Gilead Sciences Inc./OS/Call [140]/MS
WKN MJ2SD9
ISIN DE000MJ2SD95
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20:54:07.124 | 0,120 G | - | - | 213.750,000 | 29.182,350 |
| 04.07.2025 | 20:54:07.124 | 0,120 G | - | - | 213.750,000 | 29.182,350 |
| 04.07.2025 | 16:21:55.485 | 0,129 BZ | 1.000 | 129,000 | 213.750,000 | 29.182,350 |
| 04.07.2025 | 15:32:38.728 | 0,160 BZ | 17.000 | 2.720,000 | 212.750,000 | 29.053,350 |
| 04.07.2025 | 15:16:40.992 | 0,128 BZ | 77.000 | 9.856,000 | 195.750,000 | 26.333,350 |
| 04.07.2025 | 15:15:03.444 | 0,132 G | - | - | 118.750,000 | 16.477,350 |
| 04.07.2025 | 15:03:50.759 | 0,120 G | - | - | 118.750,000 | 16.477,350 |
| 04.07.2025 | 15:01:58.390 | 0,127 BZ | 2.000 | 254,000 | 118.750,000 | 16.477,350 |
| 04.07.2025 | 14:58:53.190 | 0,130 BZ | 2.000 | 260,000 | 116.750,000 | 16.223,350 |
| 04.07.2025 | 13:36:08.404 | 0,130 BZ | 16.000 | 2.080,000 | 114.750,000 | 15.963,350 |
| 04.07.2025 | 13:35:43.746 | 0,130 G | - | - | 98.750,000 | 13.883,350 |
| 04.07.2025 | 13:25:26.999 | 0,148 BZ | 1.000 | 148,000 | 98.750,000 | 13.883,350 |
| 04.07.2025 | 13:25:20.833 | 0,149 BZ | 1.000 | 149,000 | 97.750,000 | 13.735,350 |
| 04.07.2025 | 11:53:48.480 | 0,131 BZ | 8.000 | 1.048,000 | 96.750,000 | 13.586,350 |
| 04.07.2025 | 11:50:51.488 | 0,120 G | - | - | 88.750,000 | 12.538,350 |
| 04.07.2025 | 11:49:11.488 | 0,120 G | - | - | 88.750,000 | 12.538,350 |
| 04.07.2025 | 11:37:45.341 | 0,136 BZ | 8.000 | 1.088,000 | 88.750,000 | 12.538,350 |
| 04.07.2025 | 11:37:31.756 | 0,168 BZ | 8.000 | 1.344,000 | 80.750,000 | 11.450,350 |
| 04.07.2025 | 09:09:31.509 | 0,129 BZ | 47.150 | 6.082,350 | 72.750,000 | 10.106,350 |
| 04.07.2025 | 09:09:07.450 | 0,201 G | - | - | 25.600,000 | 4.024,000 |
| 04.07.2025 | 09:06:07.478 | 0,200 BZ | 8.000 | 1.600,000 | 25.600,000 | 4.024,000 |
| 04.07.2025 | 08:58:25.972 | 0,134 G | - | - | 17.600,000 | 2.424,000 |
| 04.07.2025 | 08:39:56.872 | 0,135 BZ | 8.000 | 1.080,000 | 17.600,000 | 2.424,000 |
| 04.07.2025 | 08:01:28.632 | 0,140 BZ | 9.600 | 1.344,000 | 9.600,000 | 1.344,000 |
| 03.07.2025 | 21:56:17.939 | 0,144 BZ | 3.500 | 504,000 | 3.097.480,000 | 427.692,078 |
| 03.07.2025 | 21:56:17.939 | 0,144 BZ | 3.500 | 504,000 | 3.097.480,000 | 427.692,078 |
| 03.07.2025 | 21:23:39.791 | 0,144 BZ | 10.000 | 1.440,000 | 3.093.980,000 | 427.188,078 |
| 03.07.2025 | 21:04:06.683 | 0,143 BZ | 2.500 | 357,500 | 3.083.980,000 | 425.748,078 |
| 03.07.2025 | 21:02:22.014 | 0,143 BZ | 2.500 | 357,500 | 3.081.480,000 | 425.390,578 |
| 03.07.2025 | 20:49:43.838 | 0,144 BZ | 7.000 | 1.008,000 | 3.078.980,000 | 425.033,078 |
| 03.07.2025 | 20:37:59.676 | 0,142 G | - | - | 3.071.980,000 | 424.025,078 |
| 03.07.2025 | 20:36:42.232 | 0,144 BZ | 33.000 | 4.752,000 | 3.071.980,000 | 424.025,078 |
| 03.07.2025 | 20:36:38.025 | 0,144 BZ | 15.000 | 2.160,000 | 3.038.980,000 | 419.273,078 |
| 03.07.2025 | 20:17:09.363 | 0,144 BZ | 14.000 | 2.016,000 | 3.023.980,000 | 417.113,078 |
