Onto Innovation Inc./OS/Call [200]/MS
WKN MG7CR9
ISIN DE000MG7CR98
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.09.2024 | 20:46:26.358 | 0,162 BZ | 4.000 | 648,000 | 8.000,000 | 1.332,000 |
| 16.09.2024 | 18:52:28.666 | 0,166 G | - | - | 4.000,000 | 684,000 |
| 16.09.2024 | 17:36:22.606 | 0,171 BZ | 4.000 | 684,000 | 4.000,000 | 684,000 |
| 16.09.2024 | 13:07:47.897 | 0,186 G | - | - | - | - |
| 16.09.2024 | 12:44:33.335 | 0,186 G | - | - | - | - |
| 13.09.2024 | 18:07:14.437 | 0,190 G | - | - | 4.200,000 | 757,200 |
| 13.09.2024 | 18:07:14.437 | 0,190 G | - | - | 4.200,000 | 757,200 |
| 13.09.2024 | 15:01:12.576 | 0,180 BZ | 2.000 | 360,000 | 4.200,000 | 757,200 |
| 13.09.2024 | 14:46:42.954 | 0,179 BZ | 2.000 | 358,000 | 2.200,000 | 397,200 |
| 13.09.2024 | 12:31:49.351 | 0,176 G | - | - | 200,000 | 39,200 |
| 13.09.2024 | 09:11:18.107 | 0,196 BZ | 100 | 19,600 | 200,000 | 39,200 |
| 13.09.2024 | 08:02:07.574 | 0,196 BZ | 100 | 19,600 | 100,000 | 19,600 |
| 12.09.2024 | 18:27:04.529 | 0,204 BZ | 300 | 61,200 | 600,000 | 122,100 |
| 12.09.2024 | 18:27:04.529 | 0,204 BZ | 300 | 61,200 | 600,000 | 122,100 |
| 12.09.2024 | 18:25:49.049 | 0,203 BZ | 300 | 60,900 | 300,000 | 60,900 |
| 12.09.2024 | 18:04:36.663 | 0,181 G | - | - | - | - |
| 12.09.2024 | 12:28:20.093 | 0,184 G | - | - | - | - |
| 11.09.2024 | 18:22:34.683 | 0,166 G | - | - | 200,000 | 31,400 |
| 11.09.2024 | 18:22:34.683 | 0,166 G | - | - | 200,000 | 31,400 |
| 11.09.2024 | 12:38:58.551 | 0,140 G | - | - | 200,000 | 31,400 |
| 11.09.2024 | 09:38:12.427 | 0,157 BZ | 100 | 15,700 | 200,000 | 31,400 |
| 11.09.2024 | 08:00:13.657 | 0,157 BZ | 100 | 15,700 | 100,000 | 15,700 |
| 10.09.2024 | 21:23:19.038 | 0,156 BZ | 500 | 78,000 | 15.000,000 | 2.187,500 |
| 10.09.2024 | 21:23:19.038 | 0,156 BZ | 500 | 78,000 | 15.000,000 | 2.187,500 |
| 10.09.2024 | 21:22:45.351 | 0,157 BZ | 500 | 78,500 | 14.500,000 | 2.109,500 |
| 10.09.2024 | 21:05:53.246 | 0,159 BZ | 500 | 79,500 | 14.000,000 | 2.031,000 |
| 10.09.2024 | 21:04:33.374 | 0,159 BZ | 500 | 79,500 | 13.500,000 | 1.951,500 |
| 10.09.2024 | 20:51:28.787 | 0,158 BZ | 1.500 | 237,000 | 13.000,000 | 1.872,000 |
| 10.09.2024 | 20:49:48.543 | 0,143 G | - | - | 11.500,000 | 1.635,000 |
| 10.09.2024 | 20:48:19.438 | 0,160 BZ | 1.500 | 240,000 | 11.500,000 | 1.635,000 |
| 10.09.2024 | 16:01:46.153 | 0,138 G | - | - | 10.000,000 | 1.395,000 |
