Apple Inc./OS/Call [240]/MS
WKN MG4PDE
ISIN DE000MG4PDE3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.03.2025 | 20:17:09.908 | 0,260 BZ | 2.000 | 520,000 | 225.274,000 | 57.142,220 |
| 14.03.2025 | 20:17:09.908 | 0,260 BZ | 2.000 | 520,000 | 225.274,000 | 57.142,220 |
| 14.03.2025 | 20:16:55.588 | 0,250 G | - | - | 223.274,000 | 56.622,220 |
| 14.03.2025 | 18:52:59.255 | 0,250 BZ | 4.000 | 1.000,000 | 223.274,000 | 56.622,220 |
| 14.03.2025 | 18:25:28.937 | 0,250 BZ | 4.000 | 1.000,000 | 219.274,000 | 55.622,220 |
| 14.03.2025 | 17:32:26.465 | 0,251 G | - | - | 215.274,000 | 54.622,220 |
| 14.03.2025 | 17:23:50.235 | 0,250 G | - | - | 215.274,000 | 54.622,220 |
| 14.03.2025 | 16:55:57.704 | 0,270 BZ | 2.272 | 613,440 | 185.274,000 | 46.822,220 |
| 14.03.2025 | 16:44:39.112 | 0,280 BZ | 30.000 | 8.400,000 | 183.002,000 | 46.208,780 |
| 14.03.2025 | 16:27:13.888 | 0,245 BZ | 4.200 | 1.029,000 | 153.002,000 | 37.808,780 |
| 14.03.2025 | 16:25:00.049 | 0,245 G | - | - | 148.802,000 | 36.779,780 |
| 14.03.2025 | 16:07:21.585 | 0,244 BZ | 50.000 | 12.200,000 | 148.802,000 | 36.779,780 |
| 14.03.2025 | 16:06:14.616 | 0,243 RG | 50.000 | 12.150,000 | 98.802,000 | 24.579,780 |
| 14.03.2025 | 15:10:52.431 | 0,240 BZ | 1.000 | 240,000 | 48.802,000 | 12.429,780 |
| 14.03.2025 | 12:53:35.405 | 0,260 BZ | 23.000 | 5.980,000 | 46.802,000 | 11.939,780 |
| 14.03.2025 | 11:48:07.237 | 0,250 BZ | 3.000 | 750,000 | 23.802,000 | 5.959,780 |
| 14.03.2025 | 11:29:32.960 | 0,240 BZ | 722 | 173,280 | 20.802,000 | 5.209,780 |
| 14.03.2025 | 11:25:05.507 | 0,260 BZ | 10.000 | 2.600,000 | 20.080,000 | 5.036,500 |
| 14.03.2025 | 11:22:37.084 | 0,240 G | - | - | 10.080,000 | 2.436,500 |
| 14.03.2025 | 11:16:51.525 | 0,240 BZ | 350 | 84,000 | 10.080,000 | 2.436,500 |
| 14.03.2025 | 11:16:06.031 | 0,250 BZ | 600 | 150,000 | 9.730,000 | 2.352,500 |
| 14.03.2025 | 10:55:47.356 | 0,240 BZ | 8.000 | 1.920,000 | 9.130,000 | 2.202,500 |
| 14.03.2025 | 10:04:17.215 | 0,250 BZ | 1.000 | 250,000 | 1.130,000 | 282,500 |
| 14.03.2025 | 09:28:35.498 | 0,250 BZ | 130 | 32,500 | 130,000 | 32,500 |
| 13.03.2025 | 19:46:51.924 | 0,280 BZ | 500 | 140,000 | 67.750,000 | 21.026,000 |
| 13.03.2025 | 19:46:51.924 | 0,280 BZ | 500 | 140,000 | 67.750,000 | 21.026,000 |
| 13.03.2025 | 18:59:22.016 | 0,260 BZ | 500 | 130,000 | 67.250,000 | 20.886,000 |
| 13.03.2025 | 17:14:24.406 | 0,280 G | - | - | 66.750,000 | 20.756,000 |
| 13.03.2025 | 17:00:11.728 | 0,280 BZ | 11.500 | 3.220,000 | 66.750,000 | 20.756,000 |
| 13.03.2025 | 16:59:53.609 | 0,280 G | - | - | 55.250,000 | 17.536,000 |
| 13.03.2025 | 16:45:29.843 | 0,310 BZ | 5.000 | 1.550,000 | 55.250,000 | 17.536,000 |
| 13.03.2025 | 15:31:14.670 | 0,310 BZ | 11.500 | 3.565,000 | 50.250,000 | 15.986,000 |
| 13.03.2025 | 15:28:57.722 | 0,300 BZ | 11.500 | 3.450,000 | 38.750,000 | 12.421,000 |
