Amazon.com Inc./OS/Call [230]/MS
WKN MG6F18
ISIN DE000MG6F187
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 11:52:24.372 | 1,360 BZ | 1.050 | 1.428,000 | 158.788,000 | 212.815,630 |
| 04.11.2025 | 11:52:19.072 | 1,370 BZ | 1.450 | 1.986,500 | 157.738,000 | 211.387,630 |
| 04.11.2025 | 11:43:02.021 | 1,360 BZ | 400 | 544,000 | 156.288,000 | 209.401,130 |
| 04.11.2025 | 11:20:46.414 | 1,340 BZ | 250 | 335,000 | 155.888,000 | 208.857,130 |
| 04.11.2025 | 11:18:23.029 | 1,330 BZ | 250 | 332,500 | 155.638,000 | 208.522,130 |
| 04.11.2025 | 11:14:30.328 | 1,330 BZ | 1.408 | 1.872,640 | 155.388,000 | 208.189,630 |
| 04.11.2025 | 11:14:25.565 | 1,320 BZ | 1.408 | 1.858,560 | 153.980,000 | 206.316,990 |
| 04.11.2025 | 11:13:38.970 | 1,330 BZ | 200 | 266,000 | 152.572,000 | 204.458,430 |
| 04.11.2025 | 11:12:04.146 | 1,330 BZ | 800 | 1.064,000 | 152.372,000 | 204.192,430 |
| 04.11.2025 | 11:10:03.985 | 1,340 BZ | 1.000 | 1.340,000 | 151.572,000 | 203.128,430 |
| 04.11.2025 | 10:57:00.265 | 1,330 BZ | 1.500 | 1.995,000 | 150.572,000 | 201.788,430 |
| 04.11.2025 | 10:52:57.971 | 1,340 BZ | 1.500 | 2.010,000 | 149.072,000 | 199.793,430 |
| 04.11.2025 | 10:38:51.508 | 1,350 G | - | - | 147.572,000 | 197.783,430 |
| 04.11.2025 | 10:31:11.842 | 1,360 BZ | 1.500 | 2.040,000 | 147.572,000 | 197.783,430 |
| 04.11.2025 | 10:29:16.494 | 1,350 BZ | 1.500 | 2.025,000 | 146.072,000 | 195.743,430 |
| 04.11.2025 | 10:25:03.428 | 1,350 BZ | 5.673 | 7.658,550 | 144.572,000 | 193.718,430 |
| 04.11.2025 | 10:19:56.022 | 1,380 BZ | 2.000 | 2.760,000 | 138.899,000 | 186.059,880 |
| 04.11.2025 | 10:15:28.947 | 1,350 BZ | 777 | 1.048,950 | 136.899,000 | 183.299,880 |
| 04.11.2025 | 10:11:18.594 | 1,360 BZ | 9.500 | 12.920,000 | 136.122,000 | 182.250,930 |
| 04.11.2025 | 10:06:54.176 | 1,350 BZ | 1.700 | 2.295,000 | 126.622,000 | 169.330,930 |
| 04.11.2025 | 10:01:15.041 | 1,340 BZ | 8.800 | 11.792,000 | 124.922,000 | 167.035,930 |
| 04.11.2025 | 09:48:48.226 | 1,350 BZ | 1.800 | 2.430,000 | 116.122,000 | 155.243,930 |
| 04.11.2025 | 09:40:08.802 | 1,350 BZ | 7.000 | 9.450,000 | 114.322,000 | 152.813,930 |
| 04.11.2025 | 09:23:38.848 | 1,350 BZ | 7.000 | 9.450,000 | 107.322,000 | 143.363,930 |
| 04.11.2025 | 09:19:29.647 | 1,340 BZ | 7.000 | 9.380,000 | 100.322,000 | 133.913,930 |
| 04.11.2025 | 09:14:36.117 | 1,330 BZ | 10.629 | 14.136,570 | 93.322,000 | 124.533,930 |
| 04.11.2025 | 09:13:25.388 | 1,330 BZ | 9.000 | 11.970,000 | 82.693,000 | 110.397,360 |
| 04.11.2025 | 09:06:53.047 | 1,340 BZ | 100 | 134,000 | 73.693,000 | 98.427,360 |
| 04.11.2025 | 09:06:41.495 | 1,350 BZ | 1.500 | 2.025,000 | 73.593,000 | 98.293,360 |
| 04.11.2025 | 08:59:09.017 | 1,360 BZ | 730 | 992,800 | 72.093,000 | 96.268,360 |
| 04.11.2025 | 08:50:31.714 | 1,360 BZ | 3.759 | 5.112,240 | 71.363,000 | 95.275,560 |
| 04.11.2025 | 08:40:00.660 | 1,360 G | - | - | 67.604,000 | 90.163,320 |
| 04.11.2025 | 08:29:58.380 | 1,360 BZ | 3.627 | 4.932,720 | 67.604,000 | 90.163,320 |
