QUALCOMM Inc./OS/Call [175]/MS
WKN MG83VA
ISIN DE000MG83VA9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21:47:16.953 | 1,510 BZ | 750 | 1.132,500 | 290.056,000 | 449.114,060 |
| 03.07.2025 | 21:47:16.953 | 1,510 BZ | 750 | 1.132,500 | 290.056,000 | 449.114,060 |
| 03.07.2025 | 21:45:27.450 | 1,510 BZ | 370 | 558,700 | 289.306,000 | 447.981,560 |
| 03.07.2025 | 21:45:18.153 | 1,510 BZ | 670 | 1.011,700 | 288.936,000 | 447.422,860 |
| 03.07.2025 | 21:43:18.141 | 1,510 BZ | 1.000 | 1.510,000 | 288.266,000 | 446.411,160 |
| 03.07.2025 | 21:31:32.202 | 1,510 BZ | 160 | 241,600 | 287.266,000 | 444.901,160 |
| 03.07.2025 | 21:30:05.617 | 1,510 BZ | 190 | 286,900 | 287.106,000 | 444.659,560 |
| 03.07.2025 | 21:23:33.740 | 1,510 BZ | 210 | 317,100 | 286.916,000 | 444.372,660 |
| 03.07.2025 | 21:08:25.088 | 1,510 BZ | 666 | 1.005,660 | 286.706,000 | 444.055,560 |
| 03.07.2025 | 21:06:08.885 | 1,500 BZ | 300 | 450,000 | 286.040,000 | 443.049,900 |
| 03.07.2025 | 21:03:19.494 | 1,510 BZ | 123 | 185,730 | 285.740,000 | 442.599,900 |
| 03.07.2025 | 20:50:13.264 | 1,500 BZ | 666 | 999,000 | 285.617,000 | 442.414,170 |
| 03.07.2025 | 20:43:57.449 | 1,500 BZ | 1.600 | 2.400,000 | 284.951,000 | 441.415,170 |
| 03.07.2025 | 20:19:53.736 | 1,500 BZ | 670 | 1.005,000 | 283.351,000 | 439.015,170 |
| 03.07.2025 | 20:13:21.582 | 1,510 BZ | 200 | 302,000 | 282.681,000 | 438.010,170 |
| 03.07.2025 | 20:10:19.428 | 1,510 BZ | 670 | 1.011,700 | 282.481,000 | 437.708,170 |
| 03.07.2025 | 20:03:06.005 | 1,510 BZ | 650 | 981,500 | 281.811,000 | 436.696,470 |
| 03.07.2025 | 19:54:02.355 | 1,500 BZ | 670 | 1.005,000 | 281.161,000 | 435.714,970 |
| 03.07.2025 | 19:48:45.802 | 1,510 BZ | 696 | 1.050,960 | 280.491,000 | 434.709,970 |
| 03.07.2025 | 19:42:32.085 | 1,500 BZ | 1.350 | 2.025,000 | 279.795,000 | 433.659,010 |
| 03.07.2025 | 19:30:01.326 | 1,510 BZ | 845 | 1.275,950 | 278.445,000 | 431.634,010 |
| 03.07.2025 | 19:23:11.811 | 1,510 BZ | 335 | 505,850 | 277.600,000 | 430.358,060 |
| 03.07.2025 | 19:21:57.238 | 1,500 BZ | 1.000 | 1.500,000 | 277.265,000 | 429.852,210 |
| 03.07.2025 | 19:21:02.452 | 1,500 BZ | 550 | 825,000 | 276.265,000 | 428.352,210 |
| 03.07.2025 | 19:18:25.860 | 1,510 BZ | 5.340 | 8.063,400 | 275.715,000 | 427.527,210 |
| 03.07.2025 | 19:04:43.426 | 1,510 BZ | 260 | 392,600 | 270.375,000 | 419.463,810 |
| 03.07.2025 | 18:55:33.777 | 1,510 BZ | 600 | 906,000 | 270.115,000 | 419.071,210 |
| 03.07.2025 | 18:53:53.025 | 1,510 BZ | 600 | 906,000 | 269.515,000 | 418.165,210 |
| 03.07.2025 | 18:48:38.012 | 1,510 BZ | 550 | 830,500 | 268.915,000 | 417.259,210 |
| 03.07.2025 | 18:47:39.890 | 1,500 BZ | 550 | 825,000 | 268.365,000 | 416.428,710 |
| 03.07.2025 | 18:46:32.029 | 1,510 BZ | 670 | 1.011,700 | 267.815,000 | 415.603,710 |
| 03.07.2025 | 18:45:38.207 | 1,510 BZ | 670 | 1.011,700 | 267.145,000 | 414.592,010 |
| 03.07.2025 | 18:33:35.759 | 1,530 BZ | 670 | 1.025,100 | 266.475,000 | 413.580,310 |
