Tesla Inc./OS/Call [285]/MS
WKN MG7TUS
ISIN DE000MG7TUS2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.08.2025 | 20:49:39.290 | 1,350 BZ | 481 | 649,350 | 165.494,000 | 237.373,500 |
| 29.08.2025 | 20:49:39.290 | 1,350 BZ | 481 | 649,350 | 165.494,000 | 237.373,500 |
| 29.08.2025 | 20:39:24.735 | 1,360 BZ | 481 | 654,160 | 165.013,000 | 236.724,150 |
| 29.08.2025 | 19:45:00.788 | 1,370 G | - | - | 164.532,000 | 236.069,990 |
| 29.08.2025 | 19:16:01.930 | 1,360 BZ | 1.600 | 2.176,000 | 164.532,000 | 236.069,990 |
| 29.08.2025 | 19:15:51.870 | 1,350 BZ | 1.600 | 2.160,000 | 162.932,000 | 233.893,990 |
| 29.08.2025 | 19:03:35.770 | 1,370 BZ | 530 | 726,100 | 161.332,000 | 231.733,990 |
| 29.08.2025 | 19:03:25.255 | 1,360 BZ | 530 | 720,800 | 160.802,000 | 231.007,890 |
| 29.08.2025 | 18:23:11.510 | 1,380 G | - | - | 160.272,000 | 230.287,090 |
| 29.08.2025 | 18:01:50.243 | 1,390 BZ | 15.000 | 20.850,000 | 160.272,000 | 230.287,090 |
| 29.08.2025 | 18:01:41.449 | 1,380 BZ | 15.000 | 20.700,000 | 145.272,000 | 209.437,090 |
| 29.08.2025 | 17:05:48.821 | 1,410 BZ | 808 | 1.139,280 | 130.272,000 | 188.737,090 |
| 29.08.2025 | 16:57:10.169 | 1,400 BZ | 808 | 1.131,200 | 129.464,000 | 187.597,810 |
| 29.08.2025 | 16:21:12.860 | 1,400 BZ | 769 | 1.076,600 | 128.656,000 | 186.466,610 |
| 29.08.2025 | 16:21:08.729 | 1,390 BZ | 769 | 1.068,910 | 127.887,000 | 185.390,010 |
| 29.08.2025 | 16:18:33.978 | 1,390 G | - | - | 127.118,000 | 184.321,100 |
| 29.08.2025 | 16:12:35.588 | 1,400 G | - | - | 127.118,000 | 184.321,100 |
| 29.08.2025 | 14:10:33.052 | 1,450 G | - | - | 127.118,000 | 184.321,100 |
| 29.08.2025 | 13:08:29.534 | 1,450 BZ | 127.118 | 184.321,100 | 127.118,000 | 184.321,100 |
| 29.08.2025 | 13:07:46.307 | 1,440 G | - | - | - | - |
| 29.08.2025 | 13:05:48.494 | 1,440 G | - | - | - | - |
| 29.08.2025 | 13:05:04.020 | 1,440 G | - | - | - | - |
| 29.08.2025 | 10:45:37.403 | 1,440 G | - | - | - | - |
| 28.08.2025 | 19:39:05.132 | 1,440 BZ | 2.000 | 2.880,000 | 10.072,000 | 14.600,460 |
| 28.08.2025 | 19:39:05.132 | 1,440 BZ | 2.000 | 2.880,000 | 10.072,000 | 14.600,460 |
| 28.08.2025 | 19:35:54.663 | 1,450 BZ | 2.000 | 2.900,000 | 8.072,000 | 11.720,460 |
| 28.08.2025 | 19:35:03.349 | 1,440 G | - | - | 6.072,000 | 8.820,460 |
| 28.08.2025 | 18:36:36.176 | 1,430 BZ | 806 | 1.152,580 | 6.072,000 | 8.820,460 |
| 28.08.2025 | 18:31:55.928 | 1,430 BZ | 806 | 1.152,580 | 5.266,000 | 7.667,880 |
| 28.08.2025 | 18:02:44.186 | 1,420 G | - | - | 4.460,000 | 6.515,300 |
| 28.08.2025 | 16:56:12.161 | 1,460 BZ | 1.200 | 1.752,000 | 4.460,000 | 6.515,300 |
| 28.08.2025 | 16:55:53.025 | 1,450 BZ | 1.200 | 1.740,000 | 3.260,000 | 4.763,300 |
