,000 | 8.530,900 |
| 01.04.2025 | 11:46:11.655 | 1,310 BZ | 200 | 262,000 | 6.312,000 | 8.093,400 |
| 01.04.2025 | 11:33:40.690 | 1,300 BZ | 200 | 260,000 | 6.112,000 | 7.831,400 |
| 01.04.2025 | 11:08:20.112 | 1,300 BZ | 660 | 858,000 | 5.912,000 | 7.571,400 |
| 01.04.2025 | 11:05:57.005 | 1,300 BZ | 660 | 858,000 | 5.252,000 | 6.713,400 |
| 01.04.2025 | 10:01:02.765 | 1,270 BZ | 120 | 152,400 | 4.592,000 | 5.855,400 |
| 01.04.2025 | 09:57:45.302 | 1,260 BZ | 120 | 151,200 | 4.472,000 | 5.703,000 |
| 01.04.2025 | 09:49:49.414 | 1,270 BZ | 200 | 254,000 | 4.352,000 | 5.551,800 |
| 01.04.2025 | 09:49:43.711 | 1,260 BZ | 200 | 252,000 | 4.152,000 | 5.297,800 |
| 01.04.2025 | 09:30:02.727 | 1,280 BZ | 666 | 852,480 | 3.952,000 | 5.045,800 |
| 01.04.2025 | 09:29:59.392 | 1,270 BZ | 666 | 845,820 | 3.286,000 | 4.193,320 |
| 01.04.2025 | 09:07:26.171 | 1,300 BZ | 1.320 | 1.716,000 | 2.620,000 | 3.347,500 |
| 01.04.2025 | 08:49:36.459 | 1,260 BZ | 50 | 63,000 | 1.300,000 | 1.631,500 |
| 01.04.2025 | 08:39:11.858 | 1,250 BZ | 50 | 62,500 | 1.250,000 | 1.568,500 |
| 01.04.2025 | 08:04:41.704 | 1,260 BZ | 600 | 756,000 | 1.200,000 | 1.506,000 |
| 01.04.2025 | 08:00:01.698 | 1,250 BZ | 600 | 750,000 | 600,000 | 750,000 |
| 31.03.2025 | 21:46:42.381 | 1,290 BZ | 150 | 193,500 | 138.229,000 | 164.610,830 |
| 31.03.2025 | 21:46:42.381 | 1,290 BZ | 150 | 193,500 | 138.229,000 | 164.610,830 |
| 31.03.2025 | 21:46:22.381 | 1,290 BZ | 150 | 193,500 | 138.079,000 | 164.417,330 |
| 31.03.2025 | 21:38:41.815 | 1,280 BZ | 510 | 652,800 | 137.929,000 | 164.223,830 |
| 31.03.2025 | 21:38:18.413 | 1,270 BZ | 510 | 647,700 | 137.419,000 | 163.571,030 |
| 31.03.2025 | 21:30:19.443 | 1,270 BZ | 260 | 330,200 | 136.909,000 | 162.923,330 |
| 31.03.2025 | 21:14:03.940 | 1,300 BZ | 1.300 | 1.690,000 | 136.649,000 | 162.593,130 |
| 31.03.2025 | 21:04:10.544 | 1,270 BZ | 152 | 193,040 | 135.349,000 | 160.903,130 |
| 31.03.2025 | 21:03:40.595 | 1,270 BZ | 152 | 193,040 | 135.197,000 | 160.710,090 |
| 31.03.2025 | 20:59:37.713 | 1,270 BZ | 260 | 330,200 | 135.045,000 | 160.517,050 |
| 31.03.2025 | 20:54:20.764 | 1,280 BZ | 260 | 332,800 | 134.785,000 | 160.186,850 |
| 31.03.2025 | 20:37:02.504 | 1,280 BZ | 1.100 | 1.408,000 | 134.525,000 | 159.854,050 |
| 31.03.2025 | 20:07:44.613 | 1,270 BZ | 333 | 422,910 | 133.425,000 | 158.446,050 |
