ASML Holding N.V./OS/Call [690]/MS
WKN MJ2LH9
ISIN DE000MJ2LH98
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.02.2025 | 10:53:39.714 | 2,270 G | - | - | 1.360,000 | 3.096,400 |
| 05.02.2025 | 10:25:52.886 | 2,250 BZ | 450 | 1.012,500 | 1.360,000 | 3.096,400 |
| 05.02.2025 | 09:49:53.612 | 2,290 BZ | 60 | 137,400 | 910,000 | 2.083,900 |
| 05.02.2025 | 08:02:18.626 | 2,290 BZ | 850 | 1.946,500 | 850,000 | 1.946,500 |
| 04.02.2025 | 19:28:01.858 | 2,340 BZ | 180 | 421,200 | 1.680,000 | 3.916,200 |
| 04.02.2025 | 19:28:01.858 | 2,340 BZ | 180 | 421,200 | 1.680,000 | 3.916,200 |
| 04.02.2025 | 17:21:27.072 | 2,380 G | - | - | 1.500,000 | 3.495,000 |
| 04.02.2025 | 13:20:59.578 | 2,370 BZ | 1.000 | 2.370,000 | 1.500,000 | 3.495,000 |
| 04.02.2025 | 10:54:23.101 | 2,270 G | - | - | 500,000 | 1.125,000 |
| 04.02.2025 | 10:36:03.724 | 2,250 BZ | 500 | 1.125,000 | 500,000 | 1.125,000 |
| 03.02.2025 | 19:44:45.602 | 2,340 BZ | 2.500 | 5.850,000 | 25.359,000 | 57.212,550 |
| 03.02.2025 | 19:44:45.602 | 2,340 BZ | 2.500 | 5.850,000 | 25.359,000 | 57.212,550 |
| 03.02.2025 | 17:57:02.612 | 2,320 G | - | - | 22.859,000 | 51.362,550 |
| 03.02.2025 | 17:28:27.578 | 2,310 BZ | 440 | 1.016,400 | 22.859,000 | 51.362,550 |
| 03.02.2025 | 17:13:27.663 | 2,300 BZ | 420 | 966,000 | 22.419,000 | 50.346,150 |
| 03.02.2025 | 16:31:08.969 | 2,360 BZ | 850 | 2.006,000 | 21.999,000 | 49.380,150 |
| 03.02.2025 | 16:29:42.783 | 2,350 G | - | - | 21.149,000 | 47.374,150 |
| 03.02.2025 | 16:19:53.974 | 2,240 BZ | 100 | 224,000 | 21.149,000 | 47.374,150 |
| 03.02.2025 | 14:37:45.621 | 2,240 BZ | 2.100 | 4.704,000 | 21.049,000 | 47.150,150 |
| 03.02.2025 | 11:42:11.037 | 2,260 BZ | 100 | 226,000 | 18.949,000 | 42.446,150 |
| 03.02.2025 | 11:30:41.795 | 2,220 BZ | 1.500 | 3.330,000 | 18.849,000 | 42.220,150 |
| 03.02.2025 | 11:08:18.970 | 2,190 BZ | 200 | 438,000 | 17.349,000 | 38.890,150 |
| 03.02.2025 | 10:52:59.827 | 2,200 G | - | - | 17.149,000 | 38.452,150 |
| 03.02.2025 | 10:14:04.616 | 2,240 BZ | 6.500 | 14.560,000 | 17.149,000 | 38.452,150 |
| 03.02.2025 | 10:07:45.260 | 2,250 BZ | 480 | 1.080,000 | 10.649,000 | 23.892,150 |
| 03.02.2025 | 09:29:18.381 | 2,290 BZ | 5.000 | 11.450,000 | 10.169,000 | 22.812,150 |
| 03.02.2025 | 09:20:46.494 | 2,350 BZ | 2.499 | 5.872,650 | 5.169,000 | 11.362,150 |
| 03.02.2025 | 08:51:36.896 | 2,040 BZ | 400 | 816,000 | 2.670,000 | 5.489,500 |
| 03.02.2025 | 08:30:45.009 | 2,050 BZ | 2.070 | 4.243,500 | 2.270,000 | 4.673,500 |
| 03.02.2025 | 08:09:01.013 | 2,150 BZ | 200 | 430,000 | 200,000 | 430,000 |
| 31.01.2025 | 21:22:41.092 | 2,360 BZ | 225 | 531,000 | 29.542,000 | 73.047,900 |
| 31.01.2025 | 21:22:41.092 | 2,360 BZ | 225 | 531,000 | 29.542,000 | 73.047,900 |
| 31.01.2025 | 21:16:47.067 | 2,360 BZ | 1.500 | 3.540,000 | 29.317,000 | 72.516,900 |
