Advanced Micro Devices Inc./OS/Call [110]/MS
WKN MG8BT8
ISIN DE000MG8BT88
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 14:18:04.824 | 4,440 BZ | 400 | 1.776,000 | 23.184,000 | 101.934,140 |
| 19.05.2025 | 14:08:05.634 | 4,410 G | - | - | 22.784,000 | 100.158,140 |
| 19.05.2025 | 13:25:45.026 | 4,410 BZ | 5.000 | 22.050,000 | 22.784,000 | 100.158,140 |
| 19.05.2025 | 12:59:52.165 | 4,410 BZ | 500 | 2.205,000 | 17.784,000 | 78.108,140 |
| 19.05.2025 | 12:58:45.481 | 4,370 BZ | 150 | 655,500 | 17.284,000 | 75.903,140 |
| 19.05.2025 | 12:52:23.869 | 4,430 BZ | 250 | 1.107,500 | 17.134,000 | 75.247,640 |
| 19.05.2025 | 11:26:04.067 | 4,390 BZ | 200 | 878,000 | 16.884,000 | 74.140,140 |
| 19.05.2025 | 11:17:05.200 | 4,370 BZ | 114 | 498,180 | 16.684,000 | 73.262,140 |
| 19.05.2025 | 10:50:08.462 | 4,290 BZ | 2.000 | 8.580,000 | 16.570,000 | 72.763,960 |
| 19.05.2025 | 10:49:04.822 | 4,350 BZ | 500 | 2.175,000 | 14.570,000 | 64.183,960 |
| 19.05.2025 | 10:41:55.533 | 4,290 BZ | 2.000 | 8.580,000 | 14.070,000 | 62.008,960 |
| 19.05.2025 | 10:24:58.980 | 4,300 BZ | 155 | 666,500 | 12.070,000 | 53.428,960 |
| 19.05.2025 | 10:11:27.270 | 4,360 BZ | 1.200 | 5.232,000 | 11.915,000 | 52.762,460 |
| 19.05.2025 | 10:10:12.739 | 4,370 G | - | - | 10.715,000 | 47.530,460 |
| 19.05.2025 | 09:56:53.742 | 4,430 BZ | 250 | 1.107,500 | 10.715,000 | 47.530,460 |
| 19.05.2025 | 09:51:25.257 | 4,360 BZ | 45 | 196,200 | 10.465,000 | 46.422,960 |
| 19.05.2025 | 09:36:49.485 | 4,400 BZ | 1.000 | 4.400,000 | 10.420,000 | 46.226,760 |
| 19.05.2025 | 09:22:04.039 | 4,340 BZ | 200 | 868,000 | 9.420,000 | 41.826,760 |
| 19.05.2025 | 09:07:36.378 | 4,430 BZ | 60 | 265,800 | 9.220,000 | 40.958,760 |
| 19.05.2025 | 08:44:16.680 | 4,370 BZ | 1.500 | 6.555,000 | 9.160,000 | 40.692,960 |
| 19.05.2025 | 08:43:12.137 | 4,410 BZ | 300 | 1.323,000 | 7.660,000 | 34.137,960 |
| 19.05.2025 | 08:41:22.293 | 4,430 BZ | 68 | 301,240 | 7.360,000 | 32.814,960 |
| 19.05.2025 | 08:37:11.138 | 4,410 BZ | 400 | 1.764,000 | 7.292,000 | 32.513,720 |
| 19.05.2025 | 08:34:14.968 | 4,380 G | - | - | 6.892,000 | 30.749,720 |
| 19.05.2025 | 08:28:33.964 | 4,450 BZ | 2.348 | 10.448,600 | 6.892,000 | 30.749,720 |
| 19.05.2025 | 08:20:33.153 | 4,480 BZ | 200 | 896,000 | 4.544,000 | 20.301,120 |
| 19.05.2025 | 08:07:02.800 | 4,400 BZ | 700 | 3.080,000 | 4.344,000 | 19.405,120 |
| 19.05.2025 | 08:01:50.450 | 4,480 BZ | 3.644 | 16.325,120 | 3.644,000 | 16.325,120 |
| 16.05.2025 | 21:51:07.345 | 4,690 BZ | 5.000 | 23.450,000 | 73.930,000 | 345.926,330 |
| 16.05.2025 | 21:51:07.345 | 4,690 BZ | 5.000 | 23.450,000 | 73.930,000 | 345.926,330 |
| 16.05.2025 | 21:50:42.101 | 4,690 BZ | 600 | 2.814,000 | 68.930,000 | 322.476,330 |
| 16.05.2025 | 21:44:11.602 | 4,640 BZ | 400 | 1.856,000 | 68.330,000 | 319.662,330 |
| 16.05.2025 | 20:50:21.736 | 4,660 BZ | 170 | 792,200 | 67.930,000 | 317.806,330 |
