Amazon.com Inc./OS/Call [180]/MS
WKN MG0FX6
ISIN DE000MG0FX60
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16:08:34.902 | 0,620 BZ | 1.200 | 744,000 | 49.700,000 | 31.072,000 |
| 09.05.2025 | 15:45:58.724 | 0,630 BZ | 25.000 | 15.750,000 | 48.500,000 | 30.328,000 |
| 09.05.2025 | 15:20:40.610 | 0,620 G | - | - | 23.500,000 | 14.578,000 |
| 09.05.2025 | 15:02:38.507 | 0,630 BZ | 1.000 | 630,000 | 23.500,000 | 14.578,000 |
| 09.05.2025 | 13:30:23.222 | 0,610 BZ | 200 | 122,000 | 22.500,000 | 13.948,000 |
| 09.05.2025 | 13:12:49.181 | 0,620 BZ | 300 | 186,000 | 22.300,000 | 13.826,000 |
| 09.05.2025 | 12:50:26.705 | 0,620 BZ | 2.000 | 1.240,000 | 22.000,000 | 13.640,000 |
| 09.05.2025 | 09:28:23.811 | 0,610 G | - | - | 20.000,000 | 12.400,000 |
| 09.05.2025 | 09:00:05.941 | 0,620 BZ | 20.000 | 12.400,000 | 20.000,000 | 12.400,000 |
| 08.05.2025 | 21:51:11.987 | 0,610 BZ | 5.000 | 3.050,000 | 46.776,000 | 27.126,880 |
| 08.05.2025 | 21:51:11.987 | 0,610 BZ | 5.000 | 3.050,000 | 46.776,000 | 27.126,880 |
| 08.05.2025 | 21:38:16.725 | 0,630 BZ | 476 | 299,880 | 41.776,000 | 24.076,880 |
| 08.05.2025 | 20:59:15.776 | 0,630 G | - | - | 41.300,000 | 23.777,000 |
| 08.05.2025 | 15:45:41.883 | 0,570 BZ | 15.000 | 8.550,000 | 41.300,000 | 23.777,000 |
| 08.05.2025 | 15:43:02.841 | 0,570 BZ | 15.000 | 8.550,000 | 26.300,000 | 15.227,000 |
| 08.05.2025 | 15:07:50.132 | 0,590 G | - | - | 11.300,000 | 6.677,000 |
| 08.05.2025 | 13:11:05.177 | 0,590 BZ | 1.300 | 767,000 | 11.300,000 | 6.677,000 |
| 08.05.2025 | 12:26:14.747 | 0,610 BZ | 1.000 | 610,000 | 10.000,000 | 5.910,000 |
| 08.05.2025 | 10:34:36.958 | 0,600 BZ | 4.000 | 2.400,000 | 9.000,000 | 5.300,000 |
| 08.05.2025 | 09:55:03.927 | 0,580 BZ | 5.000 | 2.900,000 | 5.000,000 | 2.900,000 |
| 08.05.2025 | 09:21:10.320 | 0,590 G | - | - | - | - |
| 07.05.2025 | 20:42:47.129 | 0,550 G | - | - | 38.300,000 | 20.411,000 |
| 07.05.2025 | 20:42:47.129 | 0,550 G | - | - | 38.300,000 | 20.411,000 |
| 07.05.2025 | 20:11:49.275 | 0,520 BZ | 2.300 | 1.196,000 | 38.300,000 | 20.411,000 |
| 07.05.2025 | 19:47:12.212 | 0,550 BZ | 1.000 | 550,000 | 36.000,000 | 19.215,000 |
| 07.05.2025 | 19:25:24.347 | 0,550 BZ | 500 | 275,000 | 35.000,000 | 18.665,000 |
| 07.05.2025 | 18:45:36.049 | 0,540 BZ | 2.500 | 1.350,000 | 34.500,000 | 18.390,000 |
| 07.05.2025 | 16:40:40.663 | 0,570 BZ | 2.000 | 1.140,000 | 32.000,000 | 17.040,000 |
| 07.05.2025 | 16:05:00.366 | 0,540 BZ | 1.500 | 810,000 | 30.000,000 | 15.900,000 |
| 07.05.2025 | 15:43:20.668 | 0,540 BZ | 7.500 | 4.050,000 | 28.500,000 | 15.090,000 |
| 07.05.2025 | 14:06:33.332 | 0,520 BZ | 8.000 | 4.160,000 | 21.000,000 | 11.040,000 |
| 07.05.2025 | 13:25:52.996 | 0,520 BZ | 1.000 | 520,000 | 13.000,000 | 6.880,000 |
| 07.05.2025 | 13:09:45.023 | 0,520 G | - | - | 12.000,000 | 6.360,000 |
