NVIDIA Corp./KO/Call [endlos]/MS
WKN MJ0NR0
ISIN DE000MJ0NR05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14:56:25.988 | 2,280 BZ | 300 | 684,000 | 5.450,000 | 12.834,500 |
| 30.01.2025 | 13:15:47.453 | 2,320 BZ | 650 | 1.508,000 | 5.150,000 | 12.150,500 |
| 30.01.2025 | 11:03:20.577 | 2,330 G | - | - | 4.500,000 | 10.642,500 |
| 30.01.2025 | 10:52:38.209 | 2,360 BZ | 250 | 590,000 | 4.500,000 | 10.642,500 |
| 30.01.2025 | 10:33:28.969 | 2,370 BZ | 250 | 592,500 | 4.250,000 | 10.052,500 |
| 30.01.2025 | 10:22:22.815 | 2,410 BZ | 2.000 | 4.820,000 | 4.000,000 | 9.460,000 |
| 30.01.2025 | 08:01:13.993 | 2,320 BZ | 2.000 | 4.640,000 | 2.000,000 | 4.640,000 |
| 29.01.2025 | 21:53:55.346 | 2,210 G | - | - | 8.344,000 | 21.592,600 |
| 29.01.2025 | 21:53:55.346 | 2,210 G | - | - | 8.344,000 | 21.592,600 |
| 29.01.2025 | 21:18:57.177 | 2,160 BZ | 110 | 237,600 | 8.344,000 | 21.592,600 |
| 29.01.2025 | 20:15:04.450 | 2,110 BZ | 48 | 101,280 | 8.234,000 | 21.355,000 |
| 29.01.2025 | 20:14:14.500 | 2,120 BZ | 48 | 101,760 | 8.186,000 | 21.253,720 |
| 29.01.2025 | 19:09:30.643 | 2,200 BZ | 640 | 1.408,000 | 8.138,000 | 21.151,960 |
| 29.01.2025 | 19:04:40.411 | 2,030 BZ | 640 | 1.299,200 | 7.498,000 | 19.743,960 |
| 29.01.2025 | 19:03:25.258 | 2,100 BZ | 300 | 630,000 | 6.858,000 | 18.444,760 |
| 29.01.2025 | 17:57:43.083 | 2,190 G | - | - | 6.558,000 | 17.814,760 |
| 29.01.2025 | 16:26:00.089 | 2,410 BZ | 300 | 723,000 | 6.558,000 | 17.814,760 |
| 29.01.2025 | 16:25:49.923 | 2,400 BZ | 300 | 720,000 | 6.258,000 | 17.091,760 |
| 29.01.2025 | 15:38:01.624 | 2,530 BZ | 50 | 126,500 | 5.958,000 | 16.371,760 |
| 29.01.2025 | 15:37:51.362 | 2,500 BZ | 50 | 125,000 | 5.908,000 | 16.245,260 |
| 29.01.2025 | 15:26:18.311 | 2,640 BZ | 1.000 | 2.640,000 | 5.858,000 | 16.120,260 |
| 29.01.2025 | 14:27:27.817 | 2,610 BZ | 1.500 | 3.915,000 | 4.858,000 | 13.480,260 |
| 29.01.2025 | 13:52:50.819 | 2,700 BZ | 500 | 1.350,000 | 3.358,000 | 9.565,260 |
| 29.01.2025 | 13:16:23.607 | 2,800 BZ | 200 | 560,000 | 2.858,000 | 8.215,260 |
| 29.01.2025 | 13:08:53.552 | 2,750 BZ | 1.500 | 4.125,000 | 2.658,000 | 7.655,260 |
| 29.01.2025 | 10:59:18.763 | 2,890 G | - | - | 1.158,000 | 3.530,260 |
| 29.01.2025 | 08:26:25.856 | 3,070 BZ | 662 | 2.032,340 | 1.158,000 | 3.530,260 |
| 29.01.2025 | 08:11:09.166 | 3,020 BZ | 496 | 1.497,920 | 496,000 | 1.497,920 |
| 28.01.2025 | 21:57:57.995 | 2,700 G | - | - | 61.856,000 | 148.276,680 |
| 28.01.2025 | 21:57:57.995 | 2,700 G | - | - | 61.856,000 | 148.276,680 |
| 28.01.2025 | 20:08:37.690 | 2,590 BZ | 200 | 518,000 | 61.856,000 | 148.276,680 |
| 28.01.2025 | 20:08:33.528 | 2,600 BZ | 200 | 520,000 | 61.656,000 | 147.758,680 |
| 28.01.2025 | 20:03:29.367 | 2,560 BZ | 1.000 | 2.560,000 | 61.456,000 | 147.238,680 |
