Amazon.com Inc./OS/Call [205]/MS
WKN MJ2SG5
ISIN DE000MJ2SG50
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.07.2025 | 21:12:23.743 | 1,210 BZ | 350 | 423,500 | 127.416,000 | 156.901,040 |
| 02.07.2025 | 21:12:23.743 | 1,210 BZ | 350 | 423,500 | 127.416,000 | 156.901,040 |
| 02.07.2025 | 21:04:08.202 | 1,210 BZ | 350 | 423,500 | 127.066,000 | 156.477,540 |
| 02.07.2025 | 20:35:11.452 | 1,220 G | - | - | 126.716,000 | 156.054,040 |
| 02.07.2025 | 20:26:32.086 | 1,230 BZ | 900 | 1.107,000 | 126.716,000 | 156.054,040 |
| 02.07.2025 | 20:23:56.223 | 1,220 BZ | 900 | 1.098,000 | 125.816,000 | 154.947,040 |
| 02.07.2025 | 19:33:21.345 | 1,220 BZ | 888 | 1.083,360 | 124.916,000 | 153.849,040 |
| 02.07.2025 | 19:30:31.980 | 1,220 BZ | 10.388 | 12.673,360 | 124.028,000 | 152.765,680 |
| 02.07.2025 | 19:15:14.007 | 1,230 BZ | 2.000 | 2.460,000 | 113.640,000 | 140.092,320 |
| 02.07.2025 | 19:03:11.835 | 1,240 BZ | 2.000 | 2.480,000 | 111.640,000 | 137.632,320 |
| 02.07.2025 | 18:42:30.890 | 1,240 BZ | 200 | 248,000 | 109.640,000 | 135.152,320 |
| 02.07.2025 | 18:41:50.815 | 1,250 BZ | 200 | 250,000 | 109.440,000 | 134.904,320 |
| 02.07.2025 | 18:25:58.136 | 1,240 BZ | 300 | 372,000 | 109.240,000 | 134.654,320 |
| 02.07.2025 | 18:25:18.343 | 1,250 BZ | 300 | 375,000 | 108.940,000 | 134.282,320 |
| 02.07.2025 | 18:19:03.026 | 1,240 BZ | 2.000 | 2.480,000 | 108.640,000 | 133.907,320 |
| 02.07.2025 | 17:54:34.293 | 1,250 BZ | 2.000 | 2.500,000 | 106.640,000 | 131.427,320 |
| 02.07.2025 | 16:55:41.957 | 1,210 BZ | 1.500 | 1.815,000 | 104.640,000 | 128.927,320 |
| 02.07.2025 | 16:55:32.899 | 1,220 BZ | 1.500 | 1.830,000 | 103.140,000 | 127.112,320 |
| 02.07.2025 | 16:06:56.907 | 1,230 BZ | 950 | 1.168,500 | 101.640,000 | 125.282,320 |
| 02.07.2025 | 16:05:02.571 | 1,220 BZ | 950 | 1.159,000 | 100.690,000 | 124.113,820 |
| 02.07.2025 | 15:59:06.742 | 1,200 BZ | 6.261 | 7.513,200 | 99.740,000 | 122.954,820 |
| 02.07.2025 | 15:42:52.862 | 1,220 BZ | 900 | 1.098,000 | 93.479,000 | 115.441,620 |
| 02.07.2025 | 15:34:10.935 | 1,210 BZ | 2.000 | 2.420,000 | 92.579,000 | 114.343,620 |
| 02.07.2025 | 14:47:25.103 | 1,190 G | - | - | 90.579,000 | 111.923,620 |
| 02.07.2025 | 14:43:46.491 | 1,190 BZ | 3.361 | 3.999,590 | 90.579,000 | 111.923,620 |
| 02.07.2025 | 14:43:42.771 | 1,190 BZ | 3.700 | 4.403,000 | 87.218,000 | 107.924,030 |
| 02.07.2025 | 14:33:27.597 | 1,200 BZ | 2.000 | 2.400,000 | 83.518,000 | 103.521,030 |
| 02.07.2025 | 13:58:51.548 | 1,200 BZ | 2.000 | 2.400,000 | 81.518,000 | 101.121,030 |
| 02.07.2025 | 13:51:21.500 | 1,210 BZ | 10.000 | 12.100,000 | 79.518,000 | 98.721,030 |
| 02.07.2025 | 12:22:41.868 | 1,240 BZ | 10.338 | 12.819,120 | 69.518,000 | 86.621,030 |
| 02.07.2025 | 12:20:12.286 | 1,240 BZ | 1.000 | 1.240,000 | 59.180,000 | 73.801,910 |
