Nestle S.A./OS/Call [85]/MS
WKN MG2LPQ
ISIN DE000MG2LPQ4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.07.2025 | 15:01:37.343 | 0,082 G | - | - | - | - |
| 16.07.2025 | 15:01:37.343 | 0,082 G | - | - | - | - |
| 16.07.2025 | 14:18:23.552 | 0,084 G | - | - | - | - |
| 15.07.2025 | 14:20:35.932 | 0,081 G | - | - | 4.000,000 | 368,000 |
| 15.07.2025 | 14:20:35.932 | 0,081 G | - | - | 4.000,000 | 368,000 |
| 15.07.2025 | 12:54:03.846 | 0,092 BZ | 2.000 | 184,000 | 4.000,000 | 368,000 |
| 15.07.2025 | 12:50:57.948 | 0,092 BZ | 2.000 | 184,000 | 2.000,000 | 184,000 |
| 15.07.2025 | 10:04:52.077 | 0,086 G | - | - | - | - |
| 14.07.2025 | 16:43:13.610 | 0,085 G | - | - | - | - |
| 14.07.2025 | 16:43:13.610 | 0,085 G | - | - | - | - |
| 14.07.2025 | 10:37:48.310 | 0,085 G | - | - | - | - |
| 11.07.2025 | 17:21:09.623 | 0,081 G | - | - | - | - |
| 11.07.2025 | 17:21:09.623 | 0,081 G | - | - | - | - |
| 11.07.2025 | 11:01:59.368 | 0,087 G | - | - | - | - |
| 10.07.2025 | 17:44:05.006 | 0,093 G | - | - | 8.000,000 | 866,000 |
| 10.07.2025 | 17:44:05.006 | 0,093 G | - | - | 8.000,000 | 866,000 |
| 10.07.2025 | 13:34:57.724 | 0,098 BZ | 1.000 | 98,000 | 8.000,000 | 866,000 |
| 10.07.2025 | 13:34:11.045 | 0,099 BZ | 1.000 | 99,000 | 7.000,000 | 768,000 |
| 10.07.2025 | 13:04:07.055 | 0,113 BZ | 3.000 | 339,000 | 6.000,000 | 669,000 |
| 10.07.2025 | 11:13:25.505 | 0,109 G | - | - | 3.000,000 | 330,000 |
| 10.07.2025 | 09:01:07.972 | 0,110 BZ | 3.000 | 330,000 | 3.000,000 | 330,000 |
| 09.07.2025 | 17:13:52.571 | 0,110 G | - | - | - | - |
| 09.07.2025 | 17:13:52.571 | 0,110 G | - | - | - | - |
| 09.07.2025 | 11:06:41.769 | 0,110 G | - | - | - | - |
| 08.07.2025 | 17:16:02.945 | 0,113 G | - | - | 2.000,000 | 239,000 |
| 08.07.2025 | 17:16:02.945 | 0,113 G | - | - | 2.000,000 | 239,000 |
| 08.07.2025 | 13:02:04.797 | 0,119 BZ | 1.000 | 119,000 | 2.000,000 | 239,000 |
| 08.07.2025 | 13:01:05.725 | 0,120 BZ | 1.000 | 120,000 | 1.000,000 | 120,000 |
| 08.07.2025 | 11:01:19.408 | 0,120 G | - | - | - | - |
| 07.07.2025 | 17:07:46.104 | 0,121 G | - | - | - | - |
| 07.07.2025 | 17:07:46.104 | 0,121 G | - | - | - | - |
| 07.07.2025 | 11:02:46.692 | 0,137 G | - | - | - | - |
| 04.07.2025 | 10:54:39.343 | 0,136 G | - | - | - | - |
| 04.07.2025 | 10:54:39.343 | 0,136 G | - | - | - | - |
| 03.07.2025 | 16:26:41.763 | 0,140 G | - | - | 8.000,000 | 1.364,000 |