| 10.09.2024 | 14:54:36.621 | 0,141 BZ | 5.000 | 705,000 | 10.000,000 | 1.395,000 |
| 10.09.2024 | 09:35:44.406 | 0,138 BZ | 5.000 | 690,000 | 5.000,000 | 690,000 |
| 09.09.2024 | 18:25:00.094 | 0,137 G | - | - | 12.500,000 | 2.000,000 |
| 09.09.2024 | 18:25:00.094 | 0,137 G | - | - | 12.500,000 | 2.000,000 |
| 09.09.2024 | 16:04:06.384 | 0,160 BZ | 12.500 | 2.000,000 | 12.500,000 | 2.000,000 |
| 09.09.2024 | 12:50:31.845 | 0,131 G | - | - | - | - |
| 09.09.2024 | 12:29:53.170 | 0,131 G | - | - | - | - |
| 06.09.2024 | 17:59:32.909 | 0,124 G | - | - | - | - |
| 06.09.2024 | 17:59:32.909 | 0,124 G | - | - | - | - |
| 06.09.2024 | 16:17:32.467 | 0,138 G | - | - | - | - |
| 06.09.2024 | 12:06:47.772 | 0,159 G | - | - | - | - |
| 06.09.2024 | 12:01:21.614 | 0,159 G | - | - | - | - |
| 05.09.2024 | 18:08:28.672 | 0,157 G | - | - | - | - |
| 05.09.2024 | 18:08:28.672 | 0,157 G | - | - | - | - |
| 05.09.2024 | 16:21:40.477 | 0,163 G | - | - | - | - |
| 05.09.2024 | 12:44:15.205 | 0,162 G | - | - | - | - |
| 05.09.2024 | 12:15:56.385 | 0,162 G | - | - | - | - |
| 04.09.2024 | 21:55:07.502 | 0,178 BZ | 10.000 | 1.780,000 | 30.700,000 | 5.265,700 |
| 04.09.2024 | 21:55:07.502 | 0,178 BZ | 10.000 | 1.780,000 | 30.700,000 | 5.265,700 |
| 04.09.2024 | 21:54:58.012 | 0,179 BZ | 10.000 | 1.790,000 | 20.700,000 | 3.485,700 |
| 04.09.2024 | 20:24:05.932 | 0,167 BZ | 300 | 50,100 | 10.700,000 | 1.695,700 |
| 04.09.2024 | 20:22:34.037 | 0,166 BZ | 300 | 49,800 | 10.400,000 | 1.645,600 |
| 04.09.2024 | 15:55:30.165 | 0,159 BZ | 5.050 | 802,950 | 10.100,000 | 1.595,800 |
| 04.09.2024 | 10:47:58.453 | 0,157 G | - | - | 5.050,000 | 792,850 |
| 04.09.2024 | 10:25:25.513 | 0,157 BZ | 50 | 7,850 | 5.050,000 | 792,850 |
| 04.09.2024 | 10:11:18.681 | 0,157 BZ | 5.000 | 785,000 | 5.000,000 | 785,000 |
| 03.09.2024 | 21:09:00.465 | 0,181 BZ | 1.800 | 325,800 | 6.800,000 | 1.204,300 |
| 03.09.2024 | 21:09:00.465 | 0,181 BZ | 1.800 | 325,800 | 6.800,000 | 1.204,300 |
| 03.09.2024 | 20:55:01.426 | 0,170 BZ | 2.000 | 340,000 | 5.000,000 | 878,500 |
| 03.09.2024 | 20:46:29.881 | 0,179 BZ | 1.500 | 268,500 | 3.000,000 | 538,500 |
| 03.09.2024 | 20:31:27.878 | 0,180 BZ | 1.500 | 270,000 | 1.500,000 | 270,000 |
| 03.09.2024 | 17:53:48.949 | 0,178 G | - | - | - | - |
| 03.09.2024 | 12:48:08.909 | 0,230 G | - | - | - | - |
| 03.09.2024 | 12:14:16.146 | 0,230 G | - | - | - | - |
| 02.09.2024 | 17:54:58.180 | 0,230 G | - | - | 3.164,000 | 854,280 |
