Alphabet Inc. (C Shares)/OS/Call [185]/MS
WKN MG0G2Y
ISIN DE000MG0G2Y6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.03.2025 | 09:22:54.624 | 0,204 BZ | 10.000 | 2.040,000 | 10.000,000 | 2.040,000 |
| 13.03.2025 | 21:22:18.008 | 0,192 G | - | - | 147.000,000 | 30.611,000 |
| 13.03.2025 | 21:22:18.008 | 0,192 G | - | - | 147.000,000 | 30.611,000 |
| 13.03.2025 | 19:05:09.522 | 0,189 BZ | 15.000 | 2.835,000 | 147.000,000 | 30.611,000 |
| 13.03.2025 | 19:05:03.652 | 0,190 BZ | 15.000 | 2.850,000 | 132.000,000 | 27.776,000 |
| 13.03.2025 | 18:30:44.483 | 0,191 BZ | 20.000 | 3.820,000 | 117.000,000 | 24.926,000 |
| 13.03.2025 | 18:30:17.885 | 0,192 BZ | 20.000 | 3.840,000 | 97.000,000 | 21.106,000 |
| 13.03.2025 | 16:09:04.551 | 0,200 G | - | - | 77.000,000 | 17.266,000 |
| 13.03.2025 | 14:00:35.672 | 0,226 BZ | 10.000 | 2.260,000 | 77.000,000 | 17.266,000 |
| 13.03.2025 | 13:47:07.932 | 0,225 BZ | 10.000 | 2.250,000 | 67.000,000 | 15.006,000 |
| 13.03.2025 | 13:38:46.531 | 0,231 BZ | 5.500 | 1.270,500 | 57.000,000 | 12.756,000 |
| 13.03.2025 | 13:33:28.215 | 0,231 BZ | 7.500 | 1.732,500 | 51.500,000 | 11.485,500 |
| 13.03.2025 | 11:47:15.264 | 0,230 BZ | 2.000 | 460,000 | 44.000,000 | 9.753,000 |
| 13.03.2025 | 10:39:02.457 | 0,224 BZ | 11.000 | 2.464,000 | 42.000,000 | 9.293,000 |
| 13.03.2025 | 10:32:32.848 | 0,223 BZ | 11.000 | 2.453,000 | 31.000,000 | 6.829,000 |
| 13.03.2025 | 09:57:26.047 | 0,219 BZ | 7.000 | 1.533,000 | 20.000,000 | 4.376,000 |
| 13.03.2025 | 09:52:49.564 | 0,218 BZ | 7.000 | 1.526,000 | 13.000,000 | 2.843,000 |
| 13.03.2025 | 09:29:53.115 | 0,221 BZ | 1.000 | 221,000 | 6.000,000 | 1.317,000 |
| 13.03.2025 | 09:29:40.204 | 0,222 BZ | 3.000 | 666,000 | 5.000,000 | 1.096,000 |
| 13.03.2025 | 09:29:07.870 | 0,214 G | - | - | 2.000,000 | 430,000 |
| 13.03.2025 | 09:28:52.494 | 0,215 BZ | 2.000 | 430,000 | 2.000,000 | 430,000 |
| 12.03.2025 | 20:57:49.336 | 0,234 G | - | - | 90.570,000 | 21.572,035 |
| 12.03.2025 | 20:57:49.336 | 0,234 G | - | - | 90.570,000 | 21.572,035 |
| 12.03.2025 | 20:36:05.704 | 0,240 BZ | 3.000 | 720,000 | 90.570,000 | 21.572,035 |
| 12.03.2025 | 20:36:00.272 | 0,240 BZ | 3.000 | 720,000 | 87.570,000 | 20.852,035 |
| 12.03.2025 | 16:04:00.007 | 0,211 BZ | 3.000 | 633,000 | 84.570,000 | 20.132,035 |
| 12.03.2025 | 16:03:34.904 | 0,210 BZ | 3.000 | 630,000 | 81.570,000 | 19.499,035 |
| 12.03.2025 | 15:34:21.805 | 0,213 G | - | - | 78.570,000 | 18.869,035 |
| 12.03.2025 | 14:38:59.054 | 0,229 BZ | 10.000 | 2.290,000 | 78.570,000 | 18.869,035 |
| 12.03.2025 | 14:38:03.188 | 0,230 BZ | 10.000 | 2.300,000 | 68.570,000 | 16.579,035 |
| 12.03.2025 | 13:54:04.903 | 0,250 BZ | 20.000 | 5.000,000 | 58.570,000 | 14.279,035 |
| 12.03.2025 | 13:53:05.276 | 0,260 BZ | 20.000 | 5.200,000 | 38.570,000 | 9.279,035 |
| 12.03.2025 | 12:11:49.762 | 0,226 BZ | 5.285 | 1.194,410 | 18.570,000 | 4.079,035 |
