Zalando SE/OS/Call [29]/MS
WKN MJ1HB5
ISIN DE000MJ1HB59
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.01.2025 | 20:27:05.826 | 1,440 BZ | 5.100 | 7.344,000 | 21.800,000 | 31.198,000 |
| 03.01.2025 | 20:27:05.826 | 1,440 BZ | 5.100 | 7.344,000 | 21.800,000 | 31.198,000 |
| 03.01.2025 | 17:48:55.406 | 1,430 BZ | 2.000 | 2.860,000 | 16.700,000 | 23.854,000 |
| 03.01.2025 | 16:15:43.228 | 1,420 G | - | - | 14.700,000 | 20.994,000 |
| 03.01.2025 | 13:19:56.270 | 1,430 G | - | - | 14.700,000 | 20.994,000 |
| 03.01.2025 | 11:16:52.718 | 1,450 G | - | - | 14.700,000 | 20.994,000 |
| 03.01.2025 | 10:34:05.863 | 1,420 BZ | 700 | 994,000 | 14.700,000 | 20.994,000 |
| 03.01.2025 | 10:20:01.612 | 1,430 BZ | 8.000 | 11.440,000 | 14.000,000 | 20.000,000 |
| 03.01.2025 | 10:18:34.349 | 1,430 BZ | 2.000 | 2.860,000 | 6.000,000 | 8.560,000 |
| 03.01.2025 | 10:17:08.303 | 1,430 BZ | 2.000 | 2.860,000 | 4.000,000 | 5.700,000 |
| 03.01.2025 | 10:13:15.637 | 1,420 BZ | 2.000 | 2.840,000 | 2.000,000 | 2.840,000 |
| 02.01.2025 | 18:28:38.483 | 1,420 G | - | - | 7.400,000 | 10.726,000 |
| 02.01.2025 | 18:28:38.483 | 1,420 G | - | - | 7.400,000 | 10.726,000 |
| 02.01.2025 | 17:09:20.192 | 1,450 BZ | 7.000 | 10.150,000 | 7.400,000 | 10.726,000 |
| 02.01.2025 | 15:47:57.284 | 1,440 BZ | 400 | 576,000 | 400,000 | 576,000 |
| 02.01.2025 | 13:20:35.499 | 1,480 G | - | - | - | - |
| 02.01.2025 | 11:19:02.422 | 1,450 G | - | - | - | - |
| 30.12.2024 | 13:22:28.703 | 1,510 G | - | - | - | - |
| 30.12.2024 | 13:22:28.703 | 1,510 G | - | - | - | - |
| 30.12.2024 | 11:24:25.857 | 1,510 G | - | - | - | - |
| 27.12.2024 | 16:15:39.755 | 1,480 G | - | - | 5.600,000 | 8.470,000 |
| 27.12.2024 | 16:15:39.755 | 1,480 G | - | - | 5.600,000 | 8.470,000 |
| 27.12.2024 | 13:24:52.945 | 1,510 G | - | - | 5.600,000 | 8.470,000 |
| 27.12.2024 | 12:58:38.753 | 1,520 BZ | 200 | 304,000 | 5.600,000 | 8.470,000 |
| 27.12.2024 | 11:21:43.399 | 1,510 G | - | - | 5.400,000 | 8.166,000 |
| 27.12.2024 | 09:40:05.976 | 1,510 BZ | 5.000 | 7.550,000 | 5.400,000 | 8.166,000 |
| 27.12.2024 | 08:00:11.151 | 1,540 BZ | 400 | 616,000 | 400,000 | 616,000 |
| 23.12.2024 | 21:24:14.132 | 1,520 G | - | - | 650,000 | 994,500 |
| 23.12.2024 | 21:24:14.132 | 1,520 G | - | - | 650,000 | 994,500 |
| 23.12.2024 | 16:13:36.318 | 1,520 G | - | - | 650,000 | 994,500 |
| 23.12.2024 | 13:49:20.862 | 1,530 BZ | 650 | 994,500 | 650,000 | 994,500 |
| 23.12.2024 | 13:23:43.839 | 1,530 G | - | - | - | - |
| 23.12.2024 | 11:19:19.801 | 1,510 G | - | - | - | - |
