Microsoft Corp./OS/Call [510]/MS
WKN MG60FH
ISIN DE000MG60FH5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 10:53:46.636 | 1,380 G | - | - | 73.952,000 | 102.184,640 |
| 04.11.2025 | 10:25:33.699 | 1,410 BZ | 3.000 | 4.230,000 | 73.952,000 | 102.184,640 |
| 04.11.2025 | 10:24:38.280 | 1,400 BZ | 3.000 | 4.200,000 | 70.952,000 | 97.954,640 |
| 04.11.2025 | 10:20:26.104 | 1,400 BZ | 30.000 | 42.000,000 | 67.952,000 | 93.754,640 |
| 04.11.2025 | 09:57:30.409 | 1,380 BZ | 2.720 | 3.753,600 | 37.952,000 | 51.754,640 |
| 04.11.2025 | 09:55:32.246 | 1,370 BZ | 2.720 | 3.726,400 | 35.232,000 | 48.001,040 |
| 04.11.2025 | 09:49:06.415 | 1,380 BZ | 2.000 | 2.760,000 | 32.512,000 | 44.274,640 |
| 04.11.2025 | 09:47:12.824 | 1,390 BZ | 2.000 | 2.780,000 | 30.512,000 | 41.514,640 |
| 04.11.2025 | 09:40:37.937 | 1,390 BZ | 2.450 | 3.405,500 | 28.512,000 | 38.734,640 |
| 04.11.2025 | 09:40:05.985 | 1,380 BZ | 450 | 621,000 | 26.062,000 | 35.329,140 |
| 04.11.2025 | 09:36:23.417 | 1,370 BZ | 2.000 | 2.740,000 | 25.612,000 | 34.708,140 |
| 04.11.2025 | 09:14:36.206 | 1,380 BZ | 1.500 | 2.070,000 | 23.612,000 | 31.968,140 |
| 04.11.2025 | 09:09:59.593 | 1,370 G | - | - | 22.112,000 | 29.898,140 |
| 04.11.2025 | 09:00:37.747 | 1,380 BZ | 1.500 | 2.070,000 | 22.112,000 | 29.898,140 |
| 04.11.2025 | 08:56:31.489 | 1,370 BZ | 4.500 | 6.165,000 | 20.612,000 | 27.828,140 |
| 04.11.2025 | 08:42:36.475 | 1,340 BZ | 3.000 | 4.020,000 | 16.112,000 | 21.663,140 |
| 04.11.2025 | 08:15:25.679 | 1,350 BZ | 1.500 | 2.025,000 | 13.112,000 | 17.643,140 |
| 04.11.2025 | 08:04:04.327 | 1,350 BZ | 5.806 | 7.838,100 | 11.612,000 | 15.618,140 |
| 04.11.2025 | 08:02:46.838 | 1,340 BZ | 5.806 | 7.780,040 | 5.806,000 | 7.780,040 |
| 03.11.2025 | 21:22:06.193 | 1,480 BZ | 2.000 | 2.960,000 | 419.834,000 | 680.731,140 |
| 03.11.2025 | 21:22:06.193 | 1,480 BZ | 2.000 | 2.960,000 | 419.834,000 | 680.731,140 |
| 03.11.2025 | 21:22:00.030 | 1,470 BZ | 2.000 | 2.940,000 | 417.834,000 | 677.771,140 |
| 03.11.2025 | 21:11:38.054 | 1,480 BZ | 500 | 740,000 | 415.834,000 | 674.831,140 |
| 03.11.2025 | 21:10:49.748 | 1,500 BZ | 500 | 750,000 | 415.334,000 | 674.091,140 |
| 03.11.2025 | 20:35:59.557 | 1,500 BZ | 6.700 | 10.050,000 | 414.834,000 | 673.341,140 |
| 03.11.2025 | 20:30:52.455 | 1,490 BZ | 1.000 | 1.490,000 | 408.134,000 | 663.291,140 |
| 03.11.2025 | 20:27:45.141 | 1,500 BZ | 9.000 | 13.500,000 | 407.134,000 | 661.801,140 |
| 03.11.2025 | 20:25:49.476 | 1,500 BZ | 1.000 | 1.500,000 | 398.134,000 | 648.301,140 |
| 03.11.2025 | 20:06:01.529 | 1,520 BZ | 6.100 | 9.272,000 | 397.134,000 | 646.801,140 |
| 03.11.2025 | 19:40:12.363 | 1,560 BZ | 1.806 | 2.817,360 | 391.034,000 | 637.529,140 |
| 03.11.2025 | 19:38:27.253 | 1,560 BZ | 1.806 | 2.817,360 | 389.228,000 | 634.711,780 |
| 03.11.2025 | 19:27:45.660 | 1,550 G | - | - | 387.422,000 | 631.894,420 |
| 03.11.2025 | 19:24:44.902 | 1,550 BZ | 600 | 930,000 | 387.422,000 | 631.894,420 |