| 12.03.2025 | 12:10:49.706 | 0,225 BZ | 5.285 | 1.189,125 | 13.285,000 | 2.884,625 |
| 12.03.2025 | 09:29:52.016 | 0,211 G | - | - | 8.000,000 | 1.695,500 |
| 12.03.2025 | 09:16:46.297 | 0,213 BZ | 3.500 | 745,500 | 8.000,000 | 1.695,500 |
| 12.03.2025 | 09:15:09.911 | 0,212 BZ | 3.500 | 742,000 | 4.500,000 | 950,000 |
| 11.03.2025 | 20:59:02.266 | 0,212 G | - | - | 1.279.518,000 | 297.834,971 |
| 11.03.2025 | 20:59:02.266 | 0,212 G | - | - | 1.279.518,000 | 297.834,971 |
| 11.03.2025 | 18:41:54.882 | 0,194 BZ | 3.000 | 582,000 | 1.279.518,000 | 297.834,971 |
| 11.03.2025 | 18:41:27.704 | 0,193 BZ | 3.000 | 579,000 | 1.276.518,000 | 297.252,971 |
| 11.03.2025 | 18:07:52.784 | 0,198 BZ | 1.000 | 198,000 | 1.273.518,000 | 296.673,971 |
| 11.03.2025 | 18:06:02.081 | 0,200 BZ | 1.000 | 200,000 | 1.272.518,000 | 296.475,971 |
| 11.03.2025 | 17:57:39.669 | 0,201 BZ | 2.000 | 402,000 | 1.271.518,000 | 296.275,971 |
| 11.03.2025 | 17:57:29.269 | 0,200 BZ | 2.000 | 400,000 | 1.269.518,000 | 295.873,971 |
| 11.03.2025 | 16:26:17.556 | 0,220 BZ | 15.000 | 3.300,000 | 1.267.518,000 | 295.473,971 |
| 11.03.2025 | 16:25:42.059 | 0,220 BZ | 4.000 | 880,000 | 1.252.518,000 | 292.173,971 |
| 11.03.2025 | 16:25:22.971 | 0,219 BZ | 8.000 | 1.752,000 | 1.248.518,000 | 291.293,971 |
| 11.03.2025 | 16:21:43.447 | 0,222 BZ | 3.000 | 666,000 | 1.240.518,000 | 289.541,971 |
| 11.03.2025 | 16:20:18.472 | 0,222 BZ | 20.000 | 4.440,000 | 1.237.518,000 | 288.875,971 |
| 11.03.2025 | 15:22:00.543 | 0,225 BZ | 12.800 | 2.880,000 | 1.197.518,000 | 280.015,971 |
| 11.03.2025 | 15:21:54.584 | 0,224 BZ | 12.800 | 2.867,200 | 1.184.718,000 | 277.135,971 |
| 11.03.2025 | 14:57:11.834 | 0,227 BZ | 2.500 | 567,500 | 1.171.918,000 | 274.268,771 |
| 11.03.2025 | 14:53:31.879 | 0,226 BZ | 2.500 | 565,000 | 1.169.418,000 | 273.701,271 |
| 11.03.2025 | 14:40:19.765 | 0,231 BZ | 11.959 | 2.762,529 | 1.166.918,000 | 273.136,271 |
| 11.03.2025 | 14:32:20.517 | 0,229 BZ | 100.000 | 22.900,000 | 1.154.959,000 | 270.373,742 |
| 11.03.2025 | 14:25:58.685 | 0,217 BZ | 15.000 | 3.255,000 | 1.054.959,000 | 247.473,742 |
| 11.03.2025 | 14:25:22.292 | 0,220 BZ | 20.000 | 4.400,000 | 1.039.959,000 | 244.218,742 |
| 11.03.2025 | 13:52:04.468 | 0,229 BZ | 30.000 | 6.870,000 | 1.019.959,000 | 239.818,742 |
| 11.03.2025 | 13:47:48.392 | 0,226 BZ | 30.000 | 6.780,000 | 989.959,000 | 232.948,742 |
| 11.03.2025 | 13:46:59.923 | 0,225 BZ | 30.000 | 6.750,000 | 959.959,000 | 226.168,742 |
| 11.03.2025 | 13:46:52.789 | 0,226 BZ | 30.000 | 6.780,000 | 929.959,000 | 219.418,742 |
| 11.03.2025 | 13:39:00.698 | 0,227 BZ | 30.000 | 6.810,000 | 899.959,000 | 212.638,742 |
| 11.03.2025 | 13:32:06.280 | 0,228 BZ | 30.000 | 6.840,000 | 869.959,000 | 205.828,742 |
| 11.03.2025 | 12:16:09.783 | 0,233 BZ | 30.000 | 6.990,000 | 839.959,000 | 198.988,742 |
| 11.03.2025 | 12:12:09.895 | 0,231 BZ | 30.000 | 6.930,000 | 809.959,000 | 191.998,742 |
