Visa Inc./OS/Call [350]/MS
WKN MG101Q
ISIN DE000MG101Q1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.05.2025 | 17:16:32.826 | 2,910 G | - | - | 1.276,000 | 3.834,380 |
| 27.05.2025 | 17:16:32.826 | 2,910 G | - | - | 1.276,000 | 3.834,380 |
| 27.05.2025 | 11:28:40.052 | 3,080 G | - | - | 1.276,000 | 3.834,380 |
| 27.05.2025 | 09:22:26.196 | 3,010 BZ | 638 | 1.920,380 | 1.276,000 | 3.834,380 |
| 27.05.2025 | 09:09:44.567 | 3,000 BZ | 638 | 1.914,000 | 638,000 | 1.914,000 |
| 26.05.2025 | 17:34:34.959 | 3,000 G | - | - | - | - |
| 26.05.2025 | 17:34:34.959 | 3,000 G | - | - | - | - |
| 26.05.2025 | 10:52:26.380 | 2,990 G | - | - | - | - |
| 23.05.2025 | 21:18:50.506 | 2,890 G | - | - | 11.340,000 | 33.123,500 |
| 23.05.2025 | 21:18:50.506 | 2,890 G | - | - | 11.340,000 | 33.123,500 |
| 23.05.2025 | 16:41:23.437 | 2,840 BZ | 2.920 | 8.292,800 | 11.340,000 | 33.123,500 |
| 23.05.2025 | 14:54:28.361 | 2,730 G | - | - | 8.420,000 | 24.830,700 |
| 23.05.2025 | 14:26:24.011 | 2,710 BZ | 420 | 1.138,200 | 8.420,000 | 24.830,700 |
| 23.05.2025 | 13:52:31.147 | 2,780 BZ | 2.500 | 6.950,000 | 8.000,000 | 23.692,500 |
| 23.05.2025 | 13:45:05.658 | 2,990 BZ | 1.000 | 2.990,000 | 5.500,000 | 16.742,500 |
| 23.05.2025 | 13:33:04.029 | 3,020 BZ | 750 | 2.265,000 | 3.500,000 | 10.752,500 |
| 23.05.2025 | 13:05:44.200 | 3,090 BZ | 750 | 2.317,500 | 2.750,000 | 8.487,500 |
| 23.05.2025 | 08:05:22.922 | 3,080 BZ | 1.000 | 3.080,000 | 2.000,000 | 6.170,000 |
| 23.05.2025 | 08:00:02.388 | 3,090 BZ | 1.000 | 3.090,000 | 1.000,000 | 3.090,000 |
| 22.05.2025 | 18:02:30.812 | 3,060 G | - | - | 6.120,000 | 18.484,000 |
| 22.05.2025 | 18:02:30.812 | 3,060 G | - | - | 6.120,000 | 18.484,000 |
| 22.05.2025 | 16:59:37.845 | 3,020 BZ | 300 | 906,000 | 6.120,000 | 18.484,000 |
| 22.05.2025 | 16:55:25.445 | 3,010 BZ | 300 | 903,000 | 5.820,000 | 17.578,000 |
| 22.05.2025 | 14:00:31.677 | 3,010 BZ | 1.000 | 3.010,000 | 5.520,000 | 16.675,000 |
| 22.05.2025 | 14:00:21.652 | 3,010 BZ | 4.000 | 12.040,000 | 4.520,000 | 13.665,000 |
| 22.05.2025 | 11:58:20.888 | 3,090 G | - | - | 520,000 | 1.625,000 |
| 22.05.2025 | 10:21:28.476 | 3,130 BZ | 260 | 813,800 | 520,000 | 1.625,000 |
| 22.05.2025 | 10:21:12.539 | 3,120 BZ | 260 | 811,200 | 260,000 | 811,200 |
| 21.05.2025 | 21:36:37.044 | 3,120 BZ | 6.000 | 18.720,000 | 12.820,000 | 41.617,700 |
| 21.05.2025 | 21:36:37.044 | 3,120 BZ | 6.000 | 18.720,000 | 12.820,000 | 41.617,700 |
| 21.05.2025 | 19:08:49.766 | 3,200 BZ | 1.000 | 3.200,000 | 6.820,000 | 22.897,700 |