| 04.11.2025 | 08:28:23.459 | 1,350 BZ | 4.000 | 5.400,000 | 63.977,000 | 85.230,600 |
| 04.11.2025 | 08:26:31.930 | 1,360 BZ | 373 | 507,280 | 59.977,000 | 79.830,600 |
| 04.11.2025 | 08:08:17.748 | 1,340 BZ | 5.000 | 6.700,000 | 59.604,000 | 79.323,320 |
| 04.11.2025 | 08:08:03.621 | 1,330 BZ | 5.000 | 6.650,000 | 54.604,000 | 72.623,320 |
| 04.11.2025 | 08:06:25.404 | 1,330 BZ | 9.800 | 13.034,000 | 49.604,000 | 65.973,320 |
| 04.11.2025 | 08:02:55.745 | 1,330 BZ | 19.754 | 26.272,820 | 39.804,000 | 52.939,320 |
| 04.11.2025 | 08:02:50.686 | 1,330 BZ | 20.050 | 26.666,500 | 20.050,000 | 26.666,500 |
| 03.11.2025 | 21:58:01.753 | 1,470 BZ | 704 | 1.034,880 | 861.268,000 | 1.209.390,590 |
| 03.11.2025 | 21:58:01.753 | 1,470 BZ | 704 | 1.034,880 | 861.268,000 | 1.209.390,590 |
| 03.11.2025 | 21:08:43.565 | 1,480 BZ | 1.142 | 1.690,160 | 860.564,000 | 1.208.355,710 |
| 03.11.2025 | 21:06:53.551 | 1,490 BZ | 1.142 | 1.701,580 | 859.422,000 | 1.206.665,550 |
| 03.11.2025 | 20:55:43.938 | 1,510 BZ | 5.500 | 8.305,000 | 858.280,000 | 1.204.963,970 |
| 03.11.2025 | 20:54:58.250 | 1,500 BZ | 5.500 | 8.250,000 | 852.780,000 | 1.196.658,970 |
| 03.11.2025 | 20:34:02.707 | 1,510 BZ | 5.900 | 8.909,000 | 847.280,000 | 1.188.408,970 |
| 03.11.2025 | 20:26:39.473 | 1,500 BZ | 900 | 1.350,000 | 841.380,000 | 1.179.499,970 |
| 03.11.2025 | 20:24:57.832 | 1,490 G | - | - | 840.480,000 | 1.178.149,970 |
| 03.11.2025 | 20:17:15.856 | 1,510 BZ | 5.000 | 7.550,000 | 840.480,000 | 1.178.149,970 |
| 03.11.2025 | 20:16:22.029 | 1,510 BZ | 7.000 | 10.570,000 | 835.480,000 | 1.170.599,970 |
| 03.11.2025 | 20:15:19.649 | 1,500 BZ | 7.000 | 10.500,000 | 828.480,000 | 1.160.029,970 |
| 03.11.2025 | 20:13:59.220 | 1,500 BZ | 6.000 | 9.000,000 | 821.480,000 | 1.149.529,970 |
| 03.11.2025 | 20:13:51.869 | 1,500 BZ | 6.000 | 9.000,000 | 815.480,000 | 1.140.529,970 |
| 03.11.2025 | 19:47:14.374 | 1,520 BZ | 200 | 304,000 | 809.480,000 | 1.131.529,970 |
| 03.11.2025 | 19:44:43.102 | 1,520 BZ | 200 | 304,000 | 809.280,000 | 1.131.225,970 |
| 03.11.2025 | 19:25:20.335 | 1,540 BZ | 13.950 | 21.483,000 | 809.080,000 | 1.130.921,970 |
| 03.11.2025 | 19:23:50.529 | 1,530 BZ | 7.375 | 11.283,750 | 795.130,000 | 1.109.438,970 |
| 03.11.2025 | 19:19:43.970 | 1,530 BZ | 4.375 | 6.693,750 | 787.755,000 | 1.098.155,220 |
| 03.11.2025 | 19:18:06.085 | 1,530 BZ | 1.000 | 1.530,000 | 783.380,000 | 1.091.461,470 |
| 03.11.2025 | 19:15:23.838 | 1,530 BZ | 2.000 | 3.060,000 | 782.380,000 | 1.089.931,470 |
| 03.11.2025 | 18:51:11.827 | 1,520 BZ | 4.650 | 7.068,000 | 780.380,000 | 1.086.871,470 |
| 03.11.2025 | 18:50:48.824 | 1,510 BZ | 650 | 981,500 | 775.730,000 | 1.079.803,470 |
| 03.11.2025 | 18:50:33.103 | 1,510 BZ | 4.000 | 6.040,000 | 775.080,000 | 1.078.821,970 |
| 03.11.2025 | 18:39:41.685 | 1,520 G | - | - | 771.080,000 | 1.072.781,970 |
| 03.11.2025 | 18:37:28.595 | 1,520 BZ | 7.179 | 10.912,080 | 771.080,000 | 1.072.781,970 |
| 03.11.2025 | 18:35:24.567 | 1,510 BZ | 1.500 | 2.265,000 | 763.901,000 | 1.061.869,890 |