| 03.07.2025 | 20:04:28.606 | 0,144 BZ | 4.000 | 576,000 | 3.009.980,000 | 415.097,078 |
| 03.07.2025 | 19:34:26.173 | 0,144 BZ | 15.000 | 2.160,000 | 3.005.980,000 | 414.521,078 |
| 03.07.2025 | 19:18:05.372 | 0,144 BZ | 1.580 | 227,520 | 2.990.980,000 | 412.361,078 |
| 03.07.2025 | 18:41:25.183 | 0,144 BZ | 13.500 | 1.944,000 | 2.989.400,000 | 412.133,558 |
| 03.07.2025 | 18:41:19.211 | 0,145 BZ | 13.500 | 1.957,500 | 2.975.900,000 | 410.189,558 |
| 03.07.2025 | 18:20:25.653 | 0,145 BZ | 10.000 | 1.450,000 | 2.962.400,000 | 408.232,058 |
| 03.07.2025 | 18:15:53.605 | 0,144 BZ | 10.000 | 1.440,000 | 2.952.400,000 | 406.782,058 |
| 03.07.2025 | 18:10:39.025 | 0,145 BZ | 500 | 72,500 | 2.942.400,000 | 405.342,058 |
| 03.07.2025 | 18:08:23.293 | 0,146 BZ | 500 | 73,000 | 2.941.900,000 | 405.269,558 |
| 03.07.2025 | 17:47:19.814 | 0,142 BZ | 7.042 | 999,964 | 2.941.400,000 | 405.196,558 |
| 03.07.2025 | 17:46:11.360 | 0,143 BZ | 7.042 | 1.007,006 | 2.934.358,000 | 404.196,594 |
| 03.07.2025 | 17:38:45.596 | 0,143 BZ | 15.000 | 2.145,000 | 2.927.316,000 | 403.189,588 |
| 03.07.2025 | 17:38:40.815 | 0,143 BZ | 30.000 | 4.290,000 | 2.912.316,000 | 401.044,588 |
| 03.07.2025 | 17:09:18.453 | 0,145 BZ | 20.000 | 2.900,000 | 2.882.316,000 | 396.754,588 |
| 03.07.2025 | 17:04:52.137 | 0,146 BZ | 17.000 | 2.482,000 | 2.862.316,000 | 393.854,588 |
| 03.07.2025 | 17:04:44.972 | 0,147 BZ | 17.000 | 2.499,000 | 2.845.316,000 | 391.372,588 |
| 03.07.2025 | 16:27:35.135 | 0,135 BZ | 90.000 | 12.150,000 | 2.828.316,000 | 388.873,588 |
| 03.07.2025 | 16:23:24.608 | 0,138 BZ | 4.000 | 552,000 | 2.738.316,000 | 376.723,588 |
| 03.07.2025 | 16:20:55.485 | 0,139 BZ | 4.000 | 556,000 | 2.734.316,000 | 376.171,588 |
| 03.07.2025 | 16:14:18.123 | 0,140 BZ | 100.000 | 14.000,000 | 2.730.316,000 | 375.615,588 |
| 03.07.2025 | 16:08:57.668 | 0,143 BZ | 44.500 | 6.363,500 | 2.630.316,000 | 361.615,588 |
| 03.07.2025 | 16:00:47.015 | 0,139 BZ | 7.142 | 992,738 | 2.585.816,000 | 355.252,088 |
| 03.07.2025 | 15:59:59.521 | 0,137 BZ | 244.500 | 33.496,500 | 2.578.674,000 | 354.259,350 |
| 03.07.2025 | 15:58:26.853 | 0,139 RG | 200.000 | 27.800,000 | 2.334.174,000 | 320.762,850 |
| 03.07.2025 | 15:57:54.148 | 0,140 RG | 200.000 | 28.000,000 | 2.134.174,000 | 292.962,850 |
| 03.07.2025 | 15:56:31.536 | 0,136 RG | 200.000 | 27.200,000 | 1.934.174,000 | 264.962,850 |
| 03.07.2025 | 15:55:09.883 | 0,136 RG | 200.000 | 27.200,000 | 1.734.174,000 | 237.762,850 |
| 03.07.2025 | 15:53:35.237 | 0,135 RG | 200.000 | 27.000,000 | 1.534.174,000 | 210.562,850 |
| 03.07.2025 | 15:52:03.274 | 0,133 RG | 200.000 | 26.600,000 | 1.334.174,000 | 183.562,850 |
| 03.07.2025 | 15:51:21.983 | 0,133 RG | 200.000 | 26.600,000 | 1.134.174,000 | 156.962,850 |
| 03.07.2025 | 15:50:27.608 | 0,134 RG | 200.000 | 26.800,000 | 934.174,000 | 130.362,850 |
| 03.07.2025 | 15:48:50.794 | 0,133 BZ | 12.731 | 1.693,223 | 734.174,000 | 103.562,850 |
