NVIDIA Corp./OS/Call [145]/MS
WKN MG5MTD
ISIN DE000MG5MTD5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.11.2024 | 16:37:44.833 | 0,400 BZ | 2.500 | 1.000,000 | 319.691,000 | 130.287,270 |
| 21.11.2024 | 16:36:10.254 | 0,400 BZ | 2.500 | 1.000,000 | 317.191,000 | 129.287,270 |
| 21.11.2024 | 16:34:18.375 | 0,400 BZ | 4.900 | 1.960,000 | 314.691,000 | 128.287,270 |
| 21.11.2024 | 16:29:38.077 | 0,390 BZ | 5.000 | 1.950,000 | 309.791,000 | 126.327,270 |
| 21.11.2024 | 16:26:40.722 | 0,391 BZ | 100 | 39,100 | 304.791,000 | 124.377,270 |
| 21.11.2024 | 16:17:56.907 | 0,420 BZ | 20.000 | 8.400,000 | 297.691,000 | 121.468,170 |
| 21.11.2024 | 16:15:23.601 | 0,420 BZ | 4.000 | 1.680,000 | 277.691,000 | 113.068,170 |
| 21.11.2024 | 16:14:52.778 | 0,420 BZ | 3.000 | 1.260,000 | 273.691,000 | 111.388,170 |
| 21.11.2024 | 15:58:20.314 | 0,420 BZ | 3.000 | 1.260,000 | 270.691,000 | 110.128,170 |
| 21.11.2024 | 15:44:20.716 | 0,430 BZ | 3.000 | 1.290,000 | 267.691,000 | 108.868,170 |
| 21.11.2024 | 15:35:25.590 | 0,430 BZ | 3.800 | 1.634,000 | 264.691,000 | 107.578,170 |
| 21.11.2024 | 15:15:28.334 | 0,450 BZ | 2.200 | 990,000 | 254.891,000 | 103.184,170 |
| 21.11.2024 | 15:09:35.617 | 0,430 G | - | - | 252.691,000 | 102.194,170 |
| 21.11.2024 | 14:47:59.341 | 0,420 BZ | 13.751 | 5.775,420 | 252.691,000 | 102.194,170 |
| 21.11.2024 | 14:28:56.843 | 0,420 BZ | 20.000 | 8.400,000 | 238.940,000 | 96.418,750 |
| 21.11.2024 | 14:28:49.039 | 0,420 BZ | 20.000 | 8.400,000 | 218.940,000 | 88.018,750 |
| 21.11.2024 | 14:28:00.728 | 0,420 BZ | 15.000 | 6.300,000 | 198.940,000 | 79.618,750 |
| 21.11.2024 | 14:27:56.501 | 0,420 BZ | 15.000 | 6.300,000 | 183.940,000 | 73.318,750 |
| 21.11.2024 | 14:22:24.193 | 0,410 BZ | 7.000 | 2.870,000 | 168.940,000 | 67.018,750 |
| 21.11.2024 | 14:21:55.652 | 0,410 BZ | 5.000 | 2.050,000 | 161.940,000 | 64.148,750 |
| 21.11.2024 | 14:18:15.507 | 0,410 BZ | 1.000 | 410,000 | 156.940,000 | 62.098,750 |
| 21.11.2024 | 14:12:03.362 | 0,400 BZ | 2.500 | 1.000,000 | 155.940,000 | 61.688,750 |
| 21.11.2024 | 13:13:34.277 | 0,400 BZ | 5.000 | 2.000,000 | 153.440,000 | 60.688,750 |
| 21.11.2024 | 13:01:13.397 | 0,400 BZ | 5.000 | 2.000,000 | 148.440,000 | 58.688,750 |
| 21.11.2024 | 12:26:44.707 | 0,400 BZ | 10.000 | 4.000,000 | 143.440,000 | 56.688,750 |
| 21.11.2024 | 11:27:07.216 | 0,399 BZ | 2.000 | 798,000 | 133.440,000 | 52.688,750 |
| 21.11.2024 | 11:07:43.706 | 0,390 BZ | 11.000 | 4.290,000 | 131.440,000 | 51.890,750 |
| 21.11.2024 | 10:17:42.591 | 0,371 BZ | 7.000 | 2.597,000 | 120.440,000 | 47.600,750 |
| 21.11.2024 | 09:18:45.341 | 0,390 BZ | 20.000 | 7.800,000 | 104.440,000 | 41.583,750 |
| 21.11.2024 | 09:08:05.168 | 0,390 G | - | - | 84.440,000 | 33.783,750 |
| 21.11.2024 | 08:26:52.944 | 0,400 BZ | 80.540 | 32.216,000 | 84.440,000 | 33.783,750 |
| 21.11.2024 | 08:06:06.568 | 0,410 BZ | 650 | 266,500 | 3.900,000 | 1.567,750 |