| 16.05.2025 | 20:49:55.021 | 4,670 BZ | 500 | 2.335,000 | 67.760,000 | 317.014,130 |
| 16.05.2025 | 20:46:43.574 | 4,680 BZ | 2.000 | 9.360,000 | 67.260,000 | 314.679,130 |
| 16.05.2025 | 20:18:22.990 | 4,620 G | - | - | 65.260,000 | 305.319,130 |
| 16.05.2025 | 20:13:53.709 | 4,670 BZ | 320 | 1.494,400 | 65.260,000 | 305.319,130 |
| 16.05.2025 | 20:03:21.554 | 4,650 BZ | 170 | 790,500 | 64.940,000 | 303.824,730 |
| 16.05.2025 | 19:43:38.618 | 4,690 BZ | 100 | 469,000 | 64.770,000 | 303.034,230 |
| 16.05.2025 | 18:51:00.619 | 4,680 BZ | 340 | 1.591,200 | 64.670,000 | 302.565,230 |
| 16.05.2025 | 18:35:09.402 | 4,690 BZ | 319 | 1.496,110 | 64.330,000 | 300.974,030 |
| 16.05.2025 | 18:32:27.235 | 4,700 BZ | 500 | 2.350,000 | 64.011,000 | 299.477,920 |
| 16.05.2025 | 18:32:12.651 | 4,700 G | - | - | 63.511,000 | 297.127,920 |
| 16.05.2025 | 18:09:02.854 | 4,740 BZ | 100 | 474,000 | 63.511,000 | 297.127,920 |
| 16.05.2025 | 18:06:51.800 | 4,740 BZ | 80 | 379,200 | 63.411,000 | 296.653,920 |
| 16.05.2025 | 18:02:59.286 | 4,740 BZ | 170 | 805,800 | 63.331,000 | 296.274,720 |
| 16.05.2025 | 18:01:36.072 | 4,710 BZ | 425 | 2.001,750 | 63.161,000 | 295.468,920 |
| 16.05.2025 | 17:59:45.714 | 4,720 BZ | 200 | 944,000 | 62.736,000 | 293.467,170 |
| 16.05.2025 | 17:48:28.510 | 4,740 BZ | 750 | 3.555,000 | 62.536,000 | 292.523,170 |
| 16.05.2025 | 17:42:52.989 | 4,730 BZ | 170 | 804,100 | 61.786,000 | 288.968,170 |
| 16.05.2025 | 17:40:46.015 | 4,720 BZ | 500 | 2.360,000 | 61.616,000 | 288.164,070 |
| 16.05.2025 | 17:39:54.579 | 4,720 BZ | 250 | 1.180,000 | 61.116,000 | 285.804,070 |
| 16.05.2025 | 17:32:28.494 | 4,710 BZ | 318 | 1.497,780 | 60.866,000 | 284.624,070 |
| 16.05.2025 | 17:32:11.789 | 4,710 BZ | 211 | 993,810 | 60.548,000 | 283.126,290 |
| 16.05.2025 | 17:24:16.001 | 4,710 BZ | 170 | 800,700 | 60.337,000 | 282.132,480 |
| 16.05.2025 | 17:21:11.444 | 4,700 BZ | 200 | 940,000 | 60.167,000 | 281.331,780 |
| 16.05.2025 | 17:20:02.605 | 4,710 BZ | 211 | 993,810 | 59.967,000 | 280.391,780 |
| 16.05.2025 | 17:19:45.394 | 4,710 BZ | 170 | 800,700 | 59.756,000 | 279.397,970 |
| 16.05.2025 | 17:16:29.373 | 4,720 BZ | 100 | 472,000 | 59.586,000 | 278.597,270 |
| 16.05.2025 | 17:12:45.140 | 4,700 BZ | 200 | 940,000 | 59.486,000 | 278.125,270 |
| 16.05.2025 | 17:03:21.778 | 4,670 BZ | 200 | 934,000 | 59.286,000 | 277.185,270 |
| 16.05.2025 | 16:58:48.752 | 4,630 BZ | 200 | 926,000 | 59.086,000 | 276.251,270 |
| 16.05.2025 | 16:57:51.807 | 4,640 BZ | 170 | 788,800 | 58.886,000 | 275.325,270 |
| 16.05.2025 | 16:54:31.034 | 4,630 BZ | 350 | 1.620,500 | 58.716,000 | 274.536,470 |
| 16.05.2025 | 16:51:21.875 | 4,630 BZ | 300 | 1.389,000 | 58.366,000 | 272.915,970 |
| 16.05.2025 | 16:47:42.925 | 4,610 BZ | 1.000 | 4.610,000 | 58.066,000 | 271.526,970 |