| 03.11.2025 | 19:24:19.237 | 1,540 BZ | 600 | 924,000 | 386.822,000 | 630.964,420 |
| 03.11.2025 | 19:06:09.001 | 1,570 BZ | 5.000 | 7.850,000 | 386.222,000 | 630.040,420 |
| 03.11.2025 | 18:57:20.739 | 1,610 BZ | 5.000 | 8.050,000 | 381.222,000 | 622.190,420 |
| 03.11.2025 | 18:57:12.641 | 1,610 BZ | 2.000 | 3.220,000 | 376.222,000 | 614.140,420 |
| 03.11.2025 | 18:57:05.811 | 1,600 BZ | 2.000 | 3.200,000 | 374.222,000 | 610.920,420 |
| 03.11.2025 | 18:56:38.551 | 1,610 BZ | 581 | 935,410 | 372.222,000 | 607.720,420 |
| 03.11.2025 | 18:56:32.260 | 1,600 BZ | 581 | 929,600 | 371.641,000 | 606.785,010 |
| 03.11.2025 | 18:38:30.225 | 1,620 BZ | 480 | 777,600 | 371.060,000 | 605.855,410 |
| 03.11.2025 | 18:38:24.379 | 1,610 BZ | 380 | 611,800 | 370.580,000 | 605.077,810 |
| 03.11.2025 | 18:35:40.221 | 1,630 BZ | 100 | 163,000 | 370.200,000 | 604.466,010 |
| 03.11.2025 | 18:27:49.777 | 1,610 BZ | 1.020 | 1.642,200 | 370.100,000 | 604.303,010 |
| 03.11.2025 | 18:27:22.118 | 1,600 BZ | 870 | 1.392,000 | 369.080,000 | 602.660,810 |
| 03.11.2025 | 18:25:29.731 | 1,610 BZ | 5.800 | 9.338,000 | 368.210,000 | 601.268,810 |
| 03.11.2025 | 18:20:58.068 | 1,630 BZ | 150 | 244,500 | 362.410,000 | 591.930,810 |
| 03.11.2025 | 18:07:47.794 | 1,620 BZ | 6.000 | 9.720,000 | 362.260,000 | 591.686,310 |
| 03.11.2025 | 18:07:13.909 | 1,610 BZ | 3.000 | 4.830,000 | 356.260,000 | 581.966,310 |
| 03.11.2025 | 18:03:54.299 | 1,610 BZ | 3.000 | 4.830,000 | 353.260,000 | 577.136,310 |
| 03.11.2025 | 17:50:03.868 | 1,580 G | - | - | 350.260,000 | 572.306,310 |
| 03.11.2025 | 17:09:05.288 | 1,640 BZ | 602 | 987,280 | 350.260,000 | 572.306,310 |
| 03.11.2025 | 17:07:11.576 | 1,660 BZ | 602 | 999,320 | 349.658,000 | 571.319,030 |
| 03.11.2025 | 16:32:40.892 | 1,640 BZ | 900 | 1.476,000 | 349.056,000 | 570.319,710 |
| 03.11.2025 | 16:31:54.100 | 1,630 BZ | 900 | 1.467,000 | 348.156,000 | 568.843,710 |
| 03.11.2025 | 16:28:02.420 | 1,660 BZ | 2.000 | 3.320,000 | 347.256,000 | 567.376,710 |
| 03.11.2025 | 16:27:42.154 | 1,670 BZ | 2.000 | 3.340,000 | 345.256,000 | 564.056,710 |
| 03.11.2025 | 16:07:17.990 | 1,680 BZ | 650 | 1.092,000 | 343.256,000 | 560.716,710 |
| 03.11.2025 | 15:46:28.158 | 1,850 BZ | 650 | 1.202,500 | 342.606,000 | 559.624,710 |
| 03.11.2025 | 15:32:48.164 | 1,820 BZ | 2.791 | 5.079,620 | 341.956,000 | 558.422,210 |
| 03.11.2025 | 15:32:34.446 | 1,800 BZ | 2.791 | 5.023,800 | 339.165,000 | 553.342,590 |
| 03.11.2025 | 15:27:52.304 | 1,660 G | - | - | 336.374,000 | 548.318,790 |
| 03.11.2025 | 15:24:03.319 | 1,640 BZ | 3.562 | 5.841,680 | 336.374,000 | 548.318,790 |
| 03.11.2025 | 15:23:57.231 | 1,630 BZ | 3.562 | 5.806,060 | 332.812,000 | 542.477,110 |
| 03.11.2025 | 15:20:48.565 | 1,610 BZ | 1.150 | 1.851,500 | 329.250,000 | 536.671,050 |
| 03.11.2025 | 15:14:17.070 | 1,570 BZ | 500 | 785,000 | 328.100,000 | 534.819,550 |
| 03.11.2025 | 15:11:59.426 | 1,540 BZ | 650 | 1.001,000 | 327.600,000 | 534.034,550 |