| 03.07.2025 | 16:26:41.763 | 0,140 G | - | - | 8.000,000 | 1.364,000 |
| 03.07.2025 | 10:58:44.328 | 0,148 G | - | - | 8.000,000 | 1.364,000 |
| 03.07.2025 | 09:45:57.485 | 0,170 BZ | 4.000 | 680,000 | 8.000,000 | 1.364,000 |
| 03.07.2025 | 09:45:12.411 | 0,171 BZ | 4.000 | 684,000 | 4.000,000 | 684,000 |
| 02.07.2025 | 19:17:42.134 | 0,149 BZ | 1.000 | 149,000 | 2.000,000 | 299,000 |
| 02.07.2025 | 19:17:42.134 | 0,149 BZ | 1.000 | 149,000 | 2.000,000 | 299,000 |
| 02.07.2025 | 19:12:39.253 | 0,150 BZ | 1.000 | 150,000 | 1.000,000 | 150,000 |
| 02.07.2025 | 17:04:01.505 | 0,135 G | - | - | - | - |
| 02.07.2025 | 10:57:10.629 | 0,139 G | - | - | - | - |
| 01.07.2025 | 16:56:36.577 | 0,132 G | - | - | 6.000,000 | 873,000 |
| 01.07.2025 | 16:56:36.577 | 0,132 G | - | - | 6.000,000 | 873,000 |
| 01.07.2025 | 11:06:25.987 | 0,130 G | - | - | 6.000,000 | 873,000 |
| 01.07.2025 | 09:56:18.296 | 0,145 BZ | 3.000 | 435,000 | 6.000,000 | 873,000 |
| 01.07.2025 | 09:55:38.255 | 0,146 BZ | 3.000 | 438,000 | 3.000,000 | 438,000 |
| 30.06.2025 | 17:20:16.240 | 0,128 G | - | - | - | - |
| 30.06.2025 | 17:20:16.240 | 0,128 G | - | - | - | - |
| 30.06.2025 | 10:51:17.766 | 0,143 G | - | - | - | - |
| 27.06.2025 | 21:12:52.989 | 0,145 G | - | - | 16.300,000 | 2.529,350 |
| 27.06.2025 | 21:12:52.989 | 0,145 G | - | - | 16.300,000 | 2.529,350 |
| 27.06.2025 | 21:12:52.989 | 0,145 G | - | - | 16.300,000 | 2.529,350 |
| 27.06.2025 | 21:12:52.989 | 0,145 G | - | - | 16.300,000 | 2.529,350 |
| 27.06.2025 | 15:42:25.530 | 0,140 G | - | - | 16.300,000 | 2.529,350 |
| 27.06.2025 | 15:42:25.530 | 0,140 G | - | - | 16.300,000 | 2.529,350 |
| 27.06.2025 | 14:52:50.011 | 0,149 BZ | 2.000 | 298,000 | 16.300,000 | 2.529,350 |
| 27.06.2025 | 14:52:50.011 | 0,149 BZ | 2.000 | 298,000 | 16.300,000 | 2.529,350 |
| 27.06.2025 | 14:48:18.656 | 0,150 BZ | 2.000 | 300,000 | 14.300,000 | 2.231,350 |
| 27.06.2025 | 14:48:18.656 | 0,150 BZ | 2.000 | 300,000 | 14.300,000 | 2.231,350 |
| 27.06.2025 | 13:13:57.601 | 0,156 BZ | 5.000 | 780,000 | 12.300,000 | 1.931,350 |
| 27.06.2025 | 13:13:57.601 | 0,156 BZ | 5.000 | 780,000 | 12.300,000 | 1.931,350 |
| 27.06.2025 | 13:13:11.843 | 0,157 BZ | 5.000 | 785,000 | 7.300,000 | 1.151,350 |
| 27.06.2025 | 13:13:11.843 | 0,157 BZ | 5.000 | 785,000 | 7.300,000 | 1.151,350 |