| 31.03.2025 | 20:05:23.693 | 1,260 BZ | 333 | 419,580 | 133.092,000 | 158.023,140 |
| 31.03.2025 | 20:02:04.666 | 1,260 BZ | 325 | 409,500 | 132.759,000 | 157.603,560 |
| 31.03.2025 | 20:01:24.059 | 1,260 BZ | 135 | 170,100 | 132.434,000 | 157.194,060 |
| 31.03.2025 | 20:01:10.017 | 1,250 BZ | 135 | 168,750 | 132.299,000 | 157.023,960 |
| 31.03.2025 | 19:50:06.729 | 1,240 BZ | 100 | 124,000 | 132.164,000 | 156.855,210 |
| 31.03.2025 | 19:49:52.141 | 1,240 BZ | 260 | 322,400 | 132.064,000 | 156.731,210 |
| 31.03.2025 | 19:48:00.236 | 1,230 BZ | 100 | 123,000 | 131.804,000 | 156.408,810 |
| 31.03.2025 | 19:29:08.959 | 1,240 BZ | 100 | 124,000 | 131.704,000 | 156.285,810 |
| 31.03.2025 | 19:28:25.298 | 1,240 BZ | 100 | 124,000 | 131.604,000 | 156.161,810 |
| 31.03.2025 | 19:13:58.685 | 1,260 BZ | 1.102 | 1.388,520 | 131.504,000 | 156.037,810 |
| 31.03.2025 | 19:13:40.466 | 1,260 BZ | 195 | 245,700 | 130.402,000 | 154.649,290 |
| 31.03.2025 | 19:13:37.136 | 1,260 BZ | 239 | 301,140 | 130.207,000 | 154.403,590 |
| 31.03.2025 | 19:13:24.462 | 1,260 BZ | 160 | 201,600 | 129.968,000 | 154.102,450 |
| 31.03.2025 | 19:13:10.648 | 1,260 BZ | 508 | 640,080 | 129.808,000 | 153.900,850 |
| 31.03.2025 | 19:07:34.370 | 1,270 BZ | 600 | 762,000 | 129.300,000 | 153.260,770 |
| 31.03.2025 | 19:05:30.118 | 1,270 BZ | 260 | 330,200 | 128.700,000 | 152.498,770 |
| 31.03.2025 | 19:04:47.507 | 1,260 BZ | 260 | 327,600 | 128.440,000 | 152.168,570 |
| 31.03.2025 | 18:59:03.390 | 1,250 BZ | 257 | 321,250 | 128.180,000 | 151.840,970 |
| 31.03.2025 | 18:46:05.227 | 1,260 BZ | 300 | 378,000 | 127.923,000 | 151.519,720 |
| 31.03.2025 | 18:38:28.910 | 1,250 BZ | 375 | 468,750 | 127.623,000 | 151.141,720 |
| 31.03.2025 | 18:36:08.624 | 1,250 BZ | 375 | 468,750 | 127.248,000 | 150.672,970 |
| 31.03.2025 | 18:35:00.999 | 1,260 BZ | 100 | 126,000 | 126.873,000 | 150.204,220 |
| 31.03.2025 | 18:34:51.943 | 1,250 BZ | 100 | 125,000 | 126.773,000 | 150.078,220 |
| 31.03.2025 | 18:27:56.771 | 1,250 BZ | 260 | 325,000 | 126.673,000 | 149.953,220 |
| 31.03.2025 | 18:25:03.304 | 1,240 BZ | 250 | 310,000 | 126.413,000 | 149.628,220 |
| 31.03.2025 | 18:24:18.765 | 1,240 BZ | 300 | 372,000 | 126.163,000 | 149.318,220 |
| 31.03.2025 | 18:23:38.102 | 1,240 BZ | 300 | 372,000 | 125.863,000 | 148.946,220 |
| 31.03.2025 | 18:22:09.411 | 1,240 BZ | 100 | 124,000 | 125.563,000 | 148.574,220 |