| 31.01.2025 | 20:46:06.682 | 2,400 BZ | 500 | 1.200,000 | 27.817,000 | 68.976,900 |
| 31.01.2025 | 20:01:53.284 | 2,470 G | - | - | 27.317,000 | 67.776,900 |
| 31.01.2025 | 19:58:10.241 | 2,460 BZ | 170 | 418,200 | 27.317,000 | 67.776,900 |
| 31.01.2025 | 18:09:11.115 | 2,430 BZ | 1.000 | 2.430,000 | 27.147,000 | 67.358,700 |
| 31.01.2025 | 18:06:49.962 | 2,440 BZ | 1.500 | 3.660,000 | 26.147,000 | 64.928,700 |
| 31.01.2025 | 17:39:16.848 | 2,490 BZ | 450 | 1.120,500 | 24.647,000 | 61.268,700 |
| 31.01.2025 | 17:19:02.030 | 2,480 BZ | 1.800 | 4.464,000 | 24.197,000 | 60.148,200 |
| 31.01.2025 | 14:12:58.736 | 2,530 BZ | 250 | 632,500 | 22.397,000 | 55.684,200 |
| 31.01.2025 | 13:17:37.499 | 2,520 BZ | 1.200 | 3.024,000 | 22.147,000 | 55.051,700 |
| 31.01.2025 | 12:36:36.335 | 2,540 BZ | 8.300 | 21.082,000 | 20.947,000 | 52.027,700 |
| 31.01.2025 | 12:33:48.596 | 2,540 BG | 700 | 1.778,000 | 12.647,000 | 30.945,700 |
| 31.01.2025 | 11:10:06.577 | 2,570 BZ | 800 | 2.056,000 | 11.947,000 | 29.167,700 |
| 31.01.2025 | 10:39:32.446 | 2,600 BZ | 347 | 902,200 | 11.147,000 | 27.111,700 |
| 31.01.2025 | 10:24:29.286 | 2,540 G | - | - | 10.800,000 | 26.209,500 |
| 31.01.2025 | 10:18:13.554 | 2,540 BZ | 140 | 355,600 | 10.800,000 | 26.209,500 |
| 31.01.2025 | 09:22:50.618 | 2,540 BZ | 410 | 1.041,400 | 10.660,000 | 25.853,900 |
| 31.01.2025 | 09:04:34.001 | 2,450 BZ | 250 | 612,500 | 10.250,000 | 24.812,500 |
| 31.01.2025 | 08:45:20.338 | 2,420 BZ | 5.000 | 12.100,000 | 10.000,000 | 24.200,000 |
| 31.01.2025 | 08:44:00.011 | 2,420 BZ | 5.000 | 12.100,000 | 5.000,000 | 12.100,000 |
| 30.01.2025 | 21:59:20.252 | 2,330 BZ | 500 | 1.165,000 | 66.289,000 | 152.838,290 |
| 30.01.2025 | 21:59:20.252 | 2,330 BZ | 500 | 1.165,000 | 66.289,000 | 152.838,290 |
| 30.01.2025 | 20:45:47.728 | 2,350 BZ | 150 | 352,500 | 65.789,000 | 151.673,290 |
| 30.01.2025 | 20:16:30.316 | 2,340 BZ | 3.500 | 8.190,000 | 65.639,000 | 151.320,790 |
| 30.01.2025 | 19:25:32.822 | 2,330 BZ | 1.000 | 2.330,000 | 62.139,000 | 143.130,790 |
| 30.01.2025 | 19:13:04.619 | 2,310 BZ | 6.000 | 13.860,000 | 61.139,000 | 140.800,790 |
| 30.01.2025 | 18:01:40.105 | 2,310 BZ | 900 | 2.079,000 | 55.139,000 | 126.940,790 |
| 30.01.2025 | 17:37:36.489 | 2,290 G | - | - | 54.239,000 | 124.861,790 |
| 30.01.2025 | 16:56:10.022 | 2,290 BZ | 450 | 1.030,500 | 50.779,000 | 117.007,590 |
| 30.01.2025 | 16:31:59.981 | 2,250 BZ | 2.100 | 4.725,000 | 50.329,000 | 115.977,090 |
| 30.01.2025 | 16:10:20.354 | 2,280 BZ | 90 | 205,200 | 48.229,000 | 111.252,090 |
| 30.01.2025 | 15:28:43.998 | 2,340 BZ | 200 | 468,000 | 48.139,000 | 111.046,890 |
| 30.01.2025 | 14:35:56.502 | 2,310 BZ | 100 | 231,000 | 47.939,000 | 110.578,890 |
| 30.01.2025 | 14:24:14.223 | 2,320 BZ | 460 | 1.067,200 | 47.839,000 | 110.347,890 |
