NVIDIA Corp./Discount/137,5/Call/MS
WKN MG5MXD
ISIN DE000MG5MXD7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 20:45:42.752 | 86,770 G | - | - | 1.018,000 | 88.931,520 |
| 03.04.2025 | 20:45:42.752 | 86,770 G | - | - | 1.018,000 | 88.931,520 |
| 03.04.2025 | 15:16:44.525 | 87,190 BZ | 75 | 6.539,250 | 1.018,000 | 88.931,520 |
| 03.04.2025 | 15:10:50.866 | 87,210 BZ | 75 | 6.540,750 | 943,000 | 82.392,270 |
| 03.04.2025 | 15:06:47.332 | 87,330 BZ | 230 | 20.085,900 | 868,000 | 75.851,520 |
| 03.04.2025 | 15:06:34.704 | 87,360 BZ | 5 | 436,800 | 638,000 | 55.765,620 |
| 03.04.2025 | 15:06:29.885 | 87,370 BZ | 127 | 11.095,990 | 633,000 | 55.328,820 |
| 03.04.2025 | 15:06:24.204 | 87,370 BZ | 47 | 4.106,390 | 506,000 | 44.232,830 |
| 03.04.2025 | 15:06:24.090 | 87,370 BZ | 3 | 262,110 | 462,000 | 40.388,550 |
| 03.04.2025 | 15:06:23.955 | 87,370 BZ | 39 | 3.407,430 | 456,000 | 39.864,330 |
| 03.04.2025 | 15:06:23.796 | 87,370 BZ | 9 | 786,330 | 417,000 | 36.456,900 |
| 03.04.2025 | 15:06:19.691 | 87,360 BZ | 4 | 349,440 | 408,000 | 35.670,570 |
| 03.04.2025 | 15:06:16.223 | 87,370 BZ | 294 | 25.686,780 | 404,000 | 35.321,130 |
| 03.04.2025 | 14:26:46.848 | 87,250 G | - | - | 110,000 | 9.634,350 |
| 03.04.2025 | 14:12:31.897 | 87,640 BZ | 55 | 4.820,200 | 110,000 | 9.634,350 |
| 03.04.2025 | 14:12:26.162 | 87,530 BZ | 55 | 4.814,150 | 55,000 | 4.814,150 |
| 03.04.2025 | 08:42:58.472 | 89,110 G | - | - | - | - |
| 02.04.2025 | 20:36:40.700 | 92,540 G | - | - | 772,000 | 71.539,650 |
| 02.04.2025 | 20:36:40.700 | 92,540 G | - | - | 772,000 | 71.539,650 |
| 02.04.2025 | 14:29:09.338 | 92,030 BZ | 62 | 5.705,860 | 772,000 | 71.539,650 |
| 02.04.2025 | 14:29:00.251 | 92,070 BZ | 62 | 5.708,340 | 710,000 | 65.833,790 |
| 02.04.2025 | 14:23:12.442 | 92,000 G | - | - | 648,000 | 60.125,450 |
| 02.04.2025 | 13:21:33.303 | 92,350 BZ | 4 | 369,400 | 648,000 | 60.125,450 |
| 02.04.2025 | 13:21:23.624 | 92,360 BZ | 4 | 369,440 | 644,000 | 59.756,050 |
| 02.04.2025 | 11:56:34.723 | 92,590 BZ | 93 | 8.610,870 | 640,000 | 59.386,610 |
| 02.04.2025 | 11:56:26.082 | 92,580 BZ | 93 | 8.609,940 | 547,000 | 50.775,740 |
| 02.04.2025 | 11:00:32.450 | 92,860 BZ | 86 | 7.985,960 | 454,000 | 42.165,800 |
| 02.04.2025 | 10:52:35.482 | 92,880 BZ | 86 | 7.987,680 | 368,000 | 34.179,840 |
| 02.04.2025 | 10:52:31.400 | 92,880 BZ | 282 | 26.192,160 | 282,000 | 26.192,160 |
| 02.04.2025 | 08:56:54.026 | 92,620 G | - | - | - | - |
| 01.04.2025 | 18:09:58.939 | 92,810 G | - | - | 846,000 | 78.221,160 |
| 01.04.2025 | 18:09:58.939 | 92,810 G | - | - | 846,000 | 78.221,160 |
| 01.04.2025 | 17:39:11.070 | 92,330 BZ | 13 | 1.200,290 | 846,000 | 78.221,160 |