| 28.08.2025 | 15:34:56.892 | 1,500 G | - | - | 2.060,000 | 3.023,300 |
| 28.08.2025 | 11:14:42.130 | 1,480 G | - | - | 2.060,000 | 3.023,300 |
| 28.08.2025 | 10:04:25.326 | 1,480 BZ | 180 | 266,400 | 2.060,000 | 3.023,300 |
| 28.08.2025 | 10:01:27.365 | 1,480 BZ | 180 | 266,400 | 1.880,000 | 2.756,900 |
| 28.08.2025 | 08:15:06.057 | 1,470 BZ | 850 | 1.249,500 | 1.700,000 | 2.490,500 |
| 28.08.2025 | 08:13:26.755 | 1,460 G | - | - | 850,000 | 1.241,000 |
| 28.08.2025 | 08:00:03.132 | 1,460 BZ | 850 | 1.241,000 | 850,000 | 1.241,000 |
| 27.08.2025 | 21:04:13.896 | 1,490 BZ | 230 | 342,700 | 18.360,000 | 27.377,400 |
| 27.08.2025 | 21:04:13.896 | 1,490 BZ | 230 | 342,700 | 18.360,000 | 27.377,400 |
| 27.08.2025 | 21:01:55.291 | 1,490 BZ | 230 | 342,700 | 18.130,000 | 27.034,700 |
| 27.08.2025 | 20:16:16.746 | 1,490 BZ | 3.500 | 5.215,000 | 17.900,000 | 26.692,000 |
| 27.08.2025 | 20:07:24.812 | 1,490 BZ | 3.500 | 5.215,000 | 14.400,000 | 21.477,000 |
| 27.08.2025 | 19:49:10.630 | 1,480 G | - | - | 10.900,000 | 16.262,000 |
| 27.08.2025 | 18:25:51.055 | 1,480 G | - | - | 10.900,000 | 16.262,000 |
| 27.08.2025 | 16:25:41.328 | 1,500 G | - | - | 10.900,000 | 16.262,000 |
| 27.08.2025 | 16:15:55.460 | 1,500 BZ | 1.000 | 1.500,000 | 10.900,000 | 16.262,000 |
| 27.08.2025 | 16:05:53.211 | 1,490 BZ | 2.900 | 4.321,000 | 9.900,000 | 14.762,000 |
| 27.08.2025 | 16:00:57.079 | 1,480 BZ | 2.000 | 2.960,000 | 7.000,000 | 10.441,000 |
| 27.08.2025 | 15:58:00.670 | 1,480 BZ | 900 | 1.332,000 | 5.000,000 | 7.481,000 |
| 27.08.2025 | 15:45:44.823 | 1,490 BZ | 450 | 670,500 | 4.100,000 | 6.149,000 |
| 27.08.2025 | 15:45:39.225 | 1,480 BZ | 450 | 666,000 | 3.650,000 | 5.478,500 |
| 27.08.2025 | 14:23:38.606 | 1,500 G | - | - | 3.200,000 | 4.812,500 |
| 27.08.2025 | 12:53:58.797 | 1,500 BZ | 1.000 | 1.500,000 | 3.200,000 | 4.812,500 |
| 27.08.2025 | 10:16:10.939 | 1,500 G | - | - | 2.200,000 | 3.312,500 |
| 27.08.2025 | 09:19:50.485 | 1,500 BZ | 300 | 450,000 | 2.200,000 | 3.312,500 |
| 27.08.2025 | 09:14:32.918 | 1,500 BZ | 300 | 450,000 | 1.900,000 | 2.862,500 |
| 27.08.2025 | 09:02:15.658 | 1,500 BZ | 350 | 525,000 | 1.600,000 | 2.412,500 |
| 27.08.2025 | 08:51:56.390 | 1,510 BZ | 250 | 377,500 | 1.250,000 | 1.887,500 |
| 27.08.2025 | 08:17:52.075 | 1,510 BZ | 1.000 | 1.510,000 | 1.000,000 | 1.510,000 |
| 27.08.2025 | 08:13:47.552 | 1,490 G | - | - | - | - |
| 26.08.2025 | 20:55:16.612 | 1,470 BZ | 5.000 | 7.350,000 | 22.490,000 | 32.791,900 |
| 26.08.2025 | 20:55:16.612 | 1,470 BZ | 5.000 | 7.350,000 | 22.490,000 | 32.791,900 |
| 26.08.2025 | 20:22:35.917 | 1,450 G | - | - | 17.490,000 | 25.441,900 |
| 26.08.2025 | 20:20:01.559 | 1,460 BZ | 5.000 | 7.300,000 | 17.490,000 | 25.441,900 |