| 07.05.2025 | 13:00:37.454 | 0,530 BZ | 8.000 | 4.240,000 | 12.000,000 | 6.360,000 |
| 07.05.2025 | 09:24:31.119 | 0,530 BZ | 2.000 | 1.060,000 | 4.000,000 | 2.120,000 |
| 07.05.2025 | 08:45:13.568 | 0,530 BZ | 2.000 | 1.060,000 | 2.000,000 | 1.060,000 |
| 06.05.2025 | 18:59:52.556 | 0,500 G | - | - | 26.240,000 | 13.047,320 |
| 06.05.2025 | 18:59:52.556 | 0,500 G | - | - | 26.240,000 | 13.047,320 |
| 06.05.2025 | 13:58:33.869 | 0,480 G | - | - | 26.240,000 | 13.047,320 |
| 06.05.2025 | 11:59:09.320 | 0,490 BZ | 6.000 | 2.940,000 | 26.240,000 | 13.047,320 |
| 06.05.2025 | 10:20:31.111 | 0,490 BZ | 2.500 | 1.225,000 | 20.240,000 | 10.107,320 |
| 06.05.2025 | 10:09:09.005 | 0,500 BZ | 3.000 | 1.500,000 | 17.740,000 | 8.882,320 |
| 06.05.2025 | 10:01:03.062 | 0,500 BZ | 2.500 | 1.250,000 | 14.740,000 | 7.382,320 |
| 06.05.2025 | 10:00:55.279 | 0,500 BZ | 10.000 | 5.000,000 | 12.240,000 | 6.132,320 |
| 06.05.2025 | 09:27:54.343 | 0,510 BZ | 1.120 | 571,200 | 2.240,000 | 1.132,320 |
| 06.05.2025 | 09:27:51.003 | 0,501 BZ | 1.120 | 561,120 | 1.120,000 | 561,120 |
| 06.05.2025 | 09:22:55.119 | 0,510 G | - | - | - | - |
| 05.05.2025 | 20:54:28.868 | 0,530 G | - | - | 36.587,000 | 19.756,410 |
| 05.05.2025 | 20:54:28.868 | 0,530 G | - | - | 35.187,000 | 19.000,410 |
| 05.05.2025 | 16:51:05.163 | 0,530 BZ | 105 | 55,650 | 35.187,000 | 19.000,410 |
| 05.05.2025 | 15:53:10.739 | 0,520 BZ | 2.000 | 1.040,000 | 35.082,000 | 18.944,760 |
| 05.05.2025 | 15:19:59.489 | 0,530 BZ | 1.000 | 530,000 | 33.082,000 | 17.904,760 |
| 05.05.2025 | 15:08:34.354 | 0,530 G | - | - | 32.082,000 | 17.374,760 |
| 05.05.2025 | 14:50:46.288 | 0,530 BZ | 8.040 | 4.261,200 | 32.082,000 | 17.374,760 |
| 05.05.2025 | 12:28:43.666 | 0,530 BZ | 1.162 | 615,860 | 24.042,000 | 13.113,560 |
| 05.05.2025 | 10:22:37.305 | 0,550 BZ | 7.500 | 4.125,000 | 22.880,000 | 12.497,700 |
| 05.05.2025 | 09:41:20.224 | 0,550 BZ | 4.650 | 2.557,500 | 15.380,000 | 8.372,700 |
| 05.05.2025 | 09:29:08.016 | 0,540 G | - | - | 10.730,000 | 5.815,200 |
| 05.05.2025 | 09:04:46.411 | 0,540 BZ | 1.230 | 664,200 | 10.730,000 | 5.815,200 |
| 05.05.2025 | 08:39:45.522 | 0,550 BZ | 5.800 | 3.190,000 | 9.500,000 | 5.151,000 |
| 05.05.2025 | 08:00:14.856 | 0,530 BZ | 3.700 | 1.961,000 | 3.700,000 | 1.961,000 |
| 02.05.2025 | 21:37:53.443 | 0,570 BZ | 5.600 | 3.192,000 | 132.930,000 | 72.170,000 |
| 02.05.2025 | 21:37:53.443 | 0,570 BZ | 5.600 | 3.192,000 | 132.930,000 | 72.170,000 |
| 02.05.2025 | 21:26:38.866 | 0,580 BZ | 45.000 | 26.100,000 | 127.330,000 | 68.978,000 |
| 02.05.2025 | 20:12:01.713 | 0,590 BZ | 2.000 | 1.180,000 | 82.330,000 | 42.878,000 |
| 02.05.2025 | 20:03:49.228 | 0,580 BZ | 3.000 | 1.740,000 | 80.330,000 | 41.698,000 |
| 02.05.2025 | 18:28:11.375 | 0,600 G | - | - | 77.330,000 | 39.958,000 |