| 01.04.2025 | 17:38:49.132 | 92,340 BZ | 13 | 1.200,420 | 833,000 | 77.020,870 |
| 01.04.2025 | 17:25:57.936 | 92,600 BZ | 11 | 1.018,600 | 820,000 | 75.820,450 |
| 01.04.2025 | 17:25:53.665 | 92,620 BZ | 11 | 1.018,820 | 809,000 | 74.801,850 |
| 01.04.2025 | 14:02:54.072 | 92,100 BZ | 12 | 1.105,200 | 798,000 | 73.783,030 |
| 01.04.2025 | 14:02:49.277 | 92,070 BZ | 12 | 1.104,840 | 786,000 | 72.677,830 |
| 01.04.2025 | 13:30:21.221 | 92,490 BZ | 20 | 1.849,800 | 774,000 | 71.572,990 |
| 01.04.2025 | 13:30:15.448 | 92,520 BZ | 20 | 1.850,400 | 754,000 | 69.723,190 |
| 01.04.2025 | 13:28:50.959 | 92,460 BZ | 194 | 17.937,240 | 734,000 | 67.872,790 |
| 01.04.2025 | 13:27:40.188 | 92,470 BZ | 293 | 27.093,710 | 540,000 | 49.935,550 |
| 01.04.2025 | 13:27:35.050 | 92,480 BZ | 244 | 22.565,120 | 247,000 | 22.841,840 |
| 01.04.2025 | 13:25:38.511 | 92,240 BZ | 3 | 276,720 | 3,000 | 276,720 |
| 01.04.2025 | 12:45:28.458 | 92,130 G | - | - | - | - |
| 01.04.2025 | 08:58:24.907 | 91,690 G | - | - | - | - |
| 31.03.2025 | 18:35:22.272 | 90,270 G | - | - | 1.098,000 | 98.915,860 |
| 31.03.2025 | 18:35:22.272 | 90,270 G | - | - | 1.098,000 | 98.915,860 |
| 31.03.2025 | 14:01:50.340 | 89,630 BZ | 26 | 2.330,380 | 1.098,000 | 98.915,860 |
| 31.03.2025 | 13:52:33.154 | 89,620 BZ | 26 | 2.330,120 | 1.072,000 | 96.585,480 |
| 31.03.2025 | 13:52:32.766 | 89,620 BZ | 4 | 358,480 | 1.046,000 | 94.255,360 |
| 31.03.2025 | 13:52:28.927 | 89,600 BZ | 4 | 358,400 | 1.042,000 | 93.896,880 |
| 31.03.2025 | 13:47:21.928 | 89,700 BZ | 39 | 3.498,300 | 1.038,000 | 93.538,480 |
| 31.03.2025 | 13:47:15.478 | 89,680 BZ | 457 | 40.983,760 | 999,000 | 90.040,180 |
| 31.03.2025 | 13:01:54.188 | 89,890 G | - | - | 542,000 | 49.056,420 |
| 31.03.2025 | 09:26:06.349 | 90,510 BZ | 225 | 20.364,750 | 271,000 | 24.528,210 |
| 31.03.2025 | 09:25:45.808 | 90,510 BZ | 46 | 4.163,460 | 46,000 | 4.163,460 |
| 28.03.2025 | 20:26:37.794 | 92,440 G | - | - | 814,000 | 76.417,100 |
| 28.03.2025 | 20:26:37.794 | 92,440 G | - | - | 814,000 | 76.417,100 |
| 28.03.2025 | 16:02:58.323 | 92,140 BZ | 29 | 2.672,060 | 814,000 | 76.417,100 |
| 28.03.2025 | 16:02:53.193 | 92,170 BZ | 29 | 2.672,930 | 785,000 | 73.745,040 |
| 28.03.2025 | 14:08:44.078 | 93,650 G | - | - | 756,000 | 71.072,110 |
| 28.03.2025 | 13:54:04.008 | 93,780 BZ | 54 | 5.064,120 | 756,000 | 71.072,110 |
| 28.03.2025 | 13:52:37.697 | 93,770 BZ | 54 | 5.063,580 | 702,000 | 66.007,990 |
| 28.03.2025 | 11:54:46.763 | 94,270 BZ | 8 | 754,160 | 648,000 | 60.944,410 |
| 28.03.2025 | 11:54:41.680 | 94,260 BZ | 8 | 754,080 | 640,000 | 60.190,250 |
| 28.03.2025 | 11:21:04.719 | 94,060 BZ | 2 | 188,120 | 632,000 | 59.436,170 |