| 20.12.2024 | 21:14:41.643 | 1,510 G | - | - | 4.200,000 | 6.603,000 |
| 20.12.2024 | 21:14:41.643 | 1,510 G | - | - | 4.200,000 | 6.603,000 |
| 20.12.2024 | 20:56:48.986 | 1,590 BZ | 2.200 | 3.498,000 | 4.200,000 | 6.603,000 |
| 20.12.2024 | 16:52:23.321 | 1,570 BZ | 250 | 392,500 | 2.000,000 | 3.105,000 |
| 20.12.2024 | 16:20:12.822 | 1,520 G | - | - | 1.750,000 | 2.712,500 |
| 20.12.2024 | 13:27:00.703 | 1,530 G | - | - | 1.750,000 | 2.712,500 |
| 20.12.2024 | 11:43:17.496 | 1,550 BZ | 1.750 | 2.712,500 | 1.750,000 | 2.712,500 |
| 20.12.2024 | 11:20:52.850 | 1,530 G | - | - | - | - |
| 19.12.2024 | 17:03:50.406 | 1,590 BZ | 499 | 793,410 | 2.999,000 | 4.793,410 |
| 19.12.2024 | 17:03:50.406 | 1,590 BZ | 499 | 793,410 | 2.999,000 | 4.793,410 |
| 19.12.2024 | 16:16:41.421 | 1,590 G | - | - | 2.500,000 | 4.000,000 |
| 19.12.2024 | 14:32:16.960 | 1,600 BZ | 500 | 800,000 | 2.500,000 | 4.000,000 |
| 19.12.2024 | 13:28:03.138 | 1,580 G | - | - | 2.000,000 | 3.200,000 |
| 19.12.2024 | 11:21:50.183 | 1,610 G | - | - | 2.000,000 | 3.200,000 |
| 19.12.2024 | 09:49:15.485 | 1,600 BZ | 2.000 | 3.200,000 | 2.000,000 | 3.200,000 |
| 18.12.2024 | 17:24:37.456 | 1,620 G | - | - | - | - |
| 18.12.2024 | 17:24:37.456 | 1,620 G | - | - | - | - |
| 18.12.2024 | 11:23:57.455 | 1,590 G | - | - | - | - |
| 17.12.2024 | 19:20:40.793 | 1,630 BZ | 200 | 326,000 | 2.000,000 | 3.332,000 |
| 17.12.2024 | 19:20:40.793 | 1,630 BZ | 200 | 326,000 | 2.000,000 | 3.332,000 |
| 17.12.2024 | 18:20:33.117 | 1,620 G | - | - | 1.800,000 | 3.006,000 |
| 17.12.2024 | 14:23:00.459 | 1,690 G | - | - | 1.800,000 | 3.006,000 |
| 17.12.2024 | 11:27:28.285 | 1,690 G | - | - | 1.800,000 | 3.006,000 |
| 17.12.2024 | 09:00:22.699 | 1,670 BZ | 1.800 | 3.006,000 | 1.800,000 | 3.006,000 |
| 16.12.2024 | 18:21:54.362 | 1,670 G | - | - | 1.500,000 | 2.580,000 |
| 16.12.2024 | 18:21:54.362 | 1,670 G | - | - | 1.500,000 | 2.580,000 |
| 16.12.2024 | 15:26:48.082 | 1,700 BZ | 500 | 850,000 | 1.500,000 | 2.580,000 |
| 16.12.2024 | 14:22:45.929 | 1,690 G | - | - | 1.000,000 | 1.730,000 |
| 16.12.2024 | 11:20:44.576 | 1,710 G | - | - | 1.000,000 | 1.730,000 |
| 16.12.2024 | 10:24:28.970 | 1,730 BZ | 1.000 | 1.730,000 | 1.000,000 | 1.730,000 |
| 13.12.2024 | 17:27:18.606 | 1,680 BZ | 2.049 | 3.442,320 | 3.849,000 | 6.500,320 |
| 13.12.2024 | 17:27:18.606 | 1,680 BZ | 2.049 | 3.442,320 | 3.849,000 | 6.500,320 |
| 13.12.2024 | 17:08:21.437 | 1,680 G | - | - | 1.800,000 | 3.058,000 |