| 26.08.2025 | 19:05:20.679 | 1,460 BZ | 690 | 1.007,400 | 12.490,000 | 18.141,900 |
| 26.08.2025 | 18:28:15.522 | 1,450 G | - | - | 11.800,000 | 17.134,500 |
| 26.08.2025 | 17:06:23.118 | 1,460 BZ | 5.000 | 7.300,000 | 11.800,000 | 17.134,500 |
| 26.08.2025 | 16:29:41.586 | 1,440 G | - | - | 6.800,000 | 9.834,500 |
| 26.08.2025 | 16:09:18.678 | 1,450 BZ | 500 | 725,000 | 6.800,000 | 9.834,500 |
| 26.08.2025 | 16:04:17.637 | 1,450 BZ | 500 | 725,000 | 6.300,000 | 9.109,500 |
| 26.08.2025 | 15:18:55.795 | 1,450 BZ | 800 | 1.160,000 | 5.800,000 | 8.384,500 |
| 26.08.2025 | 14:24:56.523 | 1,430 G | - | - | 5.000,000 | 7.224,500 |
| 26.08.2025 | 10:45:29.841 | 1,450 BZ | 800 | 1.160,000 | 5.000,000 | 7.224,500 |
| 26.08.2025 | 10:16:50.112 | 1,440 G | - | - | 4.200,000 | 6.064,500 |
| 26.08.2025 | 10:14:08.802 | 1,440 G | - | - | 4.200,000 | 6.064,500 |
| 26.08.2025 | 09:20:25.755 | 1,430 G | - | - | 4.200,000 | 6.064,500 |
| 26.08.2025 | 08:54:02.575 | 1,450 BZ | 500 | 725,000 | 4.200,000 | 6.064,500 |
| 26.08.2025 | 08:53:24.390 | 1,440 BZ | 850 | 1.224,000 | 3.700,000 | 5.339,500 |
| 26.08.2025 | 08:53:10.684 | 1,430 BZ | 850 | 1.215,500 | 2.850,000 | 4.115,500 |
| 26.08.2025 | 08:21:28.000 | 1,450 BZ | 1.000 | 1.450,000 | 2.000,000 | 2.900,000 |
| 26.08.2025 | 08:00:07.318 | 1,450 BZ | 1.000 | 1.450,000 | 1.000,000 | 1.450,000 |
| 25.08.2025 | 21:21:41.725 | 1,480 BZ | 1.000 | 1.480,000 | 45.286,000 | 63.712,380 |
| 25.08.2025 | 21:21:41.725 | 1,480 BZ | 1.000 | 1.480,000 | 45.286,000 | 63.712,380 |
| 25.08.2025 | 19:15:31.204 | 1,450 G | - | - | 44.286,000 | 62.232,380 |
| 25.08.2025 | 18:23:24.781 | 1,450 BZ | 500 | 725,000 | 44.286,000 | 62.232,380 |
| 25.08.2025 | 16:22:19.983 | 1,400 G | - | - | 43.786,000 | 61.507,380 |
| 25.08.2025 | 16:13:02.371 | 1,400 G | - | - | 43.786,000 | 61.507,380 |
| 25.08.2025 | 15:28:59.554 | 1,400 BZ | 21.428 | 29.999,200 | 43.786,000 | 61.507,380 |
| 25.08.2025 | 15:28:39.806 | 1,410 BZ | 21.428 | 30.213,480 | 22.358,000 | 31.508,180 |
| 25.08.2025 | 14:58:04.687 | 1,400 BZ | 200 | 280,000 | 930,000 | 1.294,700 |
| 25.08.2025 | 14:23:34.763 | 1,390 G | - | - | 730,000 | 1.014,700 |
| 25.08.2025 | 10:36:44.533 | 1,390 BZ | 365 | 507,350 | 730,000 | 1.014,700 |
| 25.08.2025 | 10:27:45.447 | 1,390 BZ | 365 | 507,350 | 365,000 | 507,350 |
| 25.08.2025 | 10:15:31.521 | 1,400 G | - | - | - | - |
| 25.08.2025 | 08:12:39.564 | 1,400 G | - | - | - | - |
| 22.08.2025 | 20:21:22.949 | 1,380 G | - | - | 57.510,000 | 75.981,300 |
| 22.08.2025 | 20:21:22.949 | 1,380 G | - | - | 57.510,000 | 75.981,300 |
| 22.08.2025 | 19:59:14.445 | 1,380 G | - | - | 57.510,000 | 75.981,300 |