| 03.07.2025 | 18:32:23.749 | 1,530 BZ | 670 | 1.025,100 | 265.805,000 | 412.555,210 |
| 03.07.2025 | 18:32:21.102 | 1,530 BZ | 2.010 | 3.075,300 | 265.135,000 | 411.530,110 |
| 03.07.2025 | 18:32:05.933 | 1,530 BZ | 670 | 1.025,100 | 263.125,000 | 408.454,810 |
| 03.07.2025 | 18:31:56.475 | 1,520 BZ | 670 | 1.018,400 | 262.455,000 | 407.429,710 |
| 03.07.2025 | 18:31:50.744 | 1,530 BZ | 670 | 1.025,100 | 261.785,000 | 406.411,310 |
| 03.07.2025 | 18:31:44.629 | 1,520 G | - | - | 261.115,000 | 405.386,210 |
| 03.07.2025 | 18:28:22.585 | 1,530 BZ | 670 | 1.025,100 | 261.115,000 | 405.386,210 |
| 03.07.2025 | 18:27:52.617 | 1,530 BZ | 670 | 1.025,100 | 260.445,000 | 404.361,110 |
| 03.07.2025 | 18:26:48.849 | 1,540 BZ | 2.992 | 4.607,680 | 259.775,000 | 403.336,010 |
| 03.07.2025 | 18:25:32.022 | 1,530 BZ | 392 | 599,760 | 256.783,000 | 398.728,330 |
| 03.07.2025 | 18:23:10.134 | 1,530 BZ | 2.600 | 3.978,000 | 256.391,000 | 398.128,570 |
| 03.07.2025 | 18:19:44.746 | 1,540 BZ | 2.130 | 3.280,200 | 253.791,000 | 394.150,570 |
| 03.07.2025 | 18:19:05.384 | 1,550 BZ | 1.460 | 2.263,000 | 251.661,000 | 390.870,370 |
| 03.07.2025 | 18:15:39.029 | 1,540 BZ | 670 | 1.031,800 | 250.201,000 | 388.607,370 |
| 03.07.2025 | 18:15:12.676 | 1,540 BZ | 325 | 500,500 | 249.531,000 | 387.575,570 |
| 03.07.2025 | 18:15:02.796 | 1,550 BZ | 325 | 503,750 | 249.206,000 | 387.075,070 |
| 03.07.2025 | 18:14:54.860 | 1,550 BZ | 670 | 1.038,500 | 248.881,000 | 386.571,320 |
| 03.07.2025 | 18:14:31.831 | 1,540 BZ | 670 | 1.031,800 | 248.211,000 | 385.532,820 |
| 03.07.2025 | 18:13:51.242 | 1,540 BZ | 2.683 | 4.131,820 | 247.541,000 | 384.501,020 |
| 03.07.2025 | 18:12:55.691 | 1,550 BZ | 700 | 1.085,000 | 244.858,000 | 380.369,200 |
| 03.07.2025 | 18:11:32.355 | 1,550 BZ | 340 | 527,000 | 244.158,000 | 379.284,200 |
| 03.07.2025 | 18:08:58.261 | 1,550 BZ | 650 | 1.007,500 | 243.818,000 | 378.757,200 |
| 03.07.2025 | 18:08:16.131 | 1,550 BZ | 323 | 500,650 | 243.168,000 | 377.749,700 |
| 03.07.2025 | 17:58:40.049 | 1,540 BZ | 670 | 1.031,800 | 242.845,000 | 377.249,050 |
| 03.07.2025 | 17:54:53.474 | 1,550 BZ | 200 | 310,000 | 242.175,000 | 376.217,250 |
| 03.07.2025 | 17:54:30.711 | 1,550 BZ | 200 | 310,000 | 241.975,000 | 375.907,250 |
| 03.07.2025 | 17:53:05.067 | 1,550 BZ | 670 | 1.038,500 | 241.775,000 | 375.597,250 |
| 03.07.2025 | 17:51:31.022 | 1,560 BZ | 670 | 1.045,200 | 241.105,000 | 374.558,750 |
| 03.07.2025 | 17:44:19.268 | 1,560 BZ | 1.583 | 2.469,480 | 240.435,000 | 373.513,550 |
| 03.07.2025 | 17:40:33.028 | 1,560 BZ | 563 | 878,280 | 238.852,000 | 371.044,070 |
| 03.07.2025 | 17:39:26.295 | 1,560 BZ | 350 | 546,000 | 238.289,000 | 370.165,790 |
| 03.07.2025 | 17:35:21.898 | 1,560 BZ | 670 | 1.045,200 | 237.939,000 | 369.619,790 |
| 03.07.2025 | 17:34:50.423 | 1,550 BZ | 750 | 1.162,500 | 237.269,000 | 368.574,590 |
| 03.07.2025 | 17:34:34.335 | 1,560 BZ | 750 | 1.170,000 | 236.519,000 | 367.412,090 |
