NVIDIA Corp./Faktor/Long [3]/MS
WKN ME9N85
ISIN DE000ME9N856
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.07.2025 | 12:36:11.732 | 14,430 G | - | - | - | - |
| 08.07.2025 | 21:54:20.323 | 14,370 BZ | 70 | 1.005,900 | 70,000 | 1.005,900 |
| 08.07.2025 | 21:54:20.323 | 14,370 BZ | 70 | 1.005,900 | 70,000 | 1.005,900 |
| 08.07.2025 | 18:34:06.504 | 14,280 G | - | - | - | - |
| 08.07.2025 | 12:35:08.585 | 14,240 G | - | - | - | - |
| 07.07.2025 | 18:48:48.528 | 13,910 G | - | - | 173,000 | 2.392,400 |
| 07.07.2025 | 18:48:48.528 | 13,910 G | - | - | 173,000 | 2.392,400 |
| 07.07.2025 | 17:36:17.989 | 13,800 BZ | 73 | 1.007,400 | 173,000 | 2.392,400 |
| 07.07.2025 | 17:35:53.277 | 13,850 BZ | 100 | 1.385,000 | 100,000 | 1.385,000 |
| 07.07.2025 | 12:48:10.636 | 13,920 G | - | - | - | - |
| 04.07.2025 | 19:56:50.584 | 13,680 G | - | - | - | - |
| 04.07.2025 | 19:56:50.584 | 13,680 G | - | - | - | - |
| 04.07.2025 | 12:46:44.507 | 13,830 G | - | - | - | - |
| 03.07.2025 | 18:45:03.025 | 14,110 G | - | - | - | - |
| 03.07.2025 | 18:45:03.025 | 14,110 G | - | - | - | - |
| 03.07.2025 | 12:54:57.090 | 13,550 G | - | - | - | - |
| 03.07.2025 | 12:37:41.578 | 13,490 G | - | - | - | - |
| 02.07.2025 | 21:50:25.162 | 13,580 G | - | - | - | - |
| 02.07.2025 | 21:50:25.162 | 13,580 G | - | - | - | - |
| 02.07.2025 | 17:41:51.891 | 13,370 G | - | - | - | - |
| 02.07.2025 | 14:13:49.970 | 12,400 G | - | - | - | - |
| 02.07.2025 | 12:42:15.247 | 12,550 G | - | - | - | - |
| 01.07.2025 | 21:49:53.033 | 12,780 G | - | - | 445,000 | 5.952,590 |
| 01.07.2025 | 21:49:53.033 | 12,780 G | - | - | 445,000 | 5.952,590 |
| 01.07.2025 | 18:09:27.669 | 12,490 G | - | - | 445,000 | 5.952,590 |
| 01.07.2025 | 17:27:11.812 | 12,620 BZ | 80 | 1.009,600 | 445,000 | 5.952,590 |
| 01.07.2025 | 16:09:06.481 | 13,400 BZ | 75 | 1.005,000 | 365,000 | 4.942,990 |
| 01.07.2025 | 16:08:48.528 | 13,390 BZ | 100 | 1.339,000 | 290,000 | 3.937,990 |
| 01.07.2025 | 12:35:37.162 | 13,510 G | - | - | 190,000 | 2.598,990 |
| 01.07.2025 | 10:38:31.854 | 13,670 BZ | 21 | 287,070 | 190,000 | 2.598,990 |
| 01.07.2025 | 10:35:56.239 | 13,680 BZ | 74 | 1.012,320 | 169,000 | 2.311,920 |
| 01.07.2025 | 10:35:31.958 | 13,680 BZ | 95 | 1.299,600 | 95,000 | 1.299,600 |
| 30.06.2025 | 20:08:02.046 | 13,850 G | - | - | 450,000 | 6.239,500 |
| 30.06.2025 | 20:08:02.046 | 13,850 G | - | - | 450,000 | 6.239,500 |
