Microsoft Corp./OS/Call [450]/MS
WKN MG60FB
ISIN DE000MG60FB8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.07.2025 | 20:46:42.269 | 3,170 G | - | - | 4.415,000 | 13.664,660 |
| 17.07.2025 | 18:49:53.295 | 3,210 BZ | 100 | 321,000 | 4.415,000 | 13.664,660 |
| 17.07.2025 | 17:32:02.195 | 3,180 BZ | 310 | 985,800 | 4.315,000 | 13.343,660 |
| 17.07.2025 | 14:09:38.500 | 3,090 G | - | - | 4.005,000 | 12.357,860 |
| 17.07.2025 | 12:20:33.490 | 3,080 BZ | 2.882 | 8.876,560 | 4.005,000 | 12.357,860 |
| 17.07.2025 | 08:32:51.742 | 3,100 BZ | 1.123 | 3.481,300 | 1.123,000 | 3.481,300 |
| 16.07.2025 | 20:01:56.882 | 3,050 G | - | - | 3.144,000 | 9.469,000 |
| 16.07.2025 | 20:01:56.882 | 3,050 G | - | - | 3.144,000 | 9.469,000 |
| 16.07.2025 | 18:08:46.068 | 3,030 BZ | 500 | 1.515,000 | 3.144,000 | 9.469,000 |
| 16.07.2025 | 11:56:10.588 | 3,050 BZ | 100 | 305,000 | 2.644,000 | 7.954,000 |
| 16.07.2025 | 08:21:48.833 | 3,020 BZ | 100 | 302,000 | 2.544,000 | 7.649,000 |
| 16.07.2025 | 08:13:08.022 | 3,000 BZ | 1.694 | 5.082,000 | 2.444,000 | 7.347,000 |
| 16.07.2025 | 08:00:12.713 | 3,020 BZ | 750 | 2.265,000 | 750,000 | 2.265,000 |
| 15.07.2025 | 18:49:41.999 | 3,090 G | - | - | - | - |
| 15.07.2025 | 18:49:41.999 | 3,090 G | - | - | - | - |
| 15.07.2025 | 16:59:27.734 | 3,040 G | - | - | - | - |
| 14.07.2025 | 20:17:44.761 | 2,980 G | - | - | 1.060,000 | 3.147,000 |
| 14.07.2025 | 20:17:44.761 | 2,980 G | - | - | 1.060,000 | 3.147,000 |
| 14.07.2025 | 16:55:35.917 | 2,990 BZ | 90 | 269,100 | 1.060,000 | 3.147,000 |
| 14.07.2025 | 15:28:32.368 | 2,960 BZ | 300 | 888,000 | 970,000 | 2.877,900 |
| 14.07.2025 | 13:19:52.271 | 2,960 G | - | - | 670,000 | 1.989,900 |
| 14.07.2025 | 13:13:45.566 | 2,960 G | - | - | 670,000 | 1.989,900 |
| 14.07.2025 | 12:07:41.182 | 2,970 BZ | 570 | 1.692,900 | 670,000 | 1.989,900 |
| 14.07.2025 | 09:07:21.522 | 2,970 BZ | 100 | 297,000 | 100,000 | 297,000 |
| 14.07.2025 | 09:05:33.984 | 2,960 G | - | - | - | - |
| 11.07.2025 | 21:50:15.872 | 2,990 BZ | 300 | 897,000 | 3.300,000 | 9.687,000 |
| 11.07.2025 | 21:50:15.872 | 2,990 BZ | 300 | 897,000 | 3.300,000 | 9.687,000 |
| 11.07.2025 | 17:50:21.848 | 2,980 G | - | - | 3.000,000 | 8.790,000 |
| 11.07.2025 | 13:27:58.199 | 2,920 G | - | - | 3.000,000 | 8.790,000 |
| 11.07.2025 | 13:23:24.370 | 2,920 G | - | - | 3.000,000 | 8.790,000 |
| 11.07.2025 | 09:31:34.143 | 2,930 BZ | 3.000 | 8.790,000 | 3.000,000 | 8.790,000 |
| 10.07.2025 | 20:48:15.159 | 2,950 BZ | 800 | 2.360,000 | 1.000,000 | 2.946,000 |
| 10.07.2025 | 20:48:15.159 | 2,950 BZ | 800 | 2.360,000 | 1.000,000 | 2.946,000 |