| 02.07.2025 | 12:17:30.578 | 1,250 BZ | 4.000 | 5.000,000 | 58.180,000 | 72.561,910 |
| 02.07.2025 | 11:37:08.182 | 1,250 BZ | 500 | 625,000 | 54.180,000 | 67.561,910 |
| 02.07.2025 | 11:29:31.296 | 1,250 BZ | 10.000 | 12.500,000 | 53.680,000 | 66.936,910 |
| 02.07.2025 | 11:03:54.201 | 1,240 BZ | 4.838 | 5.999,120 | 43.680,000 | 54.436,910 |
| 02.07.2025 | 10:55:19.901 | 1,250 BZ | 10.551 | 13.188,750 | 38.842,000 | 48.437,790 |
| 02.07.2025 | 10:55:15.363 | 1,240 BZ | 10.851 | 13.455,240 | 28.291,000 | 35.249,040 |
| 02.07.2025 | 10:26:07.506 | 1,250 BZ | 4.800 | 6.000,000 | 17.440,000 | 21.793,800 |
| 02.07.2025 | 10:16:40.818 | 1,260 BZ | 800 | 1.008,000 | 12.640,000 | 15.793,800 |
| 02.07.2025 | 10:04:10.522 | 1,250 BZ | 4.000 | 5.000,000 | 11.840,000 | 14.785,800 |
| 02.07.2025 | 09:50:02.845 | 1,240 BZ | 1.450 | 1.798,000 | 7.840,000 | 9.785,800 |
| 02.07.2025 | 09:26:45.830 | 1,250 BZ | 650 | 812,500 | 6.390,000 | 7.987,800 |
| 02.07.2025 | 09:24:11.088 | 1,250 BZ | 800 | 1.000,000 | 5.740,000 | 7.175,300 |
| 02.07.2025 | 09:22:58.817 | 1,250 BZ | 500 | 625,000 | 4.940,000 | 6.175,300 |
| 02.07.2025 | 09:18:36.504 | 1,240 BZ | 500 | 620,000 | 4.440,000 | 5.550,300 |
| 02.07.2025 | 09:07:43.866 | 1,250 BZ | 400 | 500,000 | 3.940,000 | 4.930,300 |
| 02.07.2025 | 09:05:43.926 | 1,260 BZ | 100 | 126,000 | 3.540,000 | 4.430,300 |
| 02.07.2025 | 08:58:23.046 | 1,240 G | - | - | 3.440,000 | 4.304,300 |
| 02.07.2025 | 08:39:10.567 | 1,250 BZ | 300 | 375,000 | 3.440,000 | 4.304,300 |
| 02.07.2025 | 08:20:01.504 | 1,250 BZ | 1.000 | 1.250,000 | 3.140,000 | 3.929,300 |
| 02.07.2025 | 08:16:51.835 | 1,260 BZ | 1.000 | 1.260,000 | 2.140,000 | 2.679,300 |
| 02.07.2025 | 08:05:34.969 | 1,240 BZ | 570 | 706,800 | 1.140,000 | 1.419,300 |
| 02.07.2025 | 08:00:01.630 | 1,250 BZ | 570 | 712,500 | 570,000 | 712,500 |
| 01.07.2025 | 21:39:15.154 | 1,250 BZ | 300 | 375,000 | 302.103,000 | 361.184,950 |
| 01.07.2025 | 21:39:15.154 | 1,250 BZ | 300 | 375,000 | 302.103,000 | 361.184,950 |
| 01.07.2025 | 21:37:40.853 | 1,260 BZ | 300 | 378,000 | 301.803,000 | 360.809,950 |
| 01.07.2025 | 21:35:46.842 | 1,260 BZ | 1.700 | 2.142,000 | 301.503,000 | 360.431,950 |
| 01.07.2025 | 21:35:41.047 | 1,250 BZ | 1.700 | 2.125,000 | 299.803,000 | 358.289,950 |
| 01.07.2025 | 21:03:02.933 | 1,230 BZ | 4.000 | 4.920,000 | 298.103,000 | 356.164,950 |
| 01.07.2025 | 21:00:08.861 | 1,240 BZ | 4.000 | 4.960,000 | 294.103,000 | 351.244,950 |
| 01.07.2025 | 20:44:39.124 | 1,240 G | - | - | 290.103,000 | 346.284,950 |
| 01.07.2025 | 20:03:37.895 | 1,240 BZ | 4.000 | 4.960,000 | 290.103,000 | 346.284,950 |
| 01.07.2025 | 19:50:11.546 | 1,230 BZ | 4.000 | 4.920,000 | 286.103,000 | 341.324,950 |
| 01.07.2025 | 19:15:15.179 | 1,230 BZ | 150 | 184,500 | 282.103,000 | 336.404,950 |