| 03.11.2025 | 18:35:14.553 | 1,510 BZ | 3.204 | 4.838,040 | 762.401,000 | 1.059.604,890 |
| 03.11.2025 | 18:32:42.799 | 1,520 BZ | 2.475 | 3.762,000 | 759.197,000 | 1.054.766,850 |
| 03.11.2025 | 18:20:46.040 | 1,510 BZ | 1.000 | 1.510,000 | 756.722,000 | 1.051.004,850 |
| 03.11.2025 | 18:20:33.169 | 1,510 BZ | 10.000 | 15.100,000 | 755.722,000 | 1.049.494,850 |
| 03.11.2025 | 18:19:02.011 | 1,510 BZ | 1.000 | 1.510,000 | 745.722,000 | 1.034.394,850 |
| 03.11.2025 | 18:13:24.805 | 1,510 BZ | 2.500 | 3.775,000 | 744.722,000 | 1.032.884,850 |
| 03.11.2025 | 18:12:18.757 | 1,510 BZ | 2.500 | 3.775,000 | 742.222,000 | 1.029.109,850 |
| 03.11.2025 | 18:10:59.369 | 1,520 BZ | 2.000 | 3.040,000 | 739.722,000 | 1.025.334,850 |
| 03.11.2025 | 18:10:25.960 | 1,520 BZ | 2.000 | 3.040,000 | 737.722,000 | 1.022.294,850 |
| 03.11.2025 | 18:08:31.853 | 1,500 BZ | 5.000 | 7.500,000 | 735.722,000 | 1.019.254,850 |
| 03.11.2025 | 18:05:55.055 | 1,490 BZ | 5.000 | 7.450,000 | 730.722,000 | 1.011.754,850 |
| 03.11.2025 | 17:57:07.374 | 1,500 BZ | 750 | 1.125,000 | 725.722,000 | 1.004.304,850 |
| 03.11.2025 | 17:56:04.533 | 1,490 BZ | 750 | 1.117,500 | 724.972,000 | 1.003.179,850 |
| 03.11.2025 | 17:55:32.438 | 1,490 BZ | 2.850 | 4.246,500 | 724.222,000 | 1.002.062,350 |
| 03.11.2025 | 17:54:56.299 | 1,490 BZ | 2.000 | 2.980,000 | 721.372,000 | 997.815,850 |
| 03.11.2025 | 17:54:20.972 | 1,480 BZ | 900 | 1.332,000 | 719.372,000 | 994.835,850 |
| 03.11.2025 | 17:53:51.880 | 1,480 BZ | 50 | 74,000 | 718.472,000 | 993.503,850 |
| 03.11.2025 | 17:49:33.416 | 1,480 BZ | 2.700 | 3.996,000 | 718.422,000 | 993.429,850 |
| 03.11.2025 | 17:48:23.170 | 1,470 BZ | 2.700 | 3.969,000 | 715.722,000 | 989.433,850 |
| 03.11.2025 | 17:27:03.519 | 1,490 BZ | 5.000 | 7.450,000 | 713.022,000 | 985.464,850 |
| 03.11.2025 | 17:23:36.939 | 1,510 BZ | 20.000 | 30.200,000 | 708.022,000 | 978.014,850 |
| 03.11.2025 | 17:21:54.964 | 1,510 BZ | 10.000 | 15.100,000 | 688.022,000 | 947.814,850 |
| 03.11.2025 | 17:21:41.110 | 1,510 BZ | 5.000 | 7.550,000 | 678.022,000 | 932.714,850 |
| 03.11.2025 | 17:19:40.224 | 1,510 BZ | 3.000 | 4.530,000 | 673.022,000 | 925.164,850 |
| 03.11.2025 | 17:16:17.929 | 1,510 BZ | 3.000 | 4.530,000 | 670.022,000 | 920.634,850 |
| 03.11.2025 | 17:11:06.438 | 1,500 BZ | 2.000 | 3.000,000 | 667.022,000 | 916.104,850 |
| 03.11.2025 | 17:10:34.624 | 1,490 BZ | 2.000 | 2.980,000 | 665.022,000 | 913.104,850 |
| 03.11.2025 | 17:03:38.373 | 1,490 BZ | 1.050 | 1.564,500 | 663.022,000 | 910.124,850 |
| 03.11.2025 | 17:02:45.900 | 1,480 BZ | 2.000 | 2.960,000 | 661.972,000 | 908.560,350 |
| 03.11.2025 | 16:56:15.217 | 1,490 BZ | 600 | 894,000 | 659.972,000 | 905.600,350 |
| 03.11.2025 | 16:54:03.163 | 1,490 G | - | - | 659.372,000 | 904.706,350 |
| 03.11.2025 | 16:53:29.037 | 1,500 BZ | 200 | 300,000 | 659.372,000 | 904.706,350 |
| 03.11.2025 | 16:50:30.431 | 1,500 BZ | 1.200 | 1.800,000 | 659.172,000 | 904.406,350 |