Apple Inc./OS/Call [220]/MS
WKN MG3T5Y
ISIN DE000MG3T5Y1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.01.2025 | 10:39:42.777 | 1,400 G | - | - | - | - |
| 14.01.2025 | 20:50:52.257 | 1,410 BZ | 1.000 | 1.410,000 | 2.000,000 | 2.820,000 |
| 14.01.2025 | 20:50:52.257 | 1,410 BZ | 1.000 | 1.410,000 | 2.000,000 | 2.820,000 |
| 14.01.2025 | 19:33:42.279 | 1,410 BZ | 1.000 | 1.410,000 | 1.000,000 | 1.410,000 |
| 14.01.2025 | 15:51:08.489 | 1,480 G | - | - | - | - |
| 14.01.2025 | 10:09:44.329 | 1,490 G | - | - | - | - |
| 13.01.2025 | 16:31:05.774 | 1,290 G | - | - | - | - |
| 13.01.2025 | 10:35:23.677 | 1,440 G | - | - | - | - |
| 10.01.2025 | 18:36:30.318 | 1,480 BZ | 335 | 495,800 | 1.496,000 | 2.155,480 |
| 10.01.2025 | 18:36:30.318 | 1,480 BZ | 335 | 495,800 | 1.496,000 | 2.155,480 |
| 10.01.2025 | 18:35:56.103 | 1,490 BZ | 335 | 499,150 | 1.161,000 | 1.659,680 |
| 10.01.2025 | 17:38:00.321 | 1,410 BZ | 413 | 582,330 | 826,000 | 1.160,530 |
| 10.01.2025 | 17:37:31.807 | 1,400 BZ | 413 | 578,200 | 413,000 | 578,200 |
| 10.01.2025 | 17:07:04.829 | 1,520 G | - | - | - | - |
| 10.01.2025 | 10:15:53.744 | 1,730 G | - | - | - | - |
| 09.01.2025 | 21:22:02.788 | 1,730 G | - | - | 29.800,000 | 51.962,000 |
| 09.01.2025 | 21:22:02.788 | 1,730 G | - | - | 29.800,000 | 51.962,000 |
| 09.01.2025 | 17:23:38.683 | 1,740 BZ | 3.900 | 6.786,000 | 29.800,000 | 51.962,000 |
| 09.01.2025 | 16:24:18.516 | 1,730 G | - | - | 25.900,000 | 45.176,000 |
| 09.01.2025 | 16:17:44.531 | 1,740 BZ | 3.900 | 6.786,000 | 25.900,000 | 45.176,000 |
| 09.01.2025 | 14:05:43.029 | 1,750 BZ | 11.000 | 19.250,000 | 22.000,000 | 38.390,000 |
| 09.01.2025 | 13:18:39.549 | 1,740 BZ | 11.000 | 19.140,000 | 11.000,000 | 19.140,000 |
| 09.01.2025 | 10:43:57.514 | 1,720 G | - | - | - | - |
| 08.01.2025 | 17:22:15.598 | 1,740 G | - | - | 10.000,000 | 17.350,000 |
| 08.01.2025 | 17:22:15.598 | 1,740 G | - | - | 10.000,000 | 17.350,000 |
| 08.01.2025 | 11:59:29.008 | 1,740 BZ | 5.000 | 8.700,000 | 10.000,000 | 17.350,000 |
| 08.01.2025 | 11:58:34.126 | 1,730 BZ | 5.000 | 8.650,000 | 5.000,000 | 8.650,000 |
| 08.01.2025 | 10:39:43.514 | 1,730 G | - | - | - | - |
| 07.01.2025 | 16:21:36.975 | 1,780 G | - | - | - | - |
| 07.01.2025 | 16:21:36.975 | 1,780 G | - | - | - | - |
| 07.01.2025 | 10:29:29.093 | 1,770 G | - | - | - | - |
| 06.01.2025 | 21:28:18.854 | 1,790 G | - | - | 3.644,000 | 6.578,520 |
| 06.01.2025 | 21:28:18.854 | 1,790 G | - | - | 3.644,000 | 6.578,520 |
| 06.01.2025 | 18:06:00.619 | 1,840 BZ | 549 | 1.010,160 | 3.644,000 | 6.578,520 |