| 02.09.2024 | 17:54:58.180 | 0,230 G | - | - | 3.164,000 | 854,280 |
| 02.09.2024 | 16:30:31.716 | 0,270 BZ | 1.582 | 427,140 | 3.164,000 | 854,280 |
| 02.09.2024 | 14:20:37.558 | 0,270 BZ | 582 | 157,140 | 1.582,000 | 427,140 |
| 02.09.2024 | 14:14:33.949 | 0,270 BZ | 1.000 | 270,000 | 1.000,000 | 270,000 |
| 02.09.2024 | 12:09:23.484 | 0,230 G | - | - | - | - |
| 30.08.2024 | 18:17:02.216 | 0,230 G | - | - | - | - |
| 30.08.2024 | 18:17:02.216 | 0,230 G | - | - | - | - |
| 30.08.2024 | 12:31:54.486 | 0,230 G | - | - | - | - |
| 29.08.2024 | 20:17:00.611 | 0,250 G | - | - | 4,000 | 0,960 |
| 29.08.2024 | 20:17:00.611 | 0,250 G | - | - | 4,000 | 0,960 |
| 29.08.2024 | 17:07:07.738 | 0,240 BZ | 2 | 0,480 | 4,000 | 0,960 |
| 29.08.2024 | 17:00:19.894 | 0,240 BZ | 2 | 0,480 | 2,000 | 0,480 |
| 29.08.2024 | 14:19:24.566 | 0,200 G | - | - | - | - |
| 29.08.2024 | 12:23:19.437 | 0,228 G | - | - | - | - |
| 28.08.2024 | 18:24:53.147 | 0,209 G | - | - | - | - |
| 28.08.2024 | 18:24:53.147 | 0,209 G | - | - | - | - |
| 28.08.2024 | 12:48:43.094 | 0,230 G | - | - | - | - |
| 27.08.2024 | 20:15:57.592 | 0,230 BZ | 1.000 | 230,000 | 9.600,000 | 2.220,400 |
| 27.08.2024 | 20:15:57.592 | 0,230 BZ | 1.000 | 230,000 | 9.600,000 | 2.220,400 |
| 27.08.2024 | 20:14:41.354 | 0,235 BZ | 5.000 | 1.175,000 | 8.600,000 | 1.990,400 |
| 27.08.2024 | 18:21:37.480 | 0,226 G | - | - | 3.600,000 | 815,400 |
| 27.08.2024 | 16:33:16.824 | 0,227 BZ | 1.800 | 408,600 | 3.600,000 | 815,400 |
| 27.08.2024 | 14:05:56.440 | 0,226 BZ | 1.800 | 406,800 | 1.800,000 | 406,800 |
| 27.08.2024 | 12:18:45.841 | 0,226 G | - | - | - | - |
| 27.08.2024 | 11:49:42.163 | 0,226 G | - | - | - | - |
| 26.08.2024 | 20:48:40.819 | 0,231 G | - | - | 13.000,000 | 3.245,000 |
| 26.08.2024 | 20:48:40.819 | 0,231 G | - | - | 13.000,000 | 3.245,000 |
| 26.08.2024 | 18:50:35.307 | 0,250 BZ | 1.500 | 375,000 | 13.000,000 | 3.245,000 |
| 26.08.2024 | 18:46:04.099 | 0,250 BZ | 500 | 125,000 | 11.500,000 | 2.870,000 |
| 26.08.2024 | 18:44:40.071 | 0,250 BZ | 1.000 | 250,000 | 11.000,000 | 2.745,000 |
| 26.08.2024 | 16:00:38.157 | 0,249 BZ | 5.000 | 1.245,000 | 10.000,000 | 2.495,000 |
| 26.08.2024 | 15:49:16.352 | 0,230 G | - | - | 5.000,000 | 1.250,000 |
| 26.08.2024 | 15:40:52.210 | 0,250 BZ | 5.000 | 1.250,000 | 5.000,000 | 1.250,000 |
| 23.08.2024 | 20:56:27.712 | 0,240 G | - | - | 4.000,000 | 951,500 |