| 21.05.2025 | 19:08:44.451 | 3,200 BZ | 1.000 | 3.200,000 | 5.820,000 | 19.697,700 |
| 21.05.2025 | 17:41:44.761 | 3,270 G | - | - | 4.820,000 | 16.497,700 |
| 21.05.2025 | 16:33:11.731 | 3,300 BZ | 500 | 1.650,000 | 4.820,000 | 16.497,700 |
| 21.05.2025 | 16:32:44.989 | 3,290 BZ | 500 | 1.645,000 | 4.320,000 | 14.847,700 |
| 21.05.2025 | 12:01:14.308 | 3,390 G | - | - | 3.820,000 | 13.202,700 |
| 21.05.2025 | 11:44:01.561 | 3,410 BZ | 1.000 | 3.410,000 | 3.820,000 | 13.202,700 |
| 21.05.2025 | 11:34:04.016 | 3,450 BZ | 1.000 | 3.450,000 | 2.820,000 | 9.792,700 |
| 21.05.2025 | 10:14:46.458 | 3,480 BZ | 910 | 3.166,800 | 1.820,000 | 6.342,700 |
| 21.05.2025 | 10:00:55.186 | 3,490 BZ | 910 | 3.175,900 | 910,000 | 3.175,900 |
| 20.05.2025 | 18:23:56.176 | 3,480 G | - | - | 6.476,000 | 23.617,060 |
| 20.05.2025 | 18:23:56.176 | 3,480 G | - | - | 6.476,000 | 23.617,060 |
| 20.05.2025 | 15:35:30.501 | 3,560 BZ | 500 | 1.780,000 | 6.476,000 | 23.617,060 |
| 20.05.2025 | 15:35:18.905 | 3,550 BZ | 500 | 1.775,000 | 5.976,000 | 21.837,060 |
| 20.05.2025 | 12:31:16.203 | 3,650 BZ | 1.500 | 5.475,000 | 5.476,000 | 20.062,060 |
| 20.05.2025 | 12:31:06.337 | 3,660 BZ | 1.500 | 5.490,000 | 3.976,000 | 14.587,060 |
| 20.05.2025 | 11:50:44.240 | 3,580 G | - | - | 2.476,000 | 9.097,060 |
| 20.05.2025 | 11:21:46.261 | 3,640 BZ | 28 | 101,920 | 2.476,000 | 9.097,060 |
| 20.05.2025 | 10:32:39.252 | 3,630 BZ | 28 | 101,640 | 2.448,000 | 8.995,140 |
| 20.05.2025 | 10:01:27.534 | 3,670 BZ | 1.210 | 4.440,700 | 2.420,000 | 8.893,500 |
| 20.05.2025 | 10:00:50.269 | 3,680 BZ | 1.210 | 4.452,800 | 1.210,000 | 4.452,800 |
| 19.05.2025 | 21:52:25.187 | 3,670 BZ | 4.000 | 14.680,000 | 11.000,000 | 40.020,000 |
| 19.05.2025 | 21:52:25.187 | 3,670 BZ | 4.000 | 14.680,000 | 11.000,000 | 40.020,000 |
| 19.05.2025 | 21:52:17.368 | 3,680 G | - | - | 7.000,000 | 25.340,000 |
| 19.05.2025 | 21:48:22.884 | 3,620 BZ | 7.000 | 25.340,000 | 7.000,000 | 25.340,000 |
| 19.05.2025 | 17:23:52.705 | 3,550 G | - | - | - | - |
| 19.05.2025 | 11:42:20.774 | 3,330 G | - | - | - | - |
| 16.05.2025 | 18:01:09.091 | 3,390 G | - | - | 2.500,000 | 8.400,000 |
| 16.05.2025 | 18:01:09.091 | 3,390 G | - | - | 2.500,000 | 8.400,000 |
| 16.05.2025 | 11:54:31.345 | 3,320 G | - | - | 2.500,000 | 8.400,000 |
| 16.05.2025 | 11:39:20.493 | 3,360 BZ | 2.500 | 8.400,000 | 2.500,000 | 8.400,000 |
| 16.05.2025 | 11:38:52.317 | 3,360 G | - | - | - | - |
| 16.05.2025 | 11:36:45.720 | 3,360 G | - | - | - | - |
| 15.05.2025 | 19:12:23.248 | 3,230 BZ | 2.500 | 8.075,000 | 6.000,000 | 18.104,500 |