| 28.01.2025 | 19:52:14.163 | 2,580 BZ | 1.000 | 2.580,000 | 60.456,000 | 144.678,680 |
| 28.01.2025 | 19:41:40.222 | 2,490 BZ | 10.450 | 26.020,500 | 59.456,000 | 142.098,680 |
| 28.01.2025 | 19:40:20.468 | 2,500 BZ | 10.000 | 25.000,000 | 49.006,000 | 116.078,180 |
| 28.01.2025 | 19:22:07.155 | 2,620 BZ | 250 | 655,000 | 39.006,000 | 91.078,180 |
| 28.01.2025 | 18:15:37.678 | 2,430 BZ | 100 | 243,000 | 38.756,000 | 90.423,180 |
| 28.01.2025 | 18:11:15.586 | 2,380 BZ | 630 | 1.499,400 | 38.656,000 | 90.180,180 |
| 28.01.2025 | 17:51:55.451 | 2,130 G | - | - | 38.026,000 | 88.680,780 |
| 28.01.2025 | 17:14:40.384 | 2,020 BZ | 200 | 404,000 | 38.026,000 | 88.680,780 |
| 28.01.2025 | 16:25:24.864 | 2,070 BZ | 450 | 931,500 | 37.826,000 | 88.276,780 |
| 28.01.2025 | 16:10:55.869 | 1,880 BZ | 300 | 564,000 | 37.376,000 | 87.345,280 |
| 28.01.2025 | 16:07:59.168 | 1,980 BZ | 500 | 990,000 | 37.076,000 | 86.781,280 |
| 28.01.2025 | 15:36:28.289 | 1,880 BZ | 52 | 97,760 | 36.576,000 | 85.791,280 |
| 28.01.2025 | 15:31:40.085 | 2,000 BZ | 1.500 | 3.000,000 | 36.524,000 | 85.693,520 |
| 28.01.2025 | 14:57:16.332 | 2,170 BZ | 500 | 1.085,000 | 35.024,000 | 82.693,520 |
| 28.01.2025 | 14:38:42.932 | 2,210 BZ | 1.500 | 3.315,000 | 34.524,000 | 81.608,520 |
| 28.01.2025 | 14:22:05.302 | 2,190 BZ | 1.152 | 2.522,880 | 33.024,000 | 78.293,520 |
| 28.01.2025 | 14:13:14.161 | 2,120 BZ | 970 | 2.056,400 | 31.872,000 | 75.770,640 |
| 28.01.2025 | 13:16:22.849 | 2,230 BZ | 125 | 278,750 | 30.902,000 | 73.714,240 |
| 28.01.2025 | 13:05:32.641 | 2,200 BZ | 46 | 101,200 | 30.777,000 | 73.435,490 |
| 28.01.2025 | 13:03:36.283 | 2,210 BZ | 500 | 1.105,000 | 30.731,000 | 73.334,290 |
| 28.01.2025 | 12:54:44.027 | 2,320 BZ | 266 | 617,120 | 30.231,000 | 72.229,290 |
| 28.01.2025 | 12:35:17.770 | 2,320 BZ | 300 | 696,000 | 29.965,000 | 71.612,170 |
| 28.01.2025 | 12:19:24.870 | 2,430 BZ | 1.000 | 2.430,000 | 29.665,000 | 70.916,170 |
| 28.01.2025 | 11:42:50.380 | 2,390 BZ | 1.500 | 3.585,000 | 28.665,000 | 68.486,170 |
| 28.01.2025 | 11:22:57.646 | 2,440 BZ | 6.000 | 14.640,000 | 27.165,000 | 64.901,170 |
| 28.01.2025 | 11:22:04.985 | 2,440 BZ | 8.000 | 19.520,000 | 21.165,000 | 50.261,170 |
| 28.01.2025 | 11:21:58.820 | 2,440 G | - | - | 13.165,000 | 30.741,170 |
| 28.01.2025 | 11:21:41.923 | 2,440 G | - | - | 13.165,000 | 30.741,170 |
| 28.01.2025 | 10:57:38.104 | 2,370 G | - | - | 13.165,000 | 30.741,170 |
| 28.01.2025 | 10:31:54.384 | 2,320 BZ | 5.000 | 11.600,000 | 13.165,000 | 30.741,170 |
| 28.01.2025 | 10:31:06.572 | 2,300 BZ | 2.500 | 5.750,000 | 8.165,000 | 19.141,170 |
| 28.01.2025 | 10:18:12.443 | 2,360 BZ | 128 | 302,080 | 5.665,000 | 13.391,170 |
| 28.01.2025 | 10:00:26.065 | 2,340 BZ | 250 | 585,000 | 5.537,000 | 13.089,090 |
| 28.01.2025 | 09:59:41.534 | 2,360 BZ | 500 | 1.180,000 | 5.287,000 | 12.504,090 |