| 03.07.2025 | 17:33:58.785 | 1,560 BZ | 842 | 1.313,520 | 235.769,000 | 366.242,090 |
| 03.07.2025 | 17:29:48.201 | 1,570 BZ | 650 | 1.020,500 | 234.927,000 | 364.928,570 |
| 03.07.2025 | 17:27:53.742 | 1,570 BZ | 192 | 301,440 | 234.277,000 | 363.908,070 |
| 03.07.2025 | 17:16:30.590 | 1,560 BZ | 2.126 | 3.316,560 | 234.085,000 | 363.606,630 |
| 03.07.2025 | 17:14:39.278 | 1,570 BZ | 99 | 155,430 | 231.959,000 | 360.290,070 |
| 03.07.2025 | 17:13:45.035 | 1,570 BZ | 225 | 353,250 | 231.860,000 | 360.134,640 |
| 03.07.2025 | 17:13:35.804 | 1,570 BZ | 650 | 1.020,500 | 231.635,000 | 359.781,390 |
| 03.07.2025 | 17:11:33.741 | 1,560 BZ | 670 | 1.045,200 | 230.985,000 | 358.760,890 |
| 03.07.2025 | 17:11:15.637 | 1,560 BZ | 482 | 751,920 | 230.315,000 | 357.715,690 |
| 03.07.2025 | 17:10:02.701 | 1,550 BZ | 4.600 | 7.130,000 | 229.833,000 | 356.963,770 |
| 03.07.2025 | 17:06:07.604 | 1,560 BZ | 3.330 | 5.194,800 | 225.233,000 | 349.833,770 |
| 03.07.2025 | 17:05:34.342 | 1,560 BZ | 670 | 1.045,200 | 221.903,000 | 344.638,970 |
| 03.07.2025 | 17:04:51.174 | 1,560 BZ | 600 | 936,000 | 221.233,000 | 343.593,770 |
| 03.07.2025 | 17:04:05.980 | 1,560 BZ | 670 | 1.045,200 | 220.633,000 | 342.657,770 |
| 03.07.2025 | 17:00:45.360 | 1,550 BZ | 670 | 1.038,500 | 219.963,000 | 341.612,570 |
| 03.07.2025 | 16:57:35.222 | 1,550 BZ | 8.274 | 12.824,700 | 219.293,000 | 340.574,070 |
| 03.07.2025 | 16:57:27.898 | 1,560 BZ | 1.000 | 1.560,000 | 211.019,000 | 327.749,370 |
| 03.07.2025 | 16:57:13.776 | 1,550 BZ | 670 | 1.038,500 | 210.019,000 | 326.189,370 |
| 03.07.2025 | 16:56:45.200 | 1,550 BZ | 2.400 | 3.720,000 | 209.349,000 | 325.150,870 |
| 03.07.2025 | 16:52:34.362 | 1,550 BZ | 3.250 | 5.037,500 | 206.949,000 | 321.430,870 |
| 03.07.2025 | 16:51:44.060 | 1,550 BZ | 630 | 976,500 | 203.699,000 | 316.393,370 |
| 03.07.2025 | 16:51:26.851 | 1,550 BZ | 324 | 502,200 | 203.069,000 | 315.416,870 |
| 03.07.2025 | 16:47:55.576 | 1,540 BZ | 1.740 | 2.679,600 | 202.745,000 | 314.914,670 |
| 03.07.2025 | 16:47:41.672 | 1,550 BZ | 1.740 | 2.697,000 | 201.005,000 | 312.235,070 |
| 03.07.2025 | 16:46:31.714 | 1,540 BZ | 12.334 | 18.994,360 | 199.265,000 | 309.538,070 |
| 03.07.2025 | 16:46:03.936 | 1,550 BZ | 324 | 502,200 | 186.931,000 | 290.543,710 |
| 03.07.2025 | 16:45:42.987 | 1,550 BZ | 650 | 1.007,500 | 186.607,000 | 290.041,510 |
| 03.07.2025 | 16:45:05.178 | 1,550 BZ | 700 | 1.085,000 | 185.957,000 | 289.034,010 |
| 03.07.2025 | 16:44:23.798 | 1,550 BZ | 700 | 1.085,000 | 185.257,000 | 287.949,010 |
| 03.07.2025 | 16:43:42.804 | 1,550 BZ | 11.859 | 18.381,450 | 184.557,000 | 286.864,010 |
| 03.07.2025 | 16:43:17.864 | 1,550 BZ | 6.450 | 9.997,500 | 172.698,000 | 268.482,560 |
| 03.07.2025 | 16:42:39.611 | 1,550 BZ | 670 | 1.038,500 | 166.248,000 | 258.485,060 |
| 03.07.2025 | 16:38:31.703 | 1,550 BZ | 330 | 511,500 | 165.578,000 | 257.446,560 |