| 06.01.2025 | 17:49:33.138 | 1,820 BZ | 549 | 999,180 | 3.095,000 | 5.568,360 |
| 06.01.2025 | 17:38:27.841 | 1,830 BZ | 273 | 499,590 | 2.546,000 | 4.569,180 |
| 06.01.2025 | 17:34:52.725 | 1,830 BZ | 273 | 499,590 | 2.273,000 | 4.069,590 |
| 06.01.2025 | 16:14:07.105 | 1,800 G | - | - | 2.000,000 | 3.570,000 |
| 06.01.2025 | 10:33:10.869 | 1,790 G | - | - | 2.000,000 | 3.570,000 |
| 06.01.2025 | 10:00:00.337 | 1,780 BZ | 1.000 | 1.780,000 | 2.000,000 | 3.570,000 |
| 06.01.2025 | 09:56:11.726 | 1,790 BZ | 1.000 | 1.790,000 | 1.000,000 | 1.790,000 |
| 03.01.2025 | 19:09:09.860 | 1,740 BZ | 750 | 1.305,000 | 8.100,000 | 14.073,500 |
| 03.01.2025 | 19:09:09.860 | 1,740 BZ | 750 | 1.305,000 | 8.100,000 | 14.073,500 |
| 03.01.2025 | 18:58:57.393 | 1,730 BZ | 750 | 1.297,500 | 7.350,000 | 12.768,500 |
| 03.01.2025 | 16:28:23.968 | 1,730 G | - | - | 6.600,000 | 11.471,000 |
| 03.01.2025 | 15:59:07.770 | 1,750 BZ | 1.000 | 1.750,000 | 6.600,000 | 11.471,000 |
| 03.01.2025 | 15:58:59.002 | 1,740 BZ | 1.000 | 1.740,000 | 5.600,000 | 9.721,000 |
| 03.01.2025 | 15:57:32.157 | 1,740 BZ | 2.300 | 4.002,000 | 4.600,000 | 7.981,000 |
| 03.01.2025 | 15:56:57.440 | 1,730 BZ | 2.300 | 3.979,000 | 2.300,000 | 3.979,000 |
| 03.01.2025 | 10:33:08.028 | 1,750 G | - | - | - | - |
| 02.01.2025 | 20:06:44.155 | 1,740 BZ | 2.000 | 3.480,000 | 8.800,000 | 15.618,000 |
| 02.01.2025 | 20:06:44.155 | 1,740 BZ | 2.000 | 3.480,000 | 8.800,000 | 15.618,000 |
| 02.01.2025 | 20:05:36.534 | 1,730 BZ | 2.000 | 3.460,000 | 6.800,000 | 12.138,000 |
| 02.01.2025 | 16:51:28.456 | 1,820 BZ | 1.400 | 2.548,000 | 4.800,000 | 8.678,000 |
| 02.01.2025 | 16:50:08.797 | 1,800 BZ | 1.400 | 2.520,000 | 3.400,000 | 6.130,000 |
| 02.01.2025 | 16:32:47.899 | 1,810 BZ | 1.000 | 1.810,000 | 2.000,000 | 3.610,000 |
| 02.01.2025 | 16:32:34.415 | 1,800 BZ | 1.000 | 1.800,000 | 1.000,000 | 1.800,000 |
| 02.01.2025 | 16:21:04.051 | 1,830 G | - | - | - | - |
| 02.01.2025 | 10:28:49.467 | 1,950 G | - | - | - | - |
| 30.12.2024 | 10:58:19.868 | 1,970 G | - | - | 3.768,000 | 7.443,300 |
| 30.12.2024 | 10:58:19.868 | 1,970 G | - | - | 3.768,000 | 7.443,300 |
| 30.12.2024 | 10:21:36.240 | 1,980 BZ | 1.834 | 3.631,320 | 3.768,000 | 7.443,300 |
| 30.12.2024 | 10:21:26.300 | 1,970 BZ | 1.834 | 3.612,980 | 1.934,000 | 3.811,980 |
| 30.12.2024 | 08:04:32.239 | 1,990 BZ | 50 | 99,500 | 100,000 | 199,000 |
| 30.12.2024 | 08:03:04.240 | 1,990 BZ | 50 | 99,500 | 50,000 | 99,500 |
| 27.12.2024 | 21:29:24.099 | 2,000 BZ | 5.000 | 10.000,000 | 13.802,000 | 27.734,100 |
| 27.12.2024 | 21:29:24.099 | 2,000 BZ | 5.000 | 10.000,000 | 13.802,000 | 27.734,100 |