| 30.06.2025 | 15:52:36.894 | 13,470 BZ | 200 | 2.694,000 | 450,000 | 6.239,500 |
| 30.06.2025 | 14:24:47.672 | 14,110 BZ | 50 | 705,500 | 250,000 | 3.545,500 |
| 30.06.2025 | 12:53:40.038 | 14,150 G | - | - | 200,000 | 2.840,000 |
| 30.06.2025 | 10:23:29.694 | 14,200 BZ | 200 | 2.840,000 | 200,000 | 2.840,000 |
| 27.06.2025 | 21:58:31.904 | 13,920 BZ | 72 | 1.002,240 | 757,000 | 10.326,290 |
| 27.06.2025 | 21:58:31.904 | 13,920 BZ | 72 | 1.002,240 | 757,000 | 10.326,290 |
| 27.06.2025 | 21:58:31.904 | 13,920 BZ | 72 | 1.002,240 | 757,000 | 10.326,290 |
| 27.06.2025 | 21:58:31.904 | 13,920 BZ | 72 | 1.002,240 | 757,000 | 10.326,290 |
| 27.06.2025 | 21:52:15.394 | 13,830 G | - | - | 685,000 | 9.324,050 |
| 27.06.2025 | 21:52:15.394 | 13,830 G | - | - | 685,000 | 9.324,050 |
| 27.06.2025 | 21:50:01.638 | 13,930 BZ | 250 | 3.482,500 | 685,000 | 9.324,050 |
| 27.06.2025 | 21:50:01.638 | 13,930 BZ | 250 | 3.482,500 | 685,000 | 9.324,050 |
| 27.06.2025 | 18:22:04.066 | 13,880 G | - | - | 435,000 | 5.841,550 |
| 27.06.2025 | 18:22:04.066 | 13,880 G | - | - | 435,000 | 5.841,550 |
| 27.06.2025 | 15:44:03.081 | 13,450 BZ | 75 | 1.008,750 | 435,000 | 5.841,550 |
| 27.06.2025 | 15:44:03.081 | 13,450 BZ | 75 | 1.008,750 | 435,000 | 5.841,550 |
| 27.06.2025 | 15:43:42.813 | 13,480 BZ | 110 | 1.482,800 | 360,000 | 4.832,800 |
| 27.06.2025 | 15:43:42.813 | 13,480 BZ | 110 | 1.482,800 | 360,000 | 4.832,800 |
| 27.06.2025 | 12:54:27.064 | 13,430 G | - | - | 250,000 | 3.350,000 |
| 27.06.2025 | 12:54:27.064 | 13,430 G | - | - | 250,000 | 3.350,000 |
| 27.06.2025 | 12:23:11.515 | 13,420 G | - | - | 250,000 | 3.350,000 |
| 27.06.2025 | 12:23:11.515 | 13,420 G | - | - | 250,000 | 3.350,000 |
| 27.06.2025 | 08:42:52.987 | 13,400 BZ | 250 | 3.350,000 | 250,000 | 3.350,000 |
| 27.06.2025 | 08:42:52.987 | 13,400 BZ | 250 | 3.350,000 | 250,000 | 3.350,000 |
| 26.06.2025 | 21:50:56.399 | 13,310 G | - | - | 1.000,000 | 13.462,500 |
| 26.06.2025 | 21:50:56.399 | 13,310 G | - | - | 1.000,000 | 13.462,500 |
| 26.06.2025 | 18:00:24.662 | 13,310 G | - | - | 1.000,000 | 13.462,500 |
| 26.06.2025 | 16:03:05.385 | 13,460 BZ | 500 | 6.730,000 | 1.000,000 | 13.462,500 |
| 26.06.2025 | 15:59:12.337 | 13,390 G | - | - | 500,000 | 6.732,500 |
| 26.06.2025 | 13:10:59.610 | 13,510 BZ | 250 | 3.377,500 | 500,000 | 6.732,500 |
| 26.06.2025 | 13:01:45.042 | 13,420 BZ | 250 | 3.355,000 | 250,000 | 3.355,000 |
| 26.06.2025 | 12:21:50.712 | 13,490 G | - | - | - | - |
