NVIDIA Corp./OS/Call [95]/MS
WKN MG5MU6
ISIN DE000MG5MU69
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.05.2025 | 18:31:41.391 | 0,660 G | - | - | 15.100,000 | 9.925,000 |
| 06.05.2025 | 18:31:41.391 | 0,660 G | - | - | 15.100,000 | 9.925,000 |
| 06.05.2025 | 13:58:26.353 | 0,650 BZ | 100 | 65,000 | 15.100,000 | 9.925,000 |
| 06.05.2025 | 13:29:13.276 | 0,650 G | - | - | 15.000,000 | 9.860,000 |
| 06.05.2025 | 11:47:00.049 | 0,650 BZ | 5.000 | 3.250,000 | 15.000,000 | 9.860,000 |
| 06.05.2025 | 08:52:35.002 | 0,670 BZ | 1.000 | 670,000 | 10.000,000 | 6.610,000 |
| 06.05.2025 | 08:48:44.677 | 0,660 BZ | 9.000 | 5.940,000 | 9.000,000 | 5.940,000 |
| 05.05.2025 | 20:47:26.158 | 0,690 BZ | 480 | 331,200 | 13.782,000 | 9.153,540 |
| 05.05.2025 | 20:47:26.158 | 0,690 BZ | 480 | 331,200 | 13.782,000 | 9.153,540 |
| 05.05.2025 | 20:32:31.050 | 0,680 G | - | - | 13.302,000 | 8.822,340 |
| 05.05.2025 | 17:21:21.255 | 0,670 BZ | 1.000 | 670,000 | 13.302,000 | 8.822,340 |
| 05.05.2025 | 16:49:50.710 | 0,670 BZ | 2.000 | 1.340,000 | 11.802,000 | 7.822,340 |
| 05.05.2025 | 14:51:21.086 | 0,660 BZ | 4.000 | 2.640,000 | 9.802,000 | 6.482,340 |
| 05.05.2025 | 14:31:29.795 | 0,650 G | - | - | 5.802,000 | 3.842,340 |
| 05.05.2025 | 11:31:54.482 | 0,660 BZ | 2.500 | 1.650,000 | 5.802,000 | 3.842,340 |
| 05.05.2025 | 10:07:17.988 | 0,660 BZ | 501 | 330,660 | 3.302,000 | 2.192,340 |
| 05.05.2025 | 09:41:50.936 | 0,660 BZ | 2.000 | 1.320,000 | 2.801,000 | 1.861,680 |
| 05.05.2025 | 08:54:53.691 | 0,670 G | - | - | 801,000 | 541,680 |
| 05.05.2025 | 08:40:06.468 | 0,670 BZ | 300 | 201,000 | 801,000 | 541,680 |
| 05.05.2025 | 08:00:12.907 | 0,680 BZ | 501 | 340,680 | 501,000 | 340,680 |
| 02.05.2025 | 21:39:49.573 | 0,680 BZ | 1.000 | 680,000 | 13.340,000 | 8.753,000 |
| 02.05.2025 | 21:39:49.573 | 0,680 BZ | 1.000 | 680,000 | 13.340,000 | 8.753,000 |
| 02.05.2025 | 20:21:32.812 | 0,680 G | - | - | 12.340,000 | 8.073,000 |
| 02.05.2025 | 15:38:44.540 | 0,690 BZ | 1.300 | 897,000 | 9.840,000 | 6.423,000 |
| 02.05.2025 | 14:22:19.505 | 0,640 G | - | - | 8.540,000 | 5.526,000 |
| 02.05.2025 | 14:14:11.429 | 0,650 BZ | 4.000 | 2.600,000 | 8.540,000 | 5.526,000 |
| 02.05.2025 | 10:45:54.770 | 0,650 BZ | 40 | 26,000 | 4.540,000 | 2.926,000 |
| 02.05.2025 | 10:11:56.690 | 0,650 BZ | 2.000 | 1.300,000 | 4.500,000 | 2.900,000 |
| 02.05.2025 | 10:10:24.012 | 0,640 BZ | 2.000 | 1.280,000 | 2.500,000 | 1.600,000 |
| 02.05.2025 | 08:51:09.657 | 0,640 BZ | 500 | 320,000 | 500,000 | 320,000 |
| 02.05.2025 | 08:44:37.673 | 0,640 G | - | - | - | - |
| 30.04.2025 | 20:42:38.392 | 0,560 G | - | - | 76.672,000 | 41.598,040 |
| 30.04.2025 | 20:42:38.392 | 0,560 G | - | - | 76.672,000 | 41.598,040 |
