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 |
|---|---|---|---|---|---|---|
| 16.07.2025 | 21:47:12.344 | 7,200 BZ | 650 | 4.680,000 | 47.226,000 | 331.938,780 |
| 16.07.2025 | 21:47:12.344 | 7,200 BZ | 650 | 4.680,000 | 47.226,000 | 331.938,780 |
| 16.07.2025 | 20:35:11.409 | 7,130 G | - | - | 46.576,000 | 327.258,780 |
| 16.07.2025 | 19:30:51.135 | 7,080 BZ | 1.499 | 10.612,920 | 46.576,000 | 327.258,780 |
| 16.07.2025 | 18:23:07.914 | 7,020 BZ | 115 | 807,300 | 45.077,000 | 316.645,860 |
| 16.07.2025 | 18:06:40.250 | 7,060 BZ | 2.000 | 14.120,000 | 44.962,000 | 315.838,560 |
| 16.07.2025 | 17:49:26.650 | 6,990 BZ | 225 | 1.572,750 | 42.962,000 | 301.718,560 |
| 16.07.2025 | 17:37:03.757 | 6,910 BZ | 700 | 4.837,000 | 42.737,000 | 300.145,810 |
| 16.07.2025 | 17:16:50.080 | 7,000 BZ | 200 | 1.400,000 | 42.037,000 | 295.308,810 |
| 16.07.2025 | 16:54:28.839 | 7,070 BZ | 1.050 | 7.423,500 | 41.837,000 | 293.908,810 |
| 16.07.2025 | 16:35:15.676 | 7,090 BZ | 600 | 4.254,000 | 40.787,000 | 286.485,310 |
| 16.07.2025 | 16:32:12.135 | 7,100 BZ | 165 | 1.171,500 | 40.187,000 | 282.231,310 |
| 16.07.2025 | 16:27:27.501 | 7,100 BZ | 500 | 3.550,000 | 40.022,000 | 281.059,810 |
| 16.07.2025 | 16:23:40.809 | 7,120 BZ | 400 | 2.848,000 | 39.522,000 | 277.509,810 |
| 16.07.2025 | 16:09:13.046 | 7,090 BZ | 200 | 1.418,000 | 39.122,000 | 274.661,810 |
| 16.07.2025 | 15:55:26.238 | 7,090 BZ | 250 | 1.772,500 | 38.922,000 | 273.243,810 |
| 16.07.2025 | 15:42:03.135 | 7,090 BZ | 8.740 | 61.966,600 | 38.672,000 | 271.471,310 |
| 16.07.2025 | 15:31:20.928 | 7,100 BZ | 5.000 | 35.500,000 | 29.932,000 | 209.504,710 |
| 16.07.2025 | 14:54:21.254 | 7,150 BZ | 100 | 715,000 | 24.932,000 | 174.004,710 |
| 16.07.2025 | 14:15:24.307 | 7,070 BZ | 200 | 1.414,000 | 24.832,000 | 173.289,710 |
| 16.07.2025 | 13:25:40.050 | 7,060 BZ | 50 | 353,000 | 24.632,000 | 171.875,710 |
| 16.07.2025 | 13:17:53.217 | 7,050 G | - | - | 24.582,000 | 171.522,710 |
| 16.07.2025 | 12:37:24.320 | 7,040 BZ | 1.000 | 7.040,000 | 24.582,000 | 171.522,710 |
| 16.07.2025 | 12:30:18.137 | 7,010 BZ | 200 | 1.402,000 | 23.582,000 | 164.482,710 |
| 16.07.2025 | 12:27:27.346 | 7,010 BZ | 184 | 1.289,840 | 23.382,000 | 163.080,710 |
| 16.07.2025 | 11:46:09.202 | 6,980 BZ | 8.000 | 55.840,000 | 23.198,000 | 161.790,870 |
| 16.07.2025 | 11:33:04.886 | 7,020 BZ | 60 | 421,200 | 15.198,000 | 105.950,870 |
| 16.07.2025 | 11:23:02.111 | 6,980 BZ | 780 | 5.444,400 | 15.138,000 | 105.529,670 |
| 16.07.2025 | 11:16:48.372 | 6,970 BZ | 160 | 1.115,200 | 14.358,000 | 100.085,270 |
| 16.07.2025 | 10:58:31.216 | 6,980 BZ | 45 | 314,100 | 14.198,000 | 98.970,070 |
| 16.07.2025 | 10:41:53.382 | 6,960 BZ | 100 | 696,000 | 14.153,000 | 98.655,970 |
| 16.07.2025 | 10:38:54.613 | 6,990 BZ | 935 | 6.535,650 | 14.053,000 | 97.959,970 |