| 13.03.2025 | 14:57:24.026 | 0,320 BZ | 10.000 | 3.200,000 | 27.250,000 | 8.971,000 |
| 13.03.2025 | 14:25:09.629 | 0,330 BZ | 4.000 | 1.320,000 | 17.250,000 | 5.771,000 |
| 13.03.2025 | 12:04:08.423 | 0,340 BZ | 350 | 119,000 | 13.250,000 | 4.451,000 |
| 13.03.2025 | 11:52:35.967 | 0,350 BZ | 1.600 | 560,000 | 12.900,000 | 4.332,000 |
| 13.03.2025 | 10:43:03.302 | 0,350 G | - | - | 11.300,000 | 3.772,000 |
| 13.03.2025 | 10:23:53.735 | 0,350 BZ | 1.000 | 350,000 | 11.300,000 | 3.772,000 |
| 13.03.2025 | 09:50:03.250 | 0,340 BZ | 2.300 | 782,000 | 10.300,000 | 3.422,000 |
| 13.03.2025 | 08:11:41.743 | 0,330 BZ | 8.000 | 2.640,000 | 8.000,000 | 2.640,000 |
| 12.03.2025 | 20:00:03.708 | 0,340 BZ | 4.000 | 1.360,000 | 39.375,000 | 17.630,500 |
| 12.03.2025 | 20:00:03.708 | 0,340 BZ | 4.000 | 1.360,000 | 39.375,000 | 17.630,500 |
| 12.03.2025 | 19:39:38.188 | 0,340 BZ | 2.000 | 680,000 | 35.375,000 | 16.270,500 |
| 12.03.2025 | 18:07:48.226 | 0,380 BZ | 2.000 | 760,000 | 33.375,000 | 15.590,500 |
| 12.03.2025 | 17:21:05.139 | 0,390 G | - | - | 31.375,000 | 14.830,500 |
| 12.03.2025 | 16:25:28.793 | 0,370 BZ | 2.500 | 925,000 | 31.375,000 | 14.830,500 |
| 12.03.2025 | 16:16:47.939 | 0,350 BZ | 2.000 | 700,000 | 28.875,000 | 13.905,500 |
| 12.03.2025 | 14:30:08.674 | 0,440 BZ | 1.250 | 550,000 | 26.875,000 | 13.205,500 |
| 12.03.2025 | 14:06:50.437 | 0,500 BZ | 1.200 | 600,000 | 25.200,000 | 12.460,000 |
| 12.03.2025 | 14:03:01.402 | 0,500 BZ | 20.000 | 10.000,000 | 24.000,000 | 11.860,000 |
| 12.03.2025 | 11:19:57.884 | 0,450 G | - | - | 4.000,000 | 1.860,000 |
| 12.03.2025 | 10:25:40.510 | 0,470 BZ | 2.000 | 940,000 | 4.000,000 | 1.860,000 |
| 12.03.2025 | 08:52:24.923 | 0,460 BZ | 2.000 | 920,000 | 2.000,000 | 920,000 |
| 11.03.2025 | 20:50:58.982 | 0,470 BZ | 400 | 188,000 | 30.710,000 | 15.803,900 |
| 11.03.2025 | 20:50:58.982 | 0,470 BZ | 400 | 188,000 | 30.710,000 | 15.803,900 |
| 11.03.2025 | 20:41:00.316 | 0,470 BZ | 3.000 | 1.410,000 | 30.310,000 | 15.615,900 |
| 11.03.2025 | 20:24:12.808 | 0,490 BZ | 4.610 | 2.258,900 | 27.310,000 | 14.205,900 |
| 11.03.2025 | 19:26:42.036 | 0,470 BZ | 2.000 | 940,000 | 22.700,000 | 11.947,000 |
| 11.03.2025 | 18:06:47.832 | 0,440 BZ | 1.900 | 836,000 | 20.700,000 | 11.007,000 |
| 11.03.2025 | 17:10:26.527 | 0,470 BZ | 300 | 141,000 | 18.800,000 | 10.171,000 |
| 11.03.2025 | 16:32:50.865 | 0,500 BZ | 1.000 | 500,000 | 18.500,000 | 10.030,000 |
| 11.03.2025 | 15:59:42.607 | 0,500 BZ | 2.500 | 1.250,000 | 16.000,000 | 8.780,000 |
| 11.03.2025 | 14:54:39.109 | 0,520 BZ | 1.500 | 780,000 | 13.500,000 | 7.530,000 |
| 11.03.2025 | 14:32:05.321 | 0,550 BZ | 3.000 | 1.650,000 | 6.000,000 | 3.570,000 |
| 11.03.2025 | 11:17:33.435 | 0,640 BZ | 3.000 | 1.920,000 | 3.000,000 | 1.920,000 |