| 30.04.2025 | 17:22:51.413 | 0,550 BZ | 10.000 | 5.500,000 | 76.672,000 | 41.598,040 |
| 30.04.2025 | 15:46:49.683 | 0,530 BZ | 18.000 | 9.540,000 | 66.672,000 | 36.098,040 |
| 30.04.2025 | 15:18:09.254 | 0,530 BZ | 2.000 | 1.060,000 | 42.722,000 | 23.404,540 |
| 29.04.2025 | 18:52:35.024 | 0,580 G | - | - | 8.450,000 | 4.985,500 |
| 29.04.2025 | 18:52:35.024 | 0,580 G | - | - | 8.450,000 | 4.985,500 |
| 29.04.2025 | 15:47:55.233 | 0,590 BZ | 5.000 | 2.950,000 | 8.450,000 | 4.985,500 |
| 29.04.2025 | 13:08:21.273 | 0,580 G | - | - | 3.450,000 | 2.035,500 |
| 29.04.2025 | 11:50:18.007 | 0,590 BZ | 800 | 472,000 | 3.450,000 | 2.035,500 |
| 29.04.2025 | 09:50:57.566 | 0,590 BZ | 2.650 | 1.563,500 | 2.650,000 | 1.563,500 |
| 28.04.2025 | 21:07:17.460 | 0,570 G | - | - | 17.300,000 | 10.263,000 |
| 28.04.2025 | 21:07:17.460 | 0,570 G | - | - | 17.300,000 | 10.263,000 |
| 28.04.2025 | 17:24:00.220 | 0,560 BZ | 3.000 | 1.680,000 | 17.300,000 | 10.263,000 |
| 28.04.2025 | 16:18:10.112 | 0,590 BZ | 500 | 295,000 | 14.300,000 | 8.583,000 |
| 28.04.2025 | 16:02:18.622 | 0,580 G | - | - | 13.800,000 | 8.288,000 |
| 28.04.2025 | 15:03:41.900 | 0,610 BZ | 1.500 | 915,000 | 13.800,000 | 8.288,000 |
| 28.04.2025 | 14:57:01.941 | 0,600 BZ | 2.000 | 1.200,000 | 12.300,000 | 7.373,000 |
| 28.04.2025 | 14:51:28.070 | 0,610 BZ | 2.300 | 1.403,000 | 10.300,000 | 6.173,000 |
| 28.04.2025 | 14:06:34.648 | 0,600 BZ | 5.000 | 3.000,000 | 8.000,000 | 4.770,000 |
| 28.04.2025 | 10:22:23.347 | 0,590 BZ | 3.000 | 1.770,000 | 3.000,000 | 1.770,000 |
| 28.04.2025 | 08:57:46.500 | 0,610 G | - | - | - | - |
| 25.04.2025 | 21:02:56.261 | 0,620 BZ | 3.500 | 2.170,000 | 11.500,000 | 6.760,000 |
| 25.04.2025 | 21:02:56.261 | 0,620 BZ | 3.500 | 2.170,000 | 11.500,000 | 6.760,000 |
| 25.04.2025 | 20:19:56.183 | 0,610 G | - | - | 8.000,000 | 4.590,000 |
| 25.04.2025 | 18:02:58.764 | 0,590 BZ | 1.000 | 590,000 | 8.000,000 | 4.590,000 |
| 25.04.2025 | 16:12:01.263 | 0,580 BZ | 4.000 | 2.320,000 | 7.000,000 | 4.000,000 |
| 25.04.2025 | 14:23:49.811 | 0,560 G | - | - | 3.000,000 | 1.680,000 |
| 25.04.2025 | 14:10:05.969 | 0,560 BZ | 3.000 | 1.680,000 | 3.000,000 | 1.680,000 |
| 25.04.2025 | 08:52:03.547 | 0,580 G | - | - | - | - |
| 24.04.2025 | 20:22:28.567 | 0,550 G | - | - | 9.550,000 | 4.979,000 |
| 24.04.2025 | 20:22:28.567 | 0,550 G | - | - | 9.550,000 | 4.979,000 |
| 24.04.2025 | 18:30:34.480 | 0,550 BZ | 6.000 | 3.300,000 | 9.550,000 | 4.979,000 |
| 24.04.2025 | 14:08:04.890 | 0,500 G | - | - | 3.550,000 | 1.679,000 |
| 24.04.2025 | 11:09:43.372 | 0,470 BZ | 2.500 | 1.175,000 | 3.550,000 | 1.679,000 |
| 24.04.2025 | 10:06:25.258 | 0,480 BZ | 1.050 | 504,000 | 1.050,000 | 504,000 |