| 03.11.2025 | 15:07:21.734 | 1,500 BZ | 3.160 | 4.740,000 | 326.950,000 | 533.033,550 |
| 03.11.2025 | 15:02:26.349 | 1,530 BZ | 22.855 | 34.968,150 | 323.790,000 | 528.293,550 |
| 03.11.2025 | 15:02:11.619 | 1,440 BZ | 28.855 | 41.551,200 | 300.935,000 | 493.325,400 |
| 03.11.2025 | 14:41:45.584 | 1,720 BZ | 10 | 17,200 | 272.080,000 | 451.774,200 |
| 03.11.2025 | 14:40:39.838 | 1,710 BZ | 10 | 17,100 | 272.070,000 | 451.757,000 |
| 03.11.2025 | 14:11:05.475 | 1,720 BZ | 100 | 172,000 | 272.060,000 | 451.739,900 |
| 03.11.2025 | 14:10:42.421 | 1,730 BZ | 100 | 173,000 | 271.960,000 | 451.567,900 |
| 03.11.2025 | 13:56:37.962 | 1,770 BZ | 15.000 | 26.550,000 | 271.860,000 | 451.394,900 |
| 03.11.2025 | 13:55:49.375 | 1,780 BZ | 15.000 | 26.700,000 | 256.860,000 | 424.844,900 |
| 03.11.2025 | 13:54:41.020 | 1,790 BZ | 310 | 554,900 | 241.860,000 | 398.144,900 |
| 03.11.2025 | 13:54:35.553 | 1,780 BZ | 310 | 551,800 | 241.550,000 | 397.590,000 |
| 03.11.2025 | 13:52:15.089 | 1,760 BZ | 5.000 | 8.800,000 | 241.240,000 | 397.038,200 |
| 03.11.2025 | 13:52:05.743 | 1,750 BZ | 5.000 | 8.750,000 | 236.240,000 | 388.238,200 |
| 03.11.2025 | 13:47:45.976 | 1,730 BZ | 3.000 | 5.190,000 | 231.240,000 | 379.488,200 |
| 03.11.2025 | 13:47:18.900 | 1,720 BZ | 3.000 | 5.160,000 | 228.240,000 | 374.298,200 |
| 03.11.2025 | 13:46:22.117 | 1,710 BZ | 1.000 | 1.710,000 | 225.240,000 | 369.138,200 |
| 03.11.2025 | 13:39:14.426 | 1,710 BZ | 1.000 | 1.710,000 | 224.240,000 | 367.428,200 |
| 03.11.2025 | 13:38:13.826 | 1,690 BZ | 2.000 | 3.380,000 | 223.240,000 | 365.718,200 |
| 03.11.2025 | 13:37:06.387 | 1,700 BZ | 2.000 | 3.400,000 | 221.240,000 | 362.338,200 |
| 03.11.2025 | 13:33:32.469 | 1,700 BZ | 7.300 | 12.410,000 | 219.240,000 | 358.938,200 |
| 03.11.2025 | 13:30:48.476 | 1,680 G | - | - | 211.940,000 | 346.528,200 |
| 03.11.2025 | 13:25:58.073 | 1,700 BZ | 3.600 | 6.120,000 | 211.940,000 | 346.528,200 |
| 03.11.2025 | 13:25:57.402 | 1,690 BZ | 3.700 | 6.253,000 | 208.340,000 | 340.408,200 |
| 03.11.2025 | 13:24:46.787 | 1,670 BZ | 1.200 | 2.004,000 | 204.640,000 | 334.155,200 |
| 03.11.2025 | 13:19:41.967 | 1,660 BZ | 1.200 | 1.992,000 | 203.440,000 | 332.151,200 |
| 03.11.2025 | 13:11:04.248 | 1,680 BZ | 1.200 | 2.016,000 | 202.240,000 | 330.159,200 |
| 03.11.2025 | 13:10:54.298 | 1,670 BZ | 1.200 | 2.004,000 | 201.040,000 | 328.143,200 |
| 03.11.2025 | 13:02:44.851 | 1,630 BZ | 280 | 456,400 | 199.840,000 | 326.139,200 |
| 03.11.2025 | 12:56:04.836 | 1,640 BZ | 280 | 459,200 | 199.560,000 | 325.682,800 |
| 03.11.2025 | 12:33:39.411 | 1,650 BZ | 700 | 1.155,000 | 199.280,000 | 325.223,600 |
| 03.11.2025 | 12:06:43.931 | 1,660 BZ | 200 | 332,000 | 198.580,000 | 324.068,600 |
| 03.11.2025 | 11:57:03.782 | 1,650 BZ | 500 | 825,000 | 198.380,000 | 323.736,600 |
| 03.11.2025 | 11:52:43.231 | 1,660 BZ | 3.725 | 6.183,500 | 197.880,000 | 322.911,600 |