| 10.07.2025 | 19:42:21.829 | 2,950 G | - | - | 200,000 | 586,000 |
| 10.07.2025 | 16:57:45.251 | 2,930 BZ | 200 | 586,000 | 200,000 | 586,000 |
| 10.07.2025 | 15:06:01.315 | 2,970 G | - | - | - | - |
| 10.07.2025 | 13:51:28.809 | 2,980 G | - | - | - | - |
| 09.07.2025 | 20:24:18.664 | 2,990 G | - | - | 1.275,000 | 3.762,500 |
| 09.07.2025 | 20:24:18.664 | 2,990 G | - | - | 1.275,000 | 3.762,500 |
| 09.07.2025 | 18:14:22.282 | 2,950 BZ | 350 | 1.032,500 | 1.275,000 | 3.762,500 |
| 09.07.2025 | 15:43:29.782 | 2,990 BZ | 650 | 1.943,500 | 925,000 | 2.730,000 |
| 09.07.2025 | 13:46:50.851 | 2,940 G | - | - | 275,000 | 786,500 |
| 09.07.2025 | 08:00:08.727 | 2,860 BZ | 275 | 786,500 | 275,000 | 786,500 |
| 08.07.2025 | 20:26:50.663 | 2,850 G | - | - | - | - |
| 08.07.2025 | 20:26:50.663 | 2,850 G | - | - | - | - |
| 08.07.2025 | 14:04:20.690 | 2,880 G | - | - | - | - |
| 08.07.2025 | 13:42:47.019 | 2,880 G | - | - | - | - |
| 07.07.2025 | 20:30:16.036 | 2,860 G | - | - | 1.400,000 | 4.094,000 |
| 07.07.2025 | 20:30:16.036 | 2,860 G | - | - | 1.400,000 | 4.094,000 |
| 07.07.2025 | 17:37:42.169 | 2,910 BZ | 400 | 1.164,000 | 1.400,000 | 4.094,000 |
| 07.07.2025 | 13:33:37.697 | 2,930 G | - | - | 1.000,000 | 2.930,000 |
| 07.07.2025 | 11:23:05.650 | 2,930 BZ | 1.000 | 2.930,000 | 1.000,000 | 2.930,000 |
| 04.07.2025 | 21:51:30.935 | 2,880 BZ | 200 | 576,000 | 1.500,000 | 4.307,000 |
| 04.07.2025 | 21:51:30.935 | 2,880 BZ | 200 | 576,000 | 1.500,000 | 4.307,000 |
| 04.07.2025 | 15:21:33.208 | 2,870 BZ | 1.300 | 3.731,000 | 1.300,000 | 3.731,000 |
| 04.07.2025 | 13:59:57.589 | 2,870 G | - | - | - | - |
| 03.07.2025 | 21:11:08.165 | 2,900 BZ | 400 | 1.160,000 | 2.321,000 | 6.458,250 |
| 03.07.2025 | 21:11:08.165 | 2,900 BZ | 400 | 1.160,000 | 2.321,000 | 6.458,250 |
| 03.07.2025 | 18:53:55.779 | 2,910 G | - | - | 1.921,000 | 5.298,250 |
| 03.07.2025 | 13:12:47.802 | 2,740 G | - | - | 1.921,000 | 5.298,250 |
| 03.07.2025 | 13:08:37.396 | 2,760 BZ | 1.450 | 4.002,000 | 1.921,000 | 5.298,250 |
| 03.07.2025 | 11:29:41.896 | 2,760 BZ | 100 | 276,000 | 471,000 | 1.296,250 |
| 03.07.2025 | 10:42:20.373 | 2,750 BZ | 371 | 1.020,250 | 371,000 | 1.020,250 |
| 02.07.2025 | 20:21:45.460 | 2,750 BZ | 588 | 1.617,000 | 3.298,000 | 9.145,200 |
| 02.07.2025 | 20:21:45.460 | 2,750 BZ | 588 | 1.617,000 | 3.298,000 | 9.145,200 |
| 02.07.2025 | 20:07:22.763 | 2,740 G | - | - | 2.710,000 | 7.528,200 |
| 02.07.2025 | 17:06:04.384 | 2,810 BZ | 400 | 1.124,000 | 2.710,000 | 7.528,200 |