| 15.05.2025 | 19:12:23.248 | 3,230 BZ | 2.500 | 8.075,000 | 6.000,000 | 18.104,500 |
| 15.05.2025 | 18:02:10.240 | 3,310 G | - | - | 3.500,000 | 10.029,500 |
| 15.05.2025 | 15:33:34.436 | 3,010 BZ | 250 | 752,500 | 3.500,000 | 10.029,500 |
| 15.05.2025 | 15:32:10.641 | 3,000 BZ | 250 | 750,000 | 3.250,000 | 9.277,000 |
| 15.05.2025 | 11:50:54.914 | 2,880 G | - | - | 3.000,000 | 8.527,000 |
| 15.05.2025 | 09:59:43.647 | 2,810 BZ | 100 | 281,000 | 3.000,000 | 8.527,000 |
| 15.05.2025 | 09:59:37.912 | 2,800 BZ | 100 | 280,000 | 2.900,000 | 8.246,000 |
| 15.05.2025 | 09:25:34.204 | 2,840 BZ | 1.400 | 3.976,000 | 2.800,000 | 7.966,000 |
| 15.05.2025 | 09:25:22.606 | 2,850 BZ | 1.400 | 3.990,000 | 1.400,000 | 3.990,000 |
| 14.05.2025 | 18:05:57.605 | 2,870 G | - | - | 500,000 | 1.475,000 |
| 14.05.2025 | 18:05:57.605 | 2,870 G | - | - | 500,000 | 1.475,000 |
| 14.05.2025 | 11:52:59.396 | 2,840 G | - | - | 500,000 | 1.475,000 |
| 14.05.2025 | 10:04:21.591 | 2,950 BZ | 500 | 1.475,000 | 500,000 | 1.475,000 |
| 13.05.2025 | 17:35:51.293 | 2,870 G | - | - | 200,000 | 560,000 |
| 13.05.2025 | 17:35:51.293 | 2,870 G | - | - | 200,000 | 560,000 |
| 13.05.2025 | 16:46:58.217 | 2,800 BZ | 200 | 560,000 | 200,000 | 560,000 |
| 13.05.2025 | 12:42:46.137 | 2,800 BZ | 200 | 560,000 | 200,000 | 560,000 |
| 13.05.2025 | 11:38:24.360 | 2,790 G | - | - | - | - |
| 12.05.2025 | 16:49:00.306 | 2,780 G | - | - | - | - |
| 12.05.2025 | 16:49:00.306 | 2,780 G | - | - | - | - |
| 12.05.2025 | 11:06:33.525 | 3,170 G | - | - | - | - |
| 09.05.2025 | 17:43:09.578 | 2,740 G | - | - | 2.000,000 | 5.599,000 |
| 09.05.2025 | 17:43:09.578 | 2,740 G | - | - | 2.000,000 | 5.599,000 |
| 09.05.2025 | 15:38:51.046 | 2,800 BZ | 600 | 1.680,000 | 2.000,000 | 5.599,000 |
| 09.05.2025 | 15:38:46.930 | 2,790 BZ | 600 | 1.674,000 | 1.400,000 | 3.919,000 |
| 09.05.2025 | 12:42:36.909 | 2,810 BZ | 300 | 843,000 | 800,000 | 2.245,000 |
| 09.05.2025 | 12:42:31.438 | 2,820 BZ | 300 | 846,000 | 500,000 | 1.402,000 |
| 09.05.2025 | 11:43:19.974 | 2,790 G | - | - | 200,000 | 556,000 |
| 09.05.2025 | 08:02:22.673 | 2,780 BZ | 200 | 556,000 | 200,000 | 556,000 |
| 08.05.2025 | 17:14:43.373 | 2,800 G | - | - | - | - |
| 08.05.2025 | 17:14:43.373 | 2,800 G | - | - | - | - |
| 08.05.2025 | 11:23:32.337 | 2,820 G | - | - | - | - |
| 07.05.2025 | 18:37:40.073 | 2,760 BZ | 2.500 | 6.900,000 | 2.500,000 | 6.900,000 |
| 07.05.2025 | 18:37:40.073 | 2,760 BZ | 2.500 | 6.900,000 | 2.500,000 | 6.900,000 |
| 07.05.2025 | 18:29:16.614 | 2,690 G | - | - | - | - |
| 07.05.2025 | 11:15:30.636 | 2,690 G | - | - | - | - |