| 25.06.2025 | 12:27:02.989 | 11,610 G | - | - | - | - |
| 25.06.2025 | 12:27:02.989 | 11,610 G | - | - | - | - |
| 24.06.2025 | 21:52:37.482 | 11,620 G | - | - | - | - |
| 24.06.2025 | 21:52:37.482 | 11,620 G | - | - | - | - |
| 24.06.2025 | 18:24:36.839 | 11,450 G | - | - | - | - |
| 24.06.2025 | 12:28:34.160 | 11,160 G | - | - | - | - |
| 24.06.2025 | 12:23:39.706 | 11,170 G | - | - | - | - |
| 23.06.2025 | 21:46:34.663 | 10,790 G | - | - | 513,000 | 5.521,250 |
| 23.06.2025 | 21:46:34.663 | 10,790 G | - | - | 513,000 | 5.521,250 |
| 23.06.2025 | 18:04:07.236 | 10,840 BZ | 140 | 1.517,600 | 513,000 | 5.521,250 |
| 23.06.2025 | 17:52:17.090 | 10,870 G | - | - | 373,000 | 4.003,650 |
| 23.06.2025 | 17:05:05.916 | 10,870 BZ | 93 | 1.010,910 | 373,000 | 4.003,650 |
| 23.06.2025 | 12:24:41.544 | 10,680 BZ | 46 | 491,280 | 280,000 | 2.992,740 |
| 23.06.2025 | 12:15:52.498 | 10,720 G | - | - | 234,000 | 2.501,460 |
| 23.06.2025 | 12:11:52.797 | 10,690 BZ | 94 | 1.004,860 | 234,000 | 2.501,460 |
| 23.06.2025 | 12:11:35.154 | 10,690 BZ | 140 | 1.496,600 | 140,000 | 1.496,600 |
| 20.06.2025 | 21:51:46.544 | 10,760 G | - | - | 91,000 | 1.010,100 |
| 20.06.2025 | 21:51:46.544 | 10,760 G | - | - | 91,000 | 1.010,100 |
| 20.06.2025 | 18:14:22.867 | 10,880 G | - | - | 91,000 | 1.010,100 |
| 20.06.2025 | 12:19:22.802 | 11,030 G | - | - | 91,000 | 1.010,100 |
| 20.06.2025 | 11:10:07.074 | 11,100 BZ | 91 | 1.010,100 | 91,000 | 1.010,100 |
| 19.06.2025 | 21:50:31.321 | 10,740 BZ | 94 | 1.009,560 | 844,000 | 9.079,460 |
| 19.06.2025 | 21:50:31.321 | 10,740 BZ | 94 | 1.009,560 | 844,000 | 9.079,460 |
| 19.06.2025 | 21:47:51.555 | 10,760 BZ | 140 | 1.506,400 | 750,000 | 8.069,900 |
| 19.06.2025 | 18:51:32.353 | 10,750 G | - | - | 610,000 | 6.563,500 |
| 19.06.2025 | 17:23:32.399 | 10,690 BZ | 330 | 3.527,700 | 610,000 | 6.563,500 |
| 19.06.2025 | 14:50:36.644 | 10,720 BZ | 95 | 1.018,400 | 280,000 | 3.035,800 |
| 19.06.2025 | 12:45:14.561 | 10,880 G | - | - | 185,000 | 2.017,400 |
| 19.06.2025 | 11:36:18.775 | 10,930 BZ | 92 | 1.005,560 | 185,000 | 2.017,400 |
| 19.06.2025 | 10:58:06.504 | 10,880 BZ | 93 | 1.011,840 | 93,000 | 1.011,840 |
| 18.06.2025 | 21:50:37.813 | 11,270 G | - | - | 100,000 | 1.119,000 |
| 18.06.2025 | 21:50:37.813 | 11,270 G | - | - | 100,000 | 1.119,000 |
| 18.06.2025 | 21:49:29.937 | 11,190 BZ | 100 | 1.119,000 | 100,000 | 1.119,000 |
| 18.06.2025 | 18:38:41.425 | 11,210 G | - | - | - | - |