| 21.11.2024 | 08:04:06.893 | 0,400 BZ | 2.000 | 800,000 | 3.250,000 | 1.301,250 |
| 21.11.2024 | 08:01:24.996 | 0,401 BZ | 1.250 | 501,250 | 1.250,000 | 501,250 |
| 20.11.2024 | 21:57:17.472 | 0,420 BZ | 1.040 | 436,800 | 769.090,000 | 325.940,290 |
| 20.11.2024 | 21:57:17.472 | 0,420 BZ | 1.040 | 436,800 | 769.090,000 | 325.940,290 |
| 20.11.2024 | 21:40:13.157 | 0,420 BZ | 1.000 | 420,000 | 768.050,000 | 325.503,490 |
| 20.11.2024 | 21:30:18.528 | 0,420 BZ | 2.000 | 840,000 | 767.050,000 | 325.083,490 |
| 20.11.2024 | 21:08:12.431 | 0,400 G | - | - | 765.050,000 | 324.243,490 |
| 20.11.2024 | 20:47:34.260 | 0,410 BZ | 55.000 | 22.550,000 | 765.050,000 | 324.243,490 |
| 20.11.2024 | 19:47:06.410 | 0,400 BZ | 6.000 | 2.400,000 | 710.050,000 | 301.693,490 |
| 20.11.2024 | 19:42:53.866 | 0,420 BZ | 25.000 | 10.500,000 | 704.050,000 | 299.293,490 |
| 20.11.2024 | 19:32:42.157 | 0,420 BZ | 1.000 | 420,000 | 679.050,000 | 288.793,490 |
| 20.11.2024 | 19:32:01.414 | 0,410 BZ | 540 | 221,400 | 678.050,000 | 288.373,490 |
| 20.11.2024 | 18:48:39.620 | 0,410 BZ | 950 | 389,500 | 677.510,000 | 288.152,090 |
| 20.11.2024 | 18:23:33.480 | 0,410 BZ | 4.499 | 1.844,590 | 676.560,000 | 287.762,590 |
| 20.11.2024 | 17:48:58.354 | 0,410 BZ | 126.000 | 51.660,000 | 672.061,000 | 285.918,000 |
| 20.11.2024 | 17:24:21.822 | 0,420 BZ | 3.000 | 1.260,000 | 546.061,000 | 234.258,000 |
| 20.11.2024 | 17:10:34.114 | 0,420 BZ | 3.500 | 1.470,000 | 543.061,000 | 232.998,000 |
| 20.11.2024 | 17:06:59.783 | 0,420 BZ | 3.350 | 1.407,000 | 539.561,000 | 231.528,000 |
| 20.11.2024 | 16:53:30.985 | 0,410 BZ | 4.500 | 1.845,000 | 536.211,000 | 230.121,000 |
| 20.11.2024 | 16:25:53.799 | 0,400 BZ | 2.550 | 1.020,000 | 531.711,000 | 228.276,000 |
| 20.11.2024 | 16:17:40.149 | 0,400 BZ | 2.475 | 990,000 | 529.161,000 | 227.256,000 |
| 20.11.2024 | 16:15:41.521 | 0,410 BZ | 20.000 | 8.200,000 | 526.686,000 | 226.266,000 |
| 20.11.2024 | 15:47:19.628 | 0,420 BZ | 5.000 | 2.100,000 | 506.686,000 | 218.066,000 |
| 20.11.2024 | 15:45:40.056 | 0,410 BZ | 9.200 | 3.772,000 | 501.686,000 | 215.966,000 |
| 20.11.2024 | 15:41:17.589 | 0,400 BZ | 17.302 | 6.920,800 | 492.486,000 | 212.194,000 |
| 20.11.2024 | 15:33:23.603 | 0,420 BZ | 12.100 | 5.082,000 | 425.184,000 | 184.773,200 |
| 20.11.2024 | 15:24:39.911 | 0,430 BZ | 100.000 | 43.000,000 | 413.084,000 | 179.691,200 |
| 20.11.2024 | 15:18:26.573 | 0,430 G | - | - | 313.084,000 | 136.691,200 |
| 20.11.2024 | 15:06:00.876 | 0,430 BZ | 10.000 | 4.300,000 | 313.084,000 | 136.691,200 |
| 20.11.2024 | 14:55:31.909 | 0,430 BZ | 4.200 | 1.806,000 | 303.084,000 | 132.391,200 |
| 20.11.2024 | 14:35:01.960 | 0,440 BZ | 20.000 | 8.800,000 | 298.884,000 | 130.585,200 |
| 20.11.2024 | 13:53:05.326 | 0,440 BZ | 2.500 | 1.100,000 | 278.884,000 | 121.785,200 |
| 20.11.2024 | 13:18:00.751 | 0,440 BZ | 5.000 | 2.200,000 | 276.384,000 | 120.685,200 |
| 20.11.2024 | 12:40:04.614 | 0,440 BZ | 850 | 374,000 | 271.384,000 | 118.485,200 |