| 24.04.2025 | 08:52:22.247 | 0,490 G | - | - | - | - |
| 23.04.2025 | 20:15:01.150 | 0,520 G | - | - | 103.251,000 | 53.173,520 |
| 23.04.2025 | 20:15:01.150 | 0,520 G | - | - | 103.251,000 | 53.173,520 |
| 23.04.2025 | 17:41:59.070 | 0,510 BZ | 1.400 | 714,000 | 103.251,000 | 53.173,520 |
| 23.04.2025 | 16:59:30.449 | 0,520 BZ | 18.851 | 9.802,520 | 101.851,000 | 52.459,520 |
| 23.04.2025 | 16:58:46.078 | 0,530 BZ | 20.000 | 10.600,000 | 83.000,000 | 42.657,000 |
| 23.04.2025 | 14:28:57.567 | 0,528 BZ | 5.000 | 2.640,000 | 57.000,000 | 28.997,000 |
| 23.04.2025 | 14:10:17.857 | 0,520 BZ | 3.000 | 1.560,000 | 52.000,000 | 26.357,000 |
| 23.04.2025 | 14:07:46.690 | 0,510 G | - | - | 49.000,000 | 24.797,000 |
| 23.04.2025 | 13:26:06.881 | 0,520 BZ | 3.700 | 1.924,000 | 49.000,000 | 24.797,000 |
| 23.04.2025 | 10:31:56.105 | 0,510 BZ | 2.300 | 1.173,000 | 45.300,000 | 22.873,000 |
| 23.04.2025 | 10:14:18.818 | 0,510 BZ | 20.000 | 10.200,000 | 43.000,000 | 21.700,000 |
| 23.04.2025 | 08:43:21.264 | 0,500 G | - | - | 23.000,000 | 11.500,000 |
| 23.04.2025 | 08:39:41.570 | 0,500 BZ | 3.000 | 1.500,000 | 23.000,000 | 11.500,000 |
| 23.04.2025 | 08:00:21.082 | 0,500 BZ | 20.000 | 10.000,000 | 20.000,000 | 10.000,000 |
| 22.04.2025 | 20:13:38.844 | 0,420 G | - | - | 28.934,000 | 12.502,530 |
| 22.04.2025 | 20:13:38.844 | 0,420 G | - | - | 28.934,000 | 12.502,530 |
| 22.04.2025 | 19:19:12.005 | 0,430 BZ | 1.500 | 645,000 | 28.934,000 | 12.502,530 |
| 22.04.2025 | 16:21:21.757 | 0,450 BZ | 5.203 | 2.341,350 | 27.434,000 | 11.857,530 |
| 22.04.2025 | 15:04:23.761 | 0,430 BZ | 6.666 | 2.866,380 | 22.231,000 | 9.516,180 |
| 22.04.2025 | 14:06:29.427 | 0,420 BZ | 5.000 | 2.100,000 | 15.565,000 | 6.649,800 |
| 22.04.2025 | 13:57:02.179 | 0,420 G | - | - | 10.565,000 | 4.549,800 |
| 22.04.2025 | 11:30:22.547 | 0,440 BZ | 2.000 | 880,000 | 10.565,000 | 4.549,800 |
| 22.04.2025 | 09:53:07.378 | 0,430 BZ | 7.250 | 3.117,500 | 8.565,000 | 3.669,800 |
| 22.04.2025 | 08:44:56.918 | 0,420 G | - | - | 1.315,000 | 552,300 |
| 22.04.2025 | 08:00:23.631 | 0,420 BZ | 1.315 | 552,300 | 1.315,000 | 552,300 |
| 17.04.2025 | 18:36:42.005 | 0,490 G | - | - | 3.200,000 | 1.645,000 |
| 17.04.2025 | 18:36:42.005 | 0,490 G | - | - | 3.200,000 | 1.645,000 |
| 17.04.2025 | 16:38:55.577 | 0,470 BZ | 1.500 | 705,000 | 3.200,000 | 1.645,000 |
| 17.04.2025 | 13:32:05.272 | 0,540 BZ | 600 | 324,000 | 1.700,000 | 940,000 |
| 17.04.2025 | 13:02:21.265 | 0,540 G | - | - | 1.100,000 | 616,000 |
| 17.04.2025 | 10:37:20.532 | 0,560 BZ | 1.100 | 616,000 | 1.100,000 | 616,000 |
| 16.04.2025 | 21:47:41.764 | 0,510 BZ | 1.600 | 816,000 | 297.398,000 | 159.765,970 |