| 27.06.2025 | 12:47:56.858 | 0,158 BZ | 250 | 39,500 | 2.300,000 | 366,350 |
| 27.06.2025 | 12:47:56.858 | 0,158 BZ | 250 | 39,500 | 2.300,000 | 366,350 |
| 27.06.2025 | 12:14:14.318 | 0,159 BZ | 250 | 39,750 | 2.050,000 | 326,850 |
| 27.06.2025 | 12:14:14.318 | 0,159 BZ | 250 | 39,750 | 2.050,000 | 326,850 |
| 27.06.2025 | 12:13:35.422 | 0,159 BZ | 900 | 143,100 | 1.800,000 | 287,100 |
| 27.06.2025 | 12:13:35.422 | 0,159 BZ | 900 | 143,100 | 1.800,000 | 287,100 |
| 27.06.2025 | 12:13:20.855 | 0,160 BZ | 900 | 144,000 | 900,000 | 144,000 |
| 27.06.2025 | 12:13:20.855 | 0,160 BZ | 900 | 144,000 | 900,000 | 144,000 |
| 27.06.2025 | 10:35:48.189 | 0,160 G | - | - | - | - |
| 27.06.2025 | 10:35:48.189 | 0,160 G | - | - | - | - |
| 26.06.2025 | 21:27:19.574 | 0,145 G | - | - | - | - |
| 26.06.2025 | 21:27:19.574 | 0,145 G | - | - | - | - |
| 26.06.2025 | 15:59:28.569 | 0,143 G | - | - | - | - |
| 26.06.2025 | 10:52:38.105 | 0,173 G | - | - | - | - |
| 25.06.2025 | 17:06:22.394 | 0,161 G | - | - | - | - |
| 25.06.2025 | 17:06:22.394 | 0,161 G | - | - | - | - |
| 25.06.2025 | 10:52:59.748 | 0,222 G | - | - | - | - |
| 24.06.2025 | 21:22:42.377 | 0,250 G | - | - | 2.000,000 | 515,000 |
| 24.06.2025 | 21:22:42.377 | 0,250 G | - | - | 2.000,000 | 515,000 |
| 24.06.2025 | 15:52:25.511 | 0,240 G | - | - | 2.000,000 | 515,000 |
| 24.06.2025 | 14:11:16.590 | 0,270 BZ | 500 | 135,000 | 2.000,000 | 515,000 |
| 24.06.2025 | 14:07:11.331 | 0,270 BZ | 500 | 135,000 | 1.500,000 | 380,000 |
| 24.06.2025 | 12:51:50.872 | 0,250 BZ | 500 | 125,000 | 1.000,000 | 245,000 |
| 24.06.2025 | 12:16:59.787 | 0,240 BZ | 500 | 120,000 | 500,000 | 120,000 |
| 24.06.2025 | 10:19:02.615 | 0,250 G | - | - | - | - |
| 23.06.2025 | 21:29:08.014 | 0,239 BZ | 2.500 | 597,500 | 15.000,000 | 3.695,000 |
| 23.06.2025 | 21:29:08.014 | 0,239 BZ | 2.500 | 597,500 | 15.000,000 | 3.695,000 |
| 23.06.2025 | 21:24:07.605 | 0,239 BZ | 2.500 | 597,500 | 12.500,000 | 3.097,500 |
| 23.06.2025 | 21:05:21.851 | 0,239 G | - | - | 10.000,000 | 2.500,000 |
| 23.06.2025 | 16:28:58.360 | 0,250 BZ | 5.000 | 1.250,000 | 10.000,000 | 2.500,000 |
| 23.06.2025 | 16:21:26.876 | 0,240 G | - | - | 5.000,000 | 1.250,000 |
| 23.06.2025 | 15:56:25.880 | 0,250 BZ | 5.000 | 1.250,000 | 5.000,000 | 1.250,000 |
| 23.06.2025 | 10:53:43.824 | 0,260 G | - | - | - | - |
| 20.06.2025 | 16:26:10.139 | 0,260 G | - | - | - | - |