| 27.12.2024 | 21:28:53.074 | 1,990 BZ | 5.000 | 9.950,000 | 8.802,000 | 17.734,100 |
| 27.12.2024 | 21:24:24.603 | 1,990 G | - | - | 3.802,000 | 7.784,100 |
| 27.12.2024 | 15:57:18.135 | 2,020 G | - | - | 3.802,000 | 7.784,100 |
| 27.12.2024 | 12:43:27.555 | 2,050 BZ | 1.401 | 2.872,050 | 3.802,000 | 7.784,100 |
| 27.12.2024 | 12:31:10.172 | 2,050 BZ | 1.401 | 2.872,050 | 2.401,000 | 4.912,050 |
| 27.12.2024 | 10:23:14.516 | 2,050 G | - | - | 1.000,000 | 2.040,000 |
| 27.12.2024 | 08:02:20.548 | 2,040 BZ | 1.000 | 2.040,000 | 1.000,000 | 2.040,000 |
| 23.12.2024 | 21:21:48.080 | 1,980 G | - | - | - | - |
| 23.12.2024 | 21:21:48.080 | 1,980 G | - | - | - | - |
| 23.12.2024 | 16:08:02.308 | 1,970 G | - | - | - | - |
| 23.12.2024 | 10:21:04.187 | 1,980 G | - | - | - | - |
| 20.12.2024 | 16:57:34.854 | 1,870 G | - | - | 30.200,000 | 54.027,000 |
| 20.12.2024 | 16:57:34.854 | 1,870 G | - | - | 30.200,000 | 54.027,000 |
| 20.12.2024 | 16:06:08.820 | 1,820 BZ | 3.900 | 7.098,000 | 30.200,000 | 54.027,000 |
| 20.12.2024 | 15:57:22.993 | 1,790 BZ | 3.900 | 6.981,000 | 26.300,000 | 46.929,000 |
| 20.12.2024 | 15:20:00.331 | 1,800 BZ | 4.200 | 7.560,000 | 22.400,000 | 39.948,000 |
| 20.12.2024 | 15:18:01.974 | 1,790 BZ | 4.200 | 7.518,000 | 18.200,000 | 32.388,000 |
| 20.12.2024 | 13:59:55.895 | 1,780 BZ | 2.000 | 3.560,000 | 14.000,000 | 24.870,000 |
| 20.12.2024 | 13:44:43.184 | 1,770 BZ | 2.000 | 3.540,000 | 12.000,000 | 21.310,000 |
| 20.12.2024 | 13:36:01.634 | 1,780 BZ | 5.000 | 8.900,000 | 10.000,000 | 17.770,000 |
| 20.12.2024 | 13:19:47.314 | 1,770 BZ | 3.000 | 5.310,000 | 5.000,000 | 8.870,000 |
| 20.12.2024 | 13:17:08.917 | 1,780 BZ | 2.000 | 3.560,000 | 2.000,000 | 3.560,000 |
| 20.12.2024 | 10:27:53.658 | 1,790 G | - | - | - | - |
| 19.12.2024 | 16:20:04.504 | 1,880 G | - | - | 21.300,000 | 38.273,500 |
| 19.12.2024 | 16:20:04.504 | 1,880 G | - | - | 21.300,000 | 38.273,500 |
| 19.12.2024 | 14:17:16.492 | 1,820 BZ | 1.500 | 2.730,000 | 21.300,000 | 38.273,500 |
| 19.12.2024 | 14:10:59.429 | 1,830 BZ | 1.500 | 2.745,000 | 19.800,000 | 35.543,500 |
| 19.12.2024 | 13:14:45.808 | 1,800 BZ | 2.000 | 3.600,000 | 18.300,000 | 32.798,500 |
| 19.12.2024 | 11:55:30.335 | 1,790 BZ | 2.000 | 3.580,000 | 16.300,000 | 29.198,500 |
| 19.12.2024 | 11:28:28.851 | 1,800 BZ | 150 | 270,000 | 14.300,000 | 25.618,500 |
| 19.12.2024 | 11:25:34.061 | 1,790 BZ | 150 | 268,500 | 14.150,000 | 25.348,500 |
| 19.12.2024 | 10:20:46.536 | 1,780 G | - | - | 14.000,000 | 25.080,000 |
| 19.12.2024 | 10:12:00.596 | 1,790 BZ | 4.000 | 7.160,000 | 14.000,000 | 25.080,000 |