| 13.12.2024 | 16:16:58.408 | 1,680 BZ | 100 | 168,000 | 1.800,000 | 3.058,000 |
| 13.12.2024 | 15:26:53.912 | 1,700 BZ | 1.700 | 2.890,000 | 1.700,000 | 2.890,000 |
| 13.12.2024 | 14:07:39.293 | 1,710 G | - | - | - | - |
| 13.12.2024 | 11:20:45.106 | 1,700 G | - | - | - | - |
| 12.12.2024 | 18:24:57.132 | 1,720 G | - | - | - | - |
| 12.12.2024 | 18:24:57.132 | 1,720 G | - | - | - | - |
| 12.12.2024 | 15:15:18.389 | 1,720 G | - | - | - | - |
| 12.12.2024 | 12:09:48.961 | 1,750 G | - | - | - | - |
| 11.12.2024 | 18:19:21.901 | 1,710 G | - | - | 7.920,000 | 11.680,200 |
| 11.12.2024 | 18:19:21.901 | 1,710 G | - | - | 7.920,000 | 11.680,200 |
| 11.12.2024 | 17:19:43.290 | 1,750 BZ | 500 | 875,000 | 7.920,000 | 11.680,200 |
| 11.12.2024 | 16:48:11.247 | 1,720 BZ | 500 | 860,000 | 7.420,000 | 10.805,200 |
| 11.12.2024 | 16:46:02.969 | 1,710 BZ | 550 | 940,500 | 6.920,000 | 9.945,200 |
| 11.12.2024 | 16:28:36.300 | 1,660 G | - | - | 6.370,000 | 9.004,700 |
| 11.12.2024 | 13:30:17.515 | 1,530 G | - | - | 6.370,000 | 9.004,700 |
| 11.12.2024 | 11:56:10.248 | 1,520 BZ | 300 | 456,000 | 6.370,000 | 9.004,700 |
| 11.12.2024 | 11:20:53.005 | 1,540 G | - | - | 6.070,000 | 8.548,700 |
| 11.12.2024 | 09:04:59.013 | 1,400 BZ | 1.000 | 1.400,000 | 6.070,000 | 8.548,700 |
| 11.12.2024 | 08:08:00.789 | 1,410 BZ | 5.070 | 7.148,700 | 5.070,000 | 7.148,700 |
| 10.12.2024 | 17:19:33.500 | 1,680 G | - | - | 4.304,000 | 7.236,800 |
| 10.12.2024 | 17:19:33.500 | 1,680 G | - | - | 4.304,000 | 7.236,800 |
| 10.12.2024 | 14:19:56.164 | 1,670 G | - | - | 4.304,000 | 7.236,800 |
| 10.12.2024 | 11:27:36.652 | 1,630 G | - | - | 4.304,000 | 7.236,800 |
| 10.12.2024 | 10:09:50.253 | 1,630 BZ | 350 | 570,500 | 4.304,000 | 7.236,800 |
| 10.12.2024 | 10:05:43.807 | 1,650 BZ | 424 | 699,600 | 3.954,000 | 6.666,300 |
| 10.12.2024 | 09:51:35.637 | 1,650 BZ | 600 | 990,000 | 3.530,000 | 5.966,700 |
| 10.12.2024 | 09:28:21.303 | 1,690 BZ | 430 | 726,700 | 2.930,000 | 4.976,700 |
| 10.12.2024 | 08:39:27.596 | 1,700 BZ | 2.500 | 4.250,000 | 2.500,000 | 4.250,000 |
| 09.12.2024 | 17:08:09.178 | 1,700 G | - | - | 5.196,000 | 8.736,160 |
| 09.12.2024 | 17:08:09.178 | 1,700 G | - | - | 5.196,000 | 8.736,160 |
| 09.12.2024 | 14:16:29.698 | 1,690 G | - | - | 5.196,000 | 8.736,160 |
| 09.12.2024 | 12:14:52.199 | 1,710 BZ | 2.000 | 3.420,000 | 5.196,000 | 8.736,160 |
| 09.12.2024 | 11:20:02.466 | 1,670 G | - | - | 3.196,000 | 5.316,160 |
| 09.12.2024 | 10:08:18.493 | 1,660 BZ | 2.000 | 3.320,000 | 3.196,000 | 5.316,160 |