| 03.07.2025 | 15:48:01.126 | 0,134 BZ | 20.731 | 2.777,954 | 721.443,000 | 101.869,627 |
| 03.07.2025 | 15:47:01.499 | 0,135 BZ | 23.000 | 3.105,000 | 700.712,000 | 99.091,673 |
| 03.07.2025 | 15:46:49.446 | 0,136 BZ | 3.000 | 408,000 | 677.712,000 | 95.986,673 |
| 03.07.2025 | 15:46:34.274 | 0,136 BZ | 20.000 | 2.720,000 | 674.712,000 | 95.578,673 |
| 03.07.2025 | 15:44:38.975 | 0,134 G | - | - | 654.712,000 | 92.858,673 |
| 03.07.2025 | 15:43:01.884 | 0,138 BZ | 13.000 | 1.794,000 | 654.712,000 | 92.858,673 |
| 03.07.2025 | 15:42:45.414 | 0,139 BZ | 13.000 | 1.807,000 | 641.712,000 | 91.064,673 |
| 03.07.2025 | 15:40:14.361 | 0,138 BZ | 1.800 | 248,400 | 628.712,000 | 89.257,673 |
| 03.07.2025 | 15:40:09.466 | 0,139 BZ | 7.000 | 973,000 | 626.912,000 | 89.009,273 |
| 03.07.2025 | 15:39:55.735 | 0,139 BZ | 1.800 | 250,200 | 619.912,000 | 88.036,273 |
| 03.07.2025 | 15:36:32.540 | 0,139 BZ | 8.250 | 1.146,750 | 618.112,000 | 87.786,073 |
| 03.07.2025 | 15:35:49.489 | 0,138 BZ | 19.707 | 2.719,566 | 609.862,000 | 86.639,323 |
| 03.07.2025 | 15:35:42.768 | 0,138 BZ | 21.583 | 2.978,454 | 590.155,000 | 83.919,757 |
| 03.07.2025 | 15:35:37.251 | 0,138 BZ | 4.500 | 621,000 | 568.572,000 | 80.941,303 |
| 03.07.2025 | 15:35:28.401 | 0,139 BZ | 3.850 | 535,150 | 564.072,000 | 80.320,303 |
| 03.07.2025 | 15:35:24.906 | 0,139 BZ | 10.357 | 1.439,623 | 560.222,000 | 79.785,153 |
| 03.07.2025 | 15:34:13.818 | 0,141 BZ | 5.000 | 705,000 | 549.865,000 | 78.345,530 |
| 03.07.2025 | 15:34:01.838 | 0,141 BZ | 6.000 | 846,000 | 544.865,000 | 77.640,530 |
| 03.07.2025 | 15:33:56.183 | 0,140 G | - | - | 538.865,000 | 76.794,530 |
| 03.07.2025 | 15:30:33.899 | 0,140 BZ | 3.000 | 420,000 | 538.865,000 | 76.794,530 |
| 03.07.2025 | 15:28:47.366 | 0,141 BZ | 3.000 | 423,000 | 535.865,000 | 76.374,530 |
| 03.07.2025 | 15:24:12.958 | 0,140 BZ | 15.000 | 2.100,000 | 532.865,000 | 75.951,530 |
| 03.07.2025 | 15:19:30.528 | 0,138 BZ | 1.000 | 138,000 | 517.865,000 | 73.851,530 |
| 03.07.2025 | 15:19:23.922 | 0,138 BZ | 14.000 | 1.932,000 | 516.865,000 | 73.713,530 |
| 03.07.2025 | 15:18:51.811 | 0,139 BZ | 1.000 | 139,000 | 502.865,000 | 71.781,530 |
| 03.07.2025 | 15:16:26.207 | 0,139 BZ | 4.500 | 625,500 | 501.865,000 | 71.642,530 |
| 03.07.2025 | 15:16:22.213 | 0,139 BZ | 10.500 | 1.459,500 | 497.365,000 | 71.017,030 |
| 03.07.2025 | 15:16:14.221 | 0,140 BZ | 4.500 | 630,000 | 486.865,000 | 69.557,530 |
| 03.07.2025 | 15:14:31.892 | 0,139 G | - | - | 482.365,000 | 68.927,530 |
| 03.07.2025 | 15:04:43.482 | 0,140 BZ | 2.000 | 280,000 | 482.365,000 | 68.927,530 |
| 03.07.2025 | 15:03:26.481 | 0,141 BZ | 2.000 | 282,000 | 480.365,000 | 68.647,530 |
| 03.07.2025 | 14:59:34.060 | 0,140 BZ | 10.000 | 1.400,000 | 478.365,000 | 68.365,530 |
| 03.07.2025 | 14:57:24.541 | 0,141 BZ | 10.000 | 1.410,000 | 468.365,000 | 66.965,530 |
| 03.07.2025 | 14:57:10.960 | 0,141 G | - | - | 458.365,000 | 65.555,530 |