| 02.05.2025 | 18:23:06.218 | 0,610 BZ | 2.700 | 1.647,000 | 77.330,000 | 39.958,000 |
| 02.05.2025 | 18:12:23.253 | 0,600 BZ | 2.630 | 1.578,000 | 74.630,000 | 38.311,000 |
| 02.05.2025 | 18:03:31.730 | 0,580 BZ | 400 | 232,000 | 72.000,000 | 36.733,000 |
| 02.05.2025 | 17:05:16.182 | 0,560 BZ | 5.000 | 2.800,000 | 71.600,000 | 36.501,000 |
| 02.05.2025 | 17:04:17.741 | 0,550 BZ | 10.000 | 5.500,000 | 66.600,000 | 33.701,000 |
| 02.05.2025 | 16:54:03.850 | 0,540 BZ | 4.500 | 2.430,000 | 56.600,000 | 28.201,000 |
| 02.05.2025 | 16:28:01.539 | 0,570 BZ | 3.500 | 1.995,000 | 52.100,000 | 25.771,000 |
| 02.05.2025 | 14:29:50.343 | 0,520 BZ | 1.500 | 780,000 | 48.600,000 | 23.776,000 |
| 02.05.2025 | 14:24:42.625 | 0,550 BZ | 1.000 | 550,000 | 47.100,000 | 22.996,000 |
| 02.05.2025 | 14:14:54.805 | 0,530 BZ | 9.800 | 5.194,000 | 46.100,000 | 22.446,000 |
| 02.05.2025 | 13:03:10.410 | 0,520 G | - | - | 36.300,000 | 17.252,000 |
| 02.05.2025 | 12:50:33.022 | 0,510 BZ | 1.500 | 765,000 | 36.300,000 | 17.252,000 |
| 02.05.2025 | 12:49:44.816 | 0,500 BZ | 500 | 250,000 | 34.800,000 | 16.487,000 |
| 02.05.2025 | 11:45:06.208 | 0,490 BZ | 2.800 | 1.372,000 | 34.300,000 | 16.237,000 |
| 02.05.2025 | 10:39:56.774 | 0,490 BZ | 10.000 | 4.900,000 | 31.500,000 | 14.865,000 |
| 02.05.2025 | 10:04:15.818 | 0,460 BZ | 8.000 | 3.680,000 | 21.500,000 | 9.965,000 |
| 02.05.2025 | 09:14:37.620 | 0,490 BZ | 2.500 | 1.225,000 | 13.500,000 | 6.285,000 |
| 02.05.2025 | 08:37:18.278 | 0,460 BZ | 5.000 | 2.300,000 | 11.000,000 | 5.060,000 |
| 02.05.2025 | 08:04:29.443 | 0,460 BZ | 6.000 | 2.760,000 | 6.000,000 | 2.760,000 |
| 30.04.2025 | 20:57:31.925 | 0,440 G | - | - | 45.569,000 | 21.148,570 |
| 30.04.2025 | 20:57:31.925 | 0,440 G | - | - | 45.569,000 | 21.148,570 |
| 30.04.2025 | 17:15:27.967 | 0,450 BZ | 2.000 | 900,000 | 45.569,000 | 21.148,570 |
| 30.04.2025 | 17:14:04.526 | 0,450 BZ | 9.950 | 4.477,500 | 43.569,000 | 20.248,570 |
| 30.04.2025 | 16:37:54.872 | 0,430 BZ | 2.800 | 1.204,000 | 26.619,000 | 12.691,070 |
| 30.04.2025 | 16:34:25.854 | 0,440 BZ | 2.400 | 1.056,000 | 23.819,000 | 11.487,070 |
| 30.04.2025 | 15:41:24.091 | 0,420 BZ | 3.000 | 1.260,000 | 21.419,000 | 10.431,070 |
| 30.04.2025 | 15:32:56.236 | 0,430 G | - | - | 18.419,000 | 9.171,070 |
| 30.04.2025 | 15:18:42.724 | 0,460 BZ | 2.000 | 920,000 | 18.419,000 | 9.171,070 |
| 29.04.2025 | 18:54:16.467 | 0,490 G | - | - | 93.962,000 | 47.005,520 |
| 29.04.2025 | 18:54:16.467 | 0,490 G | - | - | 93.962,000 | 47.005,520 |
| 29.04.2025 | 17:38:49.931 | 0,500 BZ | 7.000 | 3.500,000 | 93.962,000 | 47.005,520 |
| 29.04.2025 | 16:07:38.093 | 0,490 BZ | 31.900 | 15.631,000 | 86.962,000 | 43.505,520 |
| 29.04.2025 | 15:34:33.692 | 0,490 BZ | 3.000 | 1.470,000 | 55.062,000 | 27.874,520 |