| 30.01.2025 | 13:21:11.074 | 2,360 BZ | 44 | 103,840 | 47.379,000 | 109.280,690 |
| 30.01.2025 | 13:08:43.734 | 2,370 BZ | 450 | 1.066,500 | 47.335,000 | 109.176,850 |
| 30.01.2025 | 12:54:59.976 | 2,400 BZ | 400 | 960,000 | 46.885,000 | 108.110,350 |
| 30.01.2025 | 12:49:13.670 | 2,410 BZ | 435 | 1.048,350 | 46.485,000 | 107.150,350 |
| 30.01.2025 | 12:37:41.207 | 2,400 BZ | 100 | 240,000 | 46.050,000 | 106.102,000 |
| 30.01.2025 | 12:01:08.522 | 2,350 BZ | 4.200 | 9.870,000 | 45.950,000 | 105.862,000 |
| 30.01.2025 | 12:00:46.970 | 2,340 BZ | 200 | 468,000 | 41.750,000 | 95.992,000 |
| 30.01.2025 | 11:50:53.443 | 2,280 BZ | 700 | 1.596,000 | 41.550,000 | 95.524,000 |
| 30.01.2025 | 11:50:30.442 | 2,280 BZ | 200 | 456,000 | 40.850,000 | 93.928,000 |
| 30.01.2025 | 11:01:10.148 | 2,290 BZ | 200 | 458,000 | 40.650,000 | 93.472,000 |
| 30.01.2025 | 10:50:47.859 | 2,300 G | - | - | 40.450,000 | 93.014,000 |
| 30.01.2025 | 10:47:12.042 | 2,260 BZ | 250 | 565,000 | 40.450,000 | 93.014,000 |
| 30.01.2025 | 10:32:01.172 | 2,310 BZ | 18.000 | 41.580,000 | 40.200,000 | 92.449,000 |
| 30.01.2025 | 10:26:22.640 | 2,290 BZ | 500 | 1.145,000 | 22.200,000 | 50.869,000 |
| 30.01.2025 | 10:16:48.080 | 2,300 BZ | 1.800 | 4.140,000 | 21.700,000 | 49.724,000 |
| 30.01.2025 | 09:56:22.522 | 2,300 BZ | 18.000 | 41.400,000 | 19.900,000 | 45.584,000 |
| 30.01.2025 | 09:50:43.212 | 2,310 BZ | 400 | 924,000 | 1.900,000 | 4.184,000 |
| 30.01.2025 | 09:49:24.188 | 2,280 BZ | 500 | 1.140,000 | 1.500,000 | 3.260,000 |
| 30.01.2025 | 08:26:01.441 | 2,120 BZ | 1.000 | 2.120,000 | 1.000,000 | 2.120,000 |
| 29.01.2025 | 21:18:37.288 | 1,980 BZ | 293 | 580,140 | 68.595,000 | 161.033,610 |
| 29.01.2025 | 21:18:37.288 | 1,980 BZ | 293 | 580,140 | 68.595,000 | 161.033,610 |
| 29.01.2025 | 19:29:49.213 | 2,040 BZ | 600 | 1.224,000 | 68.302,000 | 160.453,470 |
| 29.01.2025 | 19:03:48.206 | 1,900 BZ | 500 | 950,000 | 67.702,000 | 159.229,470 |
| 29.01.2025 | 17:42:54.782 | 1,930 BZ | 315 | 607,950 | 67.202,000 | 158.279,470 |
| 29.01.2025 | 17:42:28.077 | 1,950 G | - | - | 66.887,000 | 157.671,520 |
| 29.01.2025 | 16:33:55.829 | 2,100 G | - | - | 66.887,000 | 157.671,520 |
| 29.01.2025 | 16:22:10.180 | 2,190 BZ | 170 | 372,300 | 66.887,000 | 157.671,520 |
| 29.01.2025 | 14:53:37.532 | 2,150 BZ | 283 | 608,450 | 66.717,000 | 157.299,220 |
| 29.01.2025 | 14:09:27.963 | 2,060 BZ | 200 | 412,000 | 66.434,000 | 156.690,770 |
| 29.01.2025 | 14:07:51.084 | 2,100 BZ | 2.000 | 4.200,000 | 66.234,000 | 156.278,770 |
| 29.01.2025 | 13:25:04.586 | 2,160 BZ | 300 | 648,000 | 64.234,000 | 152.078,770 |
| 29.01.2025 | 12:58:23.137 | 2,200 BZ | 1.000 | 2.200,000 | 63.934,000 | 151.430,770 |
| 29.01.2025 | 12:57:17.507 | 2,220 BZ | 550 | 1.221,000 | 62.934,000 | 149.230,770 |
| 29.01.2025 | 12:53:43.495 | 2,240 BZ | 700 | 1.568,000 | 62.384,000 | 148.009,770 |