| 16.07.2025 | 10:09:29.718 | 7,010 BZ | 1.900 | 13.319,000 | 13.118,000 | 91.424,320 |
| 16.07.2025 | 10:07:59.852 | 7,000 BZ | 1.000 | 7.000,000 | 11.218,000 | 78.105,320 |
| 16.07.2025 | 10:02:57.131 | 6,980 BZ | 535 | 3.734,300 | 10.218,000 | 71.105,320 |
| 16.07.2025 | 10:02:45.100 | 6,980 BZ | 300 | 2.094,000 | 9.683,000 | 67.371,020 |
| 16.07.2025 | 09:54:40.177 | 6,970 BZ | 750 | 5.227,500 | 9.383,000 | 65.277,020 |
| 16.07.2025 | 09:52:39.233 | 6,960 BZ | 300 | 2.088,000 | 8.633,000 | 60.049,520 |
| 16.07.2025 | 09:42:36.065 | 6,970 BZ | 37 | 257,890 | 8.333,000 | 57.961,520 |
| 16.07.2025 | 09:34:45.535 | 6,990 BZ | 200 | 1.398,000 | 8.296,000 | 57.703,630 |
| 16.07.2025 | 09:34:11.051 | 6,980 BZ | 201 | 1.402,980 | 8.096,000 | 56.305,630 |
| 16.07.2025 | 09:33:38.166 | 6,970 BZ | 595 | 4.147,150 | 7.895,000 | 54.902,650 |
| 16.07.2025 | 09:22:54.804 | 6,950 BZ | 2.900 | 20.155,000 | 7.300,000 | 50.755,500 |
| 16.07.2025 | 09:21:28.452 | 6,960 BZ | 100 | 696,000 | 4.400,000 | 30.600,500 |
| 16.07.2025 | 09:17:58.553 | 6,950 BZ | 3.000 | 20.850,000 | 4.300,000 | 29.904,500 |
| 16.07.2025 | 09:14:15.025 | 6,920 BZ | 1.000 | 6.920,000 | 1.300,000 | 9.054,500 |
| 16.07.2025 | 08:19:04.605 | 7,010 G | - | - | 300,000 | 2.134,500 |
| 16.07.2025 | 08:04:50.400 | 7,110 BZ | 150 | 1.066,500 | 300,000 | 2.134,500 |
| 16.07.2025 | 08:00:48.697 | 7,120 BZ | 150 | 1.068,000 | 150,000 | 1.068,000 |
| 15.07.2025 | 21:44:52.283 | 7,070 BZ | 620 | 4.383,400 | 30.444,000 | 214.201,400 |
| 15.07.2025 | 21:44:52.283 | 7,070 BZ | 620 | 4.383,400 | 30.444,000 | 214.201,400 |
| 15.07.2025 | 18:42:52.291 | 7,100 G | - | - | 29.824,000 | 209.818,000 |
| 15.07.2025 | 18:20:13.193 | 7,120 BZ | 1 | 7,120 | 29.824,000 | 209.818,000 |
| 15.07.2025 | 18:01:26.733 | 7,110 BZ | 2.010 | 14.291,100 | 29.823,000 | 209.810,880 |
| 15.07.2025 | 17:14:19.545 | 7,080 BZ | 500 | 3.540,000 | 27.813,000 | 195.519,780 |
| 15.07.2025 | 16:56:20.389 | 7,100 BZ | 850 | 6.035,000 | 27.313,000 | 191.979,780 |
| 15.07.2025 | 16:53:35.676 | 7,110 BZ | 800 | 5.688,000 | 26.463,000 | 185.944,780 |
| 15.07.2025 | 16:42:19.283 | 7,150 BZ | 200 | 1.430,000 | 25.663,000 | 180.256,780 |
| 15.07.2025 | 16:23:56.829 | 7,110 BZ | 300 | 2.133,000 | 25.463,000 | 178.826,780 |
| 15.07.2025 | 16:19:55.646 | 7,100 BZ | 90 | 639,000 | 25.163,000 | 176.693,780 |
| 15.07.2025 | 16:06:49.919 | 7,060 BZ | 250 | 1.765,000 | 25.073,000 | 176.054,780 |
| 15.07.2025 | 15:53:38.696 | 7,160 BZ | 200 | 1.432,000 | 24.823,000 | 174.289,780 |
| 15.07.2025 | 15:52:41.459 | 7,160 BZ | 216 | 1.546,560 | 24.623,000 | 172.857,780 |
| 15.07.2025 | 15:34:35.221 | 7,100 BZ | 8.600 | 61.060,000 | 24.407,000 | 171.311,220 |
| 15.07.2025 | 15:11:24.190 | 7,060 BZ | 50 | 353,000 | 15.807,000 | 110.251,220 |