| 16.05.2025 | 16:47:25.961 | 4,600 BZ | 250 | 1.150,000 | 57.066,000 | 266.916,970 |
| 16.05.2025 | 16:45:22.387 | 4,590 BZ | 1.500 | 6.885,000 | 56.646,000 | 264.984,970 |
| 16.05.2025 | 16:44:42.933 | 4,590 BZ | 500 | 2.295,000 | 55.146,000 | 258.099,970 |
| 16.05.2025 | 16:41:44.621 | 4,600 BZ | 200 | 920,000 | 54.646,000 | 255.804,970 |
| 16.05.2025 | 16:41:34.164 | 4,600 BZ | 320 | 1.472,000 | 54.446,000 | 254.884,970 |
| 16.05.2025 | 16:39:42.388 | 4,640 BZ | 170 | 788,800 | 54.126,000 | 253.412,970 |
| 16.05.2025 | 16:37:02.980 | 4,610 BZ | 542 | 2.498,620 | 53.956,000 | 252.624,170 |
| 16.05.2025 | 16:36:54.219 | 4,610 G | - | - | 53.414,000 | 250.125,550 |
| 16.05.2025 | 16:31:19.298 | 4,670 BZ | 214 | 999,380 | 53.414,000 | 250.125,550 |
| 16.05.2025 | 16:30:41.923 | 4,670 BZ | 200 | 934,000 | 53.200,000 | 249.126,170 |
| 16.05.2025 | 16:27:58.649 | 4,710 BZ | 250 | 1.177,500 | 52.930,000 | 247.864,570 |
| 16.05.2025 | 16:26:24.401 | 4,710 BZ | 681 | 3.207,510 | 52.680,000 | 246.687,070 |
| 16.05.2025 | 16:25:08.420 | 4,700 BZ | 200 | 940,000 | 51.999,000 | 243.479,560 |
| 16.05.2025 | 16:23:03.552 | 4,750 BZ | 1.000 | 4.750,000 | 51.799,000 | 242.539,560 |
| 16.05.2025 | 16:23:00.133 | 4,750 BZ | 1.054 | 5.006,500 | 50.799,000 | 237.789,560 |
| 16.05.2025 | 16:20:49.129 | 4,740 BZ | 170 | 805,800 | 49.745,000 | 232.783,060 |
| 16.05.2025 | 16:20:27.197 | 4,750 BZ | 1.750 | 8.312,500 | 49.575,000 | 231.977,260 |
| 16.05.2025 | 16:16:54.453 | 4,750 BZ | 260 | 1.235,000 | 47.655,000 | 222.853,860 |
| 16.05.2025 | 16:15:50.656 | 4,720 BZ | 60 | 283,200 | 47.395,000 | 221.618,860 |
| 16.05.2025 | 16:14:43.911 | 4,710 BZ | 170 | 800,700 | 47.335,000 | 221.335,660 |
| 16.05.2025 | 16:14:37.644 | 4,700 BZ | 600 | 2.820,000 | 47.165,000 | 220.534,960 |
| 16.05.2025 | 16:14:11.200 | 4,700 BZ | 81 | 380,700 | 46.565,000 | 217.714,960 |
| 16.05.2025 | 16:14:01.731 | 4,700 BZ | 400 | 1.880,000 | 46.484,000 | 217.334,260 |
| 16.05.2025 | 16:13:57.863 | 4,710 BZ | 150 | 706,500 | 46.084,000 | 215.454,260 |
| 16.05.2025 | 16:13:46.245 | 4,690 BZ | 540 | 2.532,600 | 45.934,000 | 214.747,760 |
| 16.05.2025 | 16:13:36.279 | 4,690 BZ | 170 | 797,300 | 45.394,000 | 212.215,160 |
| 16.05.2025 | 16:13:22.935 | 4,690 BZ | 170 | 797,300 | 45.224,000 | 211.417,860 |
| 16.05.2025 | 16:12:11.996 | 4,680 BZ | 6.273 | 29.357,640 | 45.054,000 | 210.620,560 |
| 16.05.2025 | 16:11:56.766 | 4,690 BZ | 340 | 1.594,600 | 38.781,000 | 181.262,920 |
| 16.05.2025 | 16:10:20.131 | 4,700 BZ | 4.273 | 20.083,100 | 38.441,000 | 179.668,320 |
| 16.05.2025 | 16:10:03.014 | 4,690 BZ | 180 | 844,200 | 34.168,000 | 159.585,220 |
| 16.05.2025 | 16:09:56.415 | 4,700 BZ | 200 | 940,000 | 33.988,000 | 158.741,020 |
| 16.05.2025 | 16:09:11.041 | 4,680 BZ | 400 | 1.872,000 | 33.788,000 | 157.801,020 |
| 16.05.2025 | 16:08:57.221 | 4,680 BZ | 1.700 | 7.956,000 | 33.388,000 | 155.929,020 |