| 02.07.2025 | 16:20:56.250 | 2,780 BZ | 200 | 556,000 | 2.310,000 | 6.404,200 |
| 02.07.2025 | 13:28:28.275 | 2,750 G | - | - | 2.110,000 | 5.848,200 |
| 02.07.2025 | 13:25:26.200 | 2,770 BZ | 1.785 | 4.944,450 | 2.110,000 | 5.848,200 |
| 02.07.2025 | 11:16:12.449 | 2,780 BZ | 100 | 278,000 | 325,000 | 903,750 |
| 02.07.2025 | 11:15:40.062 | 2,780 BZ | 200 | 556,000 | 225,000 | 625,750 |
| 02.07.2025 | 08:00:08.315 | 2,790 BZ | 25 | 69,750 | 25,000 | 69,750 |
| 01.07.2025 | 21:46:34.302 | 2,810 BZ | 50 | 140,500 | 1.320,000 | 3.786,200 |
| 01.07.2025 | 21:46:34.302 | 2,810 BZ | 50 | 140,500 | 1.320,000 | 3.786,200 |
| 01.07.2025 | 18:47:05.934 | 2,820 G | - | - | 1.270,000 | 3.645,700 |
| 01.07.2025 | 18:35:19.521 | 2,810 BZ | 500 | 1.405,000 | 1.270,000 | 3.645,700 |
| 01.07.2025 | 14:15:05.341 | 2,910 BZ | 300 | 873,000 | 770,000 | 2.240,700 |
| 01.07.2025 | 13:27:56.904 | 2,900 G | - | - | 470,000 | 1.367,700 |
| 01.07.2025 | 11:47:07.316 | 2,910 BZ | 200 | 582,000 | 470,000 | 1.367,700 |
| 01.07.2025 | 11:36:20.906 | 2,910 BZ | 270 | 785,700 | 270,000 | 785,700 |
| 30.06.2025 | 20:26:13.602 | 2,930 BZ | 300 | 879,000 | 6.582,000 | 19.425,000 |
| 30.06.2025 | 20:26:13.602 | 2,930 BZ | 300 | 879,000 | 6.582,000 | 19.425,000 |
| 30.06.2025 | 20:08:11.841 | 2,920 G | - | - | 6.282,000 | 18.546,000 |
| 30.06.2025 | 17:04:48.701 | 2,930 BZ | 570 | 1.670,100 | 6.282,000 | 18.546,000 |
| 30.06.2025 | 13:23:07.539 | 2,960 G | - | - | 5.712,000 | 16.875,900 |
| 30.06.2025 | 12:56:11.311 | 2,980 BZ | 850 | 2.533,000 | 5.712,000 | 16.875,900 |
| 30.06.2025 | 09:36:22.963 | 2,950 BZ | 862 | 2.542,900 | 4.862,000 | 14.342,900 |
| 30.06.2025 | 09:26:59.674 | 2,950 BZ | 4.000 | 11.800,000 | 4.000,000 | 11.800,000 |
| 27.06.2025 | 20:57:58.370 | 2,900 BZ | 260 | 754,000 | 2.850,000 | 8.384,900 |
| 27.06.2025 | 20:57:58.370 | 2,900 BZ | 260 | 754,000 | 2.850,000 | 8.384,900 |
| 27.06.2025 | 20:57:58.370 | 2,900 BZ | 260 | 754,000 | 2.850,000 | 8.384,900 |
| 27.06.2025 | 20:57:58.370 | 2,900 BZ | 260 | 754,000 | 2.850,000 | 8.384,900 |
| 27.06.2025 | 20:30:25.530 | 2,910 BZ | 240 | 698,400 | 2.590,000 | 7.630,900 |
| 27.06.2025 | 20:30:25.530 | 2,910 BZ | 240 | 698,400 | 2.590,000 | 7.630,900 |
| 27.06.2025 | 18:17:27.569 | 2,950 G | - | - | 2.350,000 | 6.932,500 |
| 27.06.2025 | 18:17:27.569 | 2,950 G | - | - | 2.350,000 | 6.932,500 |
| 27.06.2025 | 14:32:00.028 | 2,950 BZ | 1.850 | 5.457,500 | 2.350,000 | 6.932,500 |
| 27.06.2025 | 14:32:00.028 | 2,950 BZ | 1.850 | 5.457,500 | 2.350,000 | 6.932,500 |
| 27.06.2025 | 12:48:25.970 | 2,940 G | - | - | 500,000 | 1.475,000 |