| 15.07.2025 | 14:53:31.495 | 7,070 BZ | 50 | 353,500 | 15.757,000 | 109.898,220 |
| 15.07.2025 | 14:44:05.918 | 7,040 BZ | 8.700 | 61.248,000 | 15.707,000 | 109.544,720 |
| 15.07.2025 | 13:45:16.771 | 7,020 BZ | 260 | 1.825,200 | 7.007,000 | 48.296,720 |
| 15.07.2025 | 13:39:05.014 | 7,020 BZ | 556 | 3.903,120 | 6.747,000 | 46.471,520 |
| 15.07.2025 | 12:45:10.717 | 6,960 G | - | - | 6.191,000 | 42.568,400 |
| 15.07.2025 | 12:21:37.006 | 6,980 BZ | 250 | 1.745,000 | 6.191,000 | 42.568,400 |
| 15.07.2025 | 11:37:08.053 | 6,920 BZ | 400 | 2.768,000 | 5.941,000 | 40.823,400 |
| 15.07.2025 | 11:32:19.951 | 6,900 BZ | 600 | 4.140,000 | 5.541,000 | 38.055,400 |
| 15.07.2025 | 11:20:01.862 | 6,900 BZ | 1.090 | 7.521,000 | 4.941,000 | 33.915,400 |
| 15.07.2025 | 10:57:22.814 | 6,850 BZ | 2.500 | 17.125,000 | 3.851,000 | 26.394,400 |
| 15.07.2025 | 10:37:57.366 | 6,860 BZ | 900 | 6.174,000 | 1.351,000 | 9.269,400 |
| 15.07.2025 | 08:46:08.777 | 6,900 BZ | 301 | 2.076,900 | 451,000 | 3.095,400 |
| 15.07.2025 | 08:24:38.505 | 6,810 G | - | - | 150,000 | 1.018,500 |
| 15.07.2025 | 08:00:16.996 | 6,790 BZ | 150 | 1.018,500 | 150,000 | 1.018,500 |
| 14.07.2025 | 20:44:39.616 | 6,640 G | - | - | 3.867,000 | 25.189,500 |
| 14.07.2025 | 20:44:39.616 | 6,640 G | - | - | 3.867,000 | 25.189,500 |
| 14.07.2025 | 16:50:35.494 | 6,560 BZ | 45 | 295,200 | 3.867,000 | 25.189,500 |
| 14.07.2025 | 15:43:03.743 | 6,400 BZ | 1.000 | 6.400,000 | 3.822,000 | 24.894,300 |
| 14.07.2025 | 15:31:57.515 | 6,510 BZ | 714 | 4.648,140 | 2.822,000 | 18.494,300 |
| 14.07.2025 | 14:04:44.231 | 6,590 G | - | - | 2.108,000 | 13.846,160 |
| 14.07.2025 | 13:53:30.916 | 6,580 BZ | 500 | 3.290,000 | 2.108,000 | 13.846,160 |
| 14.07.2025 | 10:14:35.003 | 6,600 BZ | 500 | 3.300,000 | 1.608,000 | 10.556,160 |
| 14.07.2025 | 09:44:00.328 | 6,600 BZ | 150 | 990,000 | 1.108,000 | 7.256,160 |
| 14.07.2025 | 08:42:36.449 | 6,600 BZ | 250 | 1.650,000 | 958,000 | 6.266,160 |
| 14.07.2025 | 08:21:52.156 | 6,540 G | - | - | 708,000 | 4.616,160 |
| 14.07.2025 | 08:00:14.838 | 6,520 BZ | 708 | 4.616,160 | 708,000 | 4.616,160 |
| 11.07.2025 | 20:15:27.598 | 6,640 G | - | - | 4.856,000 | 31.262,140 |
| 11.07.2025 | 20:15:27.598 | 6,640 G | - | - | 4.856,000 | 31.262,140 |
| 11.07.2025 | 17:22:35.529 | 6,550 BZ | 100 | 655,000 | 4.856,000 | 31.262,140 |
| 11.07.2025 | 17:22:28.213 | 6,540 BZ | 100 | 654,000 | 4.756,000 | 30.607,140 |
| 11.07.2025 | 17:04:53.764 | 6,490 BZ | 1 | 6,490 | 4.656,000 | 29.953,140 |
| 11.07.2025 | 15:48:38.645 | 6,420 BZ | 3.000 | 19.260,000 | 4.655,000 | 29.946,650 |
| 11.07.2025 | 14:59:25.028 | 6,430 BZ | 455 | 2.925,650 | 1.655,000 | 10.686,650 |
| 11.07.2025 | 13:02:04.411 | 6,430 G | - | - | 1.200,000 | 7.761,000 |
| 11.07.2025 | 12:15:03.116 | 6,450 BZ | 500 | 3.225,000 | 1.200,000 | 7.761,000 |