| 11.03.2025 | 12:11:15.691 | 0,232 BZ | 30.000 | 6.960,000 | 779.959,000 | 185.068,742 |
| 11.03.2025 | 11:53:19.483 | 0,236 BZ | 30.000 | 7.080,000 | 719.959,000 | 171.148,742 |
| 11.03.2025 | 11:51:35.888 | 0,236 BZ | 30.000 | 7.080,000 | 689.959,000 | 164.068,742 |
| 11.03.2025 | 11:51:16.801 | 0,236 BZ | 30.000 | 7.080,000 | 659.959,000 | 156.988,742 |
| 11.03.2025 | 11:44:11.607 | 0,243 BZ | 500 | 121,500 | 629.959,000 | 149.908,742 |
| 11.03.2025 | 11:42:00.340 | 0,236 BZ | 30.000 | 7.080,000 | 629.459,000 | 149.787,242 |
| 11.03.2025 | 11:21:55.581 | 0,238 BZ | 567.459 | 135.055,242 | 599.459,000 | 142.707,242 |
| 11.03.2025 | 11:19:47.314 | 0,239 BZ | 6.000 | 1.434,000 | 32.000,000 | 7.652,000 |
| 11.03.2025 | 11:17:03.110 | 0,238 BZ | 6.000 | 1.428,000 | 26.000,000 | 6.218,000 |
| 11.03.2025 | 11:07:20.213 | 0,239 BZ | 5.000 | 1.195,000 | 20.000,000 | 4.790,000 |
| 11.03.2025 | 11:07:16.830 | 0,240 BZ | 5.000 | 1.200,000 | 15.000,000 | 3.595,000 |
| 11.03.2025 | 11:03:04.999 | 0,239 BZ | 5.000 | 1.195,000 | 10.000,000 | 2.395,000 |
| 11.03.2025 | 10:46:06.130 | 0,240 BZ | 5.000 | 1.200,000 | 5.000,000 | 1.200,000 |
| 11.03.2025 | 09:22:04.723 | 0,239 G | - | - | - | - |
| 10.03.2025 | 21:17:20.572 | 0,233 G | - | - | 371.284,000 | 93.486,808 |
| 10.03.2025 | 21:17:20.572 | 0,233 G | - | - | 371.284,000 | 93.486,808 |
| 10.03.2025 | 21:15:39.508 | 0,234 BZ | 3.000 | 702,000 | 371.284,000 | 93.486,808 |
| 10.03.2025 | 21:08:35.764 | 0,234 BZ | 3.000 | 702,000 | 368.284,000 | 92.784,808 |
| 10.03.2025 | 21:03:29.549 | 0,233 BZ | 8.500 | 1.980,500 | 365.284,000 | 92.082,808 |
| 10.03.2025 | 21:02:19.093 | 0,233 BZ | 8.500 | 1.980,500 | 356.784,000 | 90.102,308 |
| 10.03.2025 | 20:32:09.076 | 0,235 BZ | 2.000 | 470,000 | 348.284,000 | 88.121,808 |
| 10.03.2025 | 20:28:59.941 | 0,236 BZ | 2.000 | 472,000 | 346.284,000 | 87.651,808 |
| 10.03.2025 | 20:23:55.429 | 0,231 BZ | 2.000 | 462,000 | 344.284,000 | 87.179,808 |
| 10.03.2025 | 20:23:50.344 | 0,230 BZ | 2.000 | 460,000 | 342.284,000 | 86.717,808 |
| 10.03.2025 | 20:06:00.936 | 0,220 BZ | 2.000 | 440,000 | 340.284,000 | 86.257,808 |
| 10.03.2025 | 20:05:54.568 | 0,221 BZ | 2.000 | 442,000 | 338.284,000 | 85.817,808 |
| 10.03.2025 | 19:30:34.654 | 0,221 BZ | 2.100 | 464,100 | 336.284,000 | 85.375,808 |
| 10.03.2025 | 19:30:24.260 | 0,220 BZ | 2.100 | 462,000 | 334.184,000 | 84.911,708 |
| 10.03.2025 | 19:10:24.253 | 0,221 BZ | 4.000 | 884,000 | 332.084,000 | 84.449,708 |
| 10.03.2025 | 19:10:04.510 | 0,221 BZ | 4.000 | 884,000 | 328.084,000 | 83.565,708 |
| 10.03.2025 | 18:35:38.414 | 0,221 BZ | 7.500 | 1.657,500 | 324.084,000 | 82.681,708 |
| 10.03.2025 | 18:34:28.297 | 0,220 BZ | 10.000 | 2.200,000 | 316.584,000 | 81.024,208 |
| 10.03.2025 | 18:30:36.013 | 0,226 BZ | 1.000 | 226,000 | 306.584,000 | 78.824,208 |
| 10.03.2025 | 18:29:35.917 | 0,226 BZ | 1.000 | 226,000 | 305.584,000 | 78.598,208 |