| 28.01.2025 | 09:58:51.241 | 2,380 BZ | 218 | 518,840 | 4.787,000 | 11.324,090 |
| 28.01.2025 | 09:48:00.424 | 2,350 BZ | 1.709 | 4.016,150 | 4.569,000 | 10.805,250 |
| 28.01.2025 | 09:19:29.395 | 2,340 BZ | 450 | 1.053,000 | 2.860,000 | 6.789,100 |
| 28.01.2025 | 08:54:18.813 | 2,390 BZ | 100 | 239,000 | 2.410,000 | 5.736,100 |
| 28.01.2025 | 08:41:48.231 | 2,440 BZ | 200 | 488,000 | 2.310,000 | 5.497,100 |
| 28.01.2025 | 08:34:49.930 | 2,410 BZ | 800 | 1.928,000 | 2.110,000 | 5.009,100 |
| 28.01.2025 | 08:33:46.239 | 2,410 BZ | 210 | 506,100 | 1.310,000 | 3.081,100 |
| 28.01.2025 | 08:23:24.053 | 2,390 BZ | 200 | 478,000 | 1.100,000 | 2.575,000 |
| 28.01.2025 | 08:01:56.230 | 2,330 BZ | 900 | 2.097,000 | 900,000 | 2.097,000 |
| 27.01.2025 | 21:50:34.094 | 1,770 BZ | 500 | 885,000 | 91.553,000 | 247.676,460 |
| 27.01.2025 | 21:50:34.094 | 1,770 BZ | 500 | 885,000 | 91.553,000 | 247.676,460 |
| 27.01.2025 | 21:45:39.774 | 1,780 BZ | 290 | 516,200 | 91.053,000 | 246.791,460 |
| 27.01.2025 | 21:43:03.215 | 1,760 BZ | 250 | 440,000 | 90.763,000 | 246.275,260 |
| 27.01.2025 | 21:36:50.874 | 1,750 BZ | 550 | 962,500 | 90.513,000 | 245.835,260 |
| 27.01.2025 | 21:12:39.021 | 1,800 BZ | 190 | 342,000 | 89.963,000 | 244.872,760 |
| 27.01.2025 | 20:45:25.183 | 1,710 BZ | 300 | 513,000 | 89.773,000 | 244.530,760 |
| 27.01.2025 | 20:42:45.633 | 1,730 BZ | 1.436 | 2.484,280 | 89.473,000 | 244.017,760 |
| 27.01.2025 | 20:41:11.841 | 1,740 BZ | 150 | 261,000 | 88.037,000 | 241.533,480 |
| 27.01.2025 | 20:03:49.487 | 1,740 BZ | 600 | 1.044,000 | 87.887,000 | 241.272,480 |
| 27.01.2025 | 19:23:12.150 | 1,820 BZ | 2.775 | 5.050,500 | 87.287,000 | 240.228,480 |
| 27.01.2025 | 18:57:33.860 | 1,810 BZ | 700 | 1.267,000 | 84.512,000 | 235.177,980 |
| 27.01.2025 | 18:57:29.315 | 1,800 BZ | 700 | 1.260,000 | 83.812,000 | 233.910,980 |
| 27.01.2025 | 18:51:30.966 | 1,850 BZ | 45 | 83,250 | 83.112,000 | 232.650,980 |
| 27.01.2025 | 18:04:47.355 | 2,060 G | - | - | 83.067,000 | 232.567,730 |
| 27.01.2025 | 17:48:40.536 | 1,910 BZ | 4.850 | 9.263,500 | 83.067,000 | 232.567,730 |
| 27.01.2025 | 17:46:11.361 | 1,830 BZ | 300 | 549,000 | 78.217,000 | 223.304,230 |
| 27.01.2025 | 17:45:30.494 | 1,790 BZ | 150 | 268,500 | 77.917,000 | 222.755,230 |
| 27.01.2025 | 17:40:41.460 | 1,730 BZ | 200 | 346,000 | 77.767,000 | 222.486,730 |
| 27.01.2025 | 17:38:36.536 | 1,730 BZ | 5.000 | 8.650,000 | 77.567,000 | 222.140,730 |
| 27.01.2025 | 17:24:18.799 | 2,000 BZ | 150 | 300,000 | 72.567,000 | 213.490,730 |
| 27.01.2025 | 17:07:48.288 | 2,070 BZ | 150 | 310,500 | 72.417,000 | 213.190,730 |
| 27.01.2025 | 17:07:42.859 | 2,090 BZ | 150 | 313,500 | 72.267,000 | 212.880,230 |
| 27.01.2025 | 17:02:47.245 | 2,220 BZ | 2.000 | 4.440,000 | 72.117,000 | 212.566,730 |