| 20.11.2024 | 12:35:17.990 | 0,440 BZ | 10.000 | 4.400,000 | 270.534,000 | 118.111,200 |
| 20.11.2024 | 12:19:38.785 | 0,440 BZ | 9.000 | 3.960,000 | 260.534,000 | 113.711,200 |
| 20.11.2024 | 12:04:54.741 | 0,440 BZ | 18.000 | 7.920,000 | 251.534,000 | 109.751,200 |
| 20.11.2024 | 11:57:48.852 | 0,440 BZ | 50.000 | 22.000,000 | 233.534,000 | 101.831,200 |
| 20.11.2024 | 11:53:38.020 | 0,440 BZ | 2.850 | 1.254,000 | 183.534,000 | 79.831,200 |
| 20.11.2024 | 11:25:32.981 | 0,430 BZ | 5.000 | 2.150,000 | 180.684,000 | 78.577,200 |
| 20.11.2024 | 11:18:16.614 | 0,430 BZ | 1.606 | 690,580 | 175.684,000 | 76.427,200 |
| 20.11.2024 | 11:07:02.756 | 0,430 BZ | 50.539 | 21.731,770 | 174.078,000 | 75.736,620 |
| 20.11.2024 | 11:00:21.449 | 0,430 BZ | 600 | 258,000 | 123.539,000 | 54.004,850 |
| 20.11.2024 | 10:56:49.696 | 0,430 BZ | 1.500 | 645,000 | 122.939,000 | 53.746,850 |
| 20.11.2024 | 10:47:43.132 | 0,430 BZ | 5.000 | 2.150,000 | 121.439,000 | 53.101,850 |
| 20.11.2024 | 10:47:39.110 | 0,430 BZ | 10.000 | 4.300,000 | 116.439,000 | 50.951,850 |
| 20.11.2024 | 10:47:10.311 | 0,430 BZ | 8.631 | 3.711,330 | 106.439,000 | 46.651,850 |
| 20.11.2024 | 10:21:04.372 | 0,440 BZ | 3.000 | 1.320,000 | 97.808,000 | 42.940,520 |
| 20.11.2024 | 10:13:48.999 | 0,430 BZ | 2.000 | 860,000 | 94.808,000 | 41.620,520 |
| 20.11.2024 | 10:00:03.549 | 0,430 BZ | 1.500 | 645,000 | 92.808,000 | 40.760,520 |
| 20.11.2024 | 09:48:00.228 | 0,440 BZ | 1.136 | 499,840 | 91.308,000 | 40.115,520 |
| 20.11.2024 | 09:45:24.608 | 0,440 BZ | 2.272 | 999,680 | 90.172,000 | 39.615,680 |
| 20.11.2024 | 09:43:32.802 | 0,440 BZ | 2.200 | 968,000 | 87.900,000 | 38.616,000 |
| 20.11.2024 | 09:32:47.749 | 0,440 BZ | 20.000 | 8.800,000 | 85.700,000 | 37.648,000 |
| 20.11.2024 | 09:31:33.838 | 0,440 BZ | 20.000 | 8.800,000 | 65.700,000 | 28.848,000 |
| 20.11.2024 | 09:24:07.033 | 0,440 BZ | 9.700 | 4.268,000 | 45.700,000 | 20.048,000 |
| 20.11.2024 | 09:20:59.853 | 0,440 BZ | 5.000 | 2.200,000 | 36.000,000 | 15.780,000 |
| 20.11.2024 | 09:19:13.837 | 0,430 G | - | - | 31.000,000 | 13.580,000 |
| 20.11.2024 | 09:18:37.950 | 0,440 BZ | 5.000 | 2.200,000 | 31.000,000 | 13.580,000 |
| 20.11.2024 | 09:05:15.138 | 0,430 BZ | 10.000 | 4.300,000 | 26.000,000 | 11.380,000 |
| 20.11.2024 | 09:03:13.001 | 0,440 BZ | 5.000 | 2.200,000 | 16.000,000 | 7.080,000 |
| 20.11.2024 | 08:57:12.870 | 0,440 BZ | 3.000 | 1.320,000 | 11.000,000 | 4.880,000 |
| 20.11.2024 | 08:12:08.739 | 0,440 BZ | 4.000 | 1.760,000 | 8.000,000 | 3.560,000 |
| 20.11.2024 | 08:05:41.205 | 0,450 BZ | 4.000 | 1.800,000 | 4.000,000 | 1.800,000 |
| 19.11.2024 | 21:09:26.998 | 0,440 BZ | 4.545 | 1.999,800 | 212.444,000 | 87.329,520 |
| 19.11.2024 | 21:09:26.998 | 0,440 BZ | 4.545 | 1.999,800 | 212.444,000 | 87.329,520 |
| 19.11.2024 | 21:08:17.206 | 0,430 G | - | - | 207.899,000 | 85.329,720 |
| 19.11.2024 | 20:56:28.082 | 0,440 BZ | 4.545 | 1.999,800 | 207.899,000 | 85.329,720 |