| 28.03.2025 | 11:17:54.480 | 94,050 BZ | 2 | 188,100 | 630,000 | 59.248,050 |
| 28.03.2025 | 10:50:18.748 | 94,110 BZ | 5 | 470,550 | 628,000 | 59.059,950 |
| 28.03.2025 | 10:49:25.666 | 94,120 BZ | 5 | 470,600 | 623,000 | 58.589,400 |
| 28.03.2025 | 10:09:06.676 | 94,120 BZ | 5 | 470,600 | 618,000 | 58.118,800 |
| 28.03.2025 | 10:08:40.432 | 94,130 BZ | 5 | 470,650 | 613,000 | 57.648,200 |
| 28.03.2025 | 10:04:41.166 | 94,180 BZ | 12 | 1.130,160 | 608,000 | 57.177,550 |
| 28.03.2025 | 10:04:08.647 | 94,190 BZ | 12 | 1.130,280 | 596,000 | 56.047,390 |
| 28.03.2025 | 10:03:21.652 | 94,220 BZ | 11 | 1.036,420 | 584,000 | 54.917,110 |
| 28.03.2025 | 10:03:15.393 | 94,230 BZ | 7 | 659,610 | 580,000 | 54.540,300 |
| 28.03.2025 | 10:03:15.286 | 94,230 BZ | 4 | 376,920 | 566,000 | 53.221,080 |
| 28.03.2025 | 09:57:04.757 | 94,160 BZ | 167 | 15.724,720 | 562,000 | 52.844,160 |
| 28.03.2025 | 09:56:07.084 | 94,170 BZ | 17 | 1.600,890 | 412,000 | 38.720,330 |
| 28.03.2025 | 09:56:06.753 | 94,170 BZ | 51 | 4.802,670 | 279,000 | 26.195,720 |
| 28.03.2025 | 09:56:06.873 | 94,170 BZ | 99 | 9.322,830 | 494,000 | 46.442,270 |
| 28.03.2025 | 09:19:22.691 | 93,820 BZ | 19 | 1.782,580 | 228,000 | 21.393,050 |
| 28.03.2025 | 09:19:00.533 | 93,830 BZ | 19 | 1.782,770 | 209,000 | 19.610,470 |
| 28.03.2025 | 09:18:56.625 | 93,830 BZ | 190 | 17.827,700 | 190,000 | 17.827,700 |
| 28.03.2025 | 08:54:04.965 | 93,570 G | - | - | - | - |
| 27.03.2025 | 20:31:55.748 | 94,260 G | - | - | 1.392,000 | 131.321,620 |
| 27.03.2025 | 20:31:55.748 | 94,260 G | - | - | 1.392,000 | 131.321,620 |
| 27.03.2025 | 15:49:24.776 | 94,970 BZ | 44 | 4.178,680 | 1.392,000 | 131.321,620 |
| 27.03.2025 | 15:49:10.541 | 94,960 BZ | 44 | 4.178,240 | 1.348,000 | 127.142,940 |
| 27.03.2025 | 14:43:34.597 | 93,560 BZ | 30 | 2.806,800 | 1.304,000 | 122.964,700 |
| 27.03.2025 | 14:43:29.204 | 93,500 BZ | 52 | 4.862,000 | 1.274,000 | 120.157,900 |
| 27.03.2025 | 14:42:54.796 | 93,430 BZ | 22 | 2.055,460 | 1.222,000 | 115.295,900 |
| 27.03.2025 | 14:16:43.662 | 94,180 BZ | 28 | 2.637,040 | 1.200,000 | 113.240,440 |
| 27.03.2025 | 14:14:45.519 | 94,010 G | - | - | 1.172,000 | 110.603,400 |
| 27.03.2025 | 14:09:53.143 | 94,190 BZ | 28 | 2.637,320 | 1.172,000 | 110.603,400 |
| 27.03.2025 | 13:28:00.817 | 94,040 BZ | 65 | 6.112,600 | 1.144,000 | 107.966,080 |
| 27.03.2025 | 13:27:51.114 | 94,050 BZ | 32 | 3.009,600 | 1.079,000 | 101.853,480 |
| 27.03.2025 | 13:27:45.125 | 94,050 BZ | 33 | 3.103,650 | 1.047,000 | 98.843,880 |
| 27.03.2025 | 13:27:44.674 | 94,050 BZ | 329 | 30.942,450 | 1.014,000 | 95.740,230 |
| 27.03.2025 | 13:27:39.355 | 94,060 BZ | 52 | 4.891,120 | 685,000 | 64.797,780 |