| 11.03.2025 | 11:04:48.283 | 0,630 G | - | - | - | - |
| 10.03.2025 | 20:14:30.646 | 0,610 BZ | 2.700 | 1.647,000 | 36.150,000 | 23.728,500 |
| 10.03.2025 | 20:14:30.646 | 0,610 BZ | 2.700 | 1.647,000 | 36.150,000 | 23.728,500 |
| 10.03.2025 | 19:58:37.645 | 0,610 BZ | 2.000 | 1.220,000 | 33.450,000 | 22.081,500 |
| 10.03.2025 | 18:55:48.176 | 0,610 BZ | 3.000 | 1.830,000 | 31.450,000 | 20.861,500 |
| 10.03.2025 | 17:58:50.005 | 0,590 G | - | - | 28.450,000 | 19.031,500 |
| 10.03.2025 | 17:26:04.976 | 0,570 BZ | 1.000 | 570,000 | 28.450,000 | 19.031,500 |
| 10.03.2025 | 17:18:40.160 | 0,590 BZ | 50 | 29,500 | 27.450,000 | 18.461,500 |
| 10.03.2025 | 16:25:36.558 | 0,620 BZ | 2.000 | 1.240,000 | 27.400,000 | 18.432,000 |
| 10.03.2025 | 16:22:08.472 | 0,610 BZ | 1.000 | 610,000 | 25.400,000 | 17.192,000 |
| 10.03.2025 | 16:11:14.440 | 0,600 BZ | 2.500 | 1.500,000 | 24.400,000 | 16.582,000 |
| 10.03.2025 | 15:52:04.009 | 0,640 BZ | 2.000 | 1.280,000 | 21.900,000 | 15.082,000 |
| 10.03.2025 | 14:47:42.867 | 0,700 BZ | 2.200 | 1.540,000 | 6.900,000 | 5.352,000 |
| 10.03.2025 | 14:42:04.506 | 0,730 BZ | 2.000 | 1.460,000 | 4.700,000 | 3.812,000 |
| 10.03.2025 | 13:47:36.021 | 0,860 BZ | 1.700 | 1.462,000 | 2.700,000 | 2.352,000 |
| 10.03.2025 | 11:48:50.050 | 0,850 G | - | - | 1.000,000 | 890,000 |
| 10.03.2025 | 08:03:16.493 | 0,890 BZ | 1.000 | 890,000 | 1.000,000 | 890,000 |
| 07.03.2025 | 19:59:04.313 | 0,960 BZ | 1.000 | 960,000 | 18.176,000 | 15.875,440 |
| 07.03.2025 | 19:59:04.313 | 0,960 BZ | 1.000 | 960,000 | 18.176,000 | 15.875,440 |
| 07.03.2025 | 17:59:34.908 | 0,950 G | - | - | 17.176,000 | 14.915,440 |
| 07.03.2025 | 17:46:41.348 | 0,940 BZ | 1.776 | 1.669,440 | 17.176,000 | 14.915,440 |
| 07.03.2025 | 17:00:08.582 | 0,940 BZ | 4.000 | 3.760,000 | 15.400,000 | 13.246,000 |
| 07.03.2025 | 15:09:23.407 | 0,810 BZ | 200 | 162,000 | 11.400,000 | 9.486,000 |
| 07.03.2025 | 13:01:56.105 | 0,830 BZ | 4.000 | 3.320,000 | 8.200,000 | 6.774,000 |
| 07.03.2025 | 12:01:48.123 | 0,830 BZ | 1.000 | 830,000 | 4.200,000 | 3.454,000 |
| 07.03.2025 | 11:43:24.215 | 0,830 G | - | - | 3.200,000 | 2.624,000 |
| 07.03.2025 | 10:01:11.739 | 0,820 BZ | 3.200 | 2.624,000 | 3.200,000 | 2.624,000 |
| 06.03.2025 | 20:51:20.597 | 0,860 BZ | 400 | 344,000 | 27.898,000 | 23.232,280 |
| 06.03.2025 | 20:51:20.597 | 0,860 BZ | 400 | 344,000 | 27.898,000 | 23.232,280 |
| 06.03.2025 | 17:59:19.878 | 0,830 G | - | - | 27.498,000 | 22.888,280 |
| 06.03.2025 | 16:44:51.876 | 0,900 BZ | 1.000 | 900,000 | 27.498,000 | 22.888,280 |
| 06.03.2025 | 16:42:34.830 | 0,910 BZ | 5.999 | 5.459,090 | 26.498,000 | 21.988,280 |
| 06.03.2025 | 14:27:11.030 | 0,780 BZ | 5.000 | 3.900,000 | 17.499,000 | 14.039,190 |
| 06.03.2025 | 12:55:20.671 | 0,800 BZ | 1.500 | 1.200,000 | 12.499,000 | 10.139,190 |