| 31.03.2025 | 18:14:41.810 | 1,230 BZ | 380 | 467,400 | 125.463,000 | 148.450,220 |
| 31.03.2025 | 18:12:13.583 | 1,230 BZ | 650 | 799,500 | 125.083,000 | 147.982,820 |
| 31.03.2025 | 18:10:55.197 | 1,220 BZ | 650 | 793,000 | 124.433,000 | 147.183,320 |
| 31.03.2025 | 18:02:18.952 | 1,250 BZ | 800 | 1.000,000 | 123.783,000 | 146.390,320 |
| 31.03.2025 | 18:01:03.220 | 1,250 BZ | 450 | 562,500 | 122.983,000 | 145.390,320 |
| 31.03.2025 | 17:55:23.452 | 1,250 BZ | 450 | 562,500 | 122.533,000 | 144.827,820 |
| 31.03.2025 | 17:55:12.224 | 1,260 BZ | 750 | 945,000 | 122.083,000 | 144.265,320 |
| 31.03.2025 | 17:55:07.056 | 1,250 BZ | 500 | 625,000 | 121.333,000 | 143.320,320 |
| 31.03.2025 | 17:54:47.243 | 1,260 BZ | 250 | 315,000 | 120.833,000 | 142.695,320 |
| 31.03.2025 | 17:52:00.149 | 1,260 BZ | 500 | 630,000 | 120.583,000 | 142.380,320 |
| 31.03.2025 | 17:50:45.382 | 1,240 BZ | 500 | 620,000 | 120.083,000 | 141.750,320 |
| 31.03.2025 | 17:47:44.432 | 1,230 BZ | 1.300 | 1.599,000 | 119.583,000 | 141.130,320 |
| 31.03.2025 | 17:47:33.836 | 1,220 BZ | 1.040 | 1.268,800 | 118.283,000 | 139.531,320 |
| 31.03.2025 | 17:47:25.442 | 1,230 BZ | 260 | 319,800 | 117.243,000 | 138.262,520 |
| 31.03.2025 | 17:44:16.459 | 1,220 BZ | 1.445 | 1.762,900 | 116.983,000 | 137.942,720 |
| 31.03.2025 | 17:43:37.605 | 1,210 BZ | 800 | 968,000 | 115.538,000 | 136.179,820 |
| 31.03.2025 | 17:42:27.514 | 1,220 BZ | 645 | 786,900 | 114.738,000 | 135.211,820 |
| 31.03.2025 | 17:36:03.238 | 1,230 BZ | 555 | 682,650 | 114.093,000 | 134.424,920 |
| 31.03.2025 | 17:35:48.266 | 1,220 BZ | 170 | 207,400 | 113.538,000 | 133.742,270 |
| 31.03.2025 | 17:34:56.280 | 1,220 BZ | 250 | 305,000 | 113.368,000 | 133.534,870 |
| 31.03.2025 | 17:34:35.031 | 1,220 BZ | 135 | 164,700 | 113.118,000 | 133.229,870 |
| 31.03.2025 | 17:29:35.603 | 1,210 BZ | 508 | 614,680 | 112.983,000 | 133.065,170 |
| 31.03.2025 | 17:26:24.770 | 1,220 BZ | 300 | 366,000 | 112.475,000 | 132.450,490 |
| 31.03.2025 | 17:26:13.365 | 1,210 BZ | 300 | 363,000 | 112.175,000 | 132.084,490 |
| 31.03.2025 | 17:23:49.855 | 1,210 BZ | 260 | 314,600 | 111.875,000 | 131.721,490 |
| 31.03.2025 | 17:20:25.523 | 1,190 BZ | 400 | 476,000 | 111.615,000 | 131.406,890 |
| 31.03.2025 | 17:20:19.263 | 1,180 BZ | 400 | 472,000 | 111.215,000 | 130.930,890 |
| 31.03.2025 | 17:10:01.485 | 1,180 BZ | 455 | 536,900 | 110.815,000 | 130.458,890 |