| 01.07.2025 | 18:44:24.758 | 1,210 BZ | 150 | 181,500 | 281.953,000 | 336.220,450 |
| 01.07.2025 | 18:43:19.401 | 1,210 BZ | 4.000 | 4.840,000 | 281.803,000 | 336.038,950 |
| 01.07.2025 | 18:33:51.913 | 1,200 BZ | 4.000 | 4.800,000 | 277.803,000 | 331.198,950 |
| 01.07.2025 | 18:33:43.398 | 1,200 BZ | 1.300 | 1.560,000 | 273.803,000 | 326.398,950 |
| 01.07.2025 | 18:29:18.312 | 1,210 BZ | 1.300 | 1.573,000 | 272.503,000 | 324.838,950 |
| 01.07.2025 | 17:32:31.448 | 1,210 BZ | 1.000 | 1.210,000 | 271.203,000 | 323.265,950 |
| 01.07.2025 | 17:32:24.728 | 1,220 BZ | 1.000 | 1.220,000 | 270.203,000 | 322.055,950 |
| 01.07.2025 | 17:29:08.856 | 1,210 BZ | 250 | 302,500 | 269.203,000 | 320.835,950 |
| 01.07.2025 | 17:27:26.677 | 1,210 BZ | 250 | 302,500 | 268.953,000 | 320.533,450 |
| 01.07.2025 | 17:17:00.072 | 1,170 BZ | 3.750 | 4.387,500 | 268.703,000 | 320.230,950 |
| 01.07.2025 | 17:16:38.914 | 1,170 BZ | 24.909 | 29.143,530 | 264.953,000 | 315.843,450 |
| 01.07.2025 | 17:16:29.287 | 1,170 G | - | - | 240.044,000 | 286.699,920 |
| 01.07.2025 | 17:15:58.532 | 1,180 BZ | 350 | 413,000 | 240.044,000 | 286.699,920 |
| 01.07.2025 | 17:15:18.675 | 1,180 BZ | 4.000 | 4.720,000 | 239.694,000 | 286.286,920 |
| 01.07.2025 | 17:13:27.457 | 1,180 BZ | 100 | 118,000 | 235.694,000 | 281.566,920 |
| 01.07.2025 | 17:08:56.861 | 1,200 BZ | 2.000 | 2.400,000 | 235.594,000 | 281.448,920 |
| 01.07.2025 | 16:58:39.678 | 1,190 BZ | 2.000 | 2.380,000 | 233.594,000 | 279.048,920 |
| 01.07.2025 | 16:45:44.189 | 1,190 BZ | 3.000 | 3.570,000 | 231.594,000 | 276.668,920 |
| 01.07.2025 | 16:43:36.800 | 1,200 BZ | 1.000 | 1.200,000 | 228.594,000 | 273.098,920 |
| 01.07.2025 | 16:42:31.399 | 1,200 BZ | 2.000 | 2.400,000 | 227.594,000 | 271.898,920 |
| 01.07.2025 | 16:36:27.561 | 1,210 BZ | 3.000 | 3.630,000 | 225.594,000 | 269.498,920 |
| 01.07.2025 | 16:35:50.856 | 1,220 BZ | 200 | 244,000 | 222.594,000 | 265.868,920 |
| 01.07.2025 | 16:35:07.423 | 1,210 BZ | 2.800 | 3.388,000 | 222.394,000 | 265.624,920 |
| 01.07.2025 | 16:02:15.086 | 1,190 BZ | 4.150 | 4.938,500 | 219.594,000 | 262.236,920 |
| 01.07.2025 | 16:00:51.389 | 1,210 BZ | 4.150 | 5.021,500 | 215.444,000 | 257.298,420 |
| 01.07.2025 | 15:53:16.181 | 1,200 BZ | 440 | 528,000 | 211.294,000 | 252.276,920 |
| 01.07.2025 | 15:53:10.280 | 1,210 BZ | 440 | 532,400 | 210.854,000 | 251.748,920 |
| 01.07.2025 | 15:34:31.922 | 1,190 BZ | 2.220 | 2.641,800 | 210.414,000 | 251.216,520 |
| 01.07.2025 | 15:32:32.403 | 1,190 BZ | 270 | 321,300 | 208.194,000 | 248.574,720 |
| 01.07.2025 | 15:24:33.903 | 1,190 BZ | 2.950 | 3.510,500 | 207.924,000 | 248.253,420 |
| 01.07.2025 | 15:16:22.778 | 1,200 BZ | 1.500 | 1.800,000 | 204.974,000 | 244.742,920 |
| 01.07.2025 | 15:07:10.825 | 1,190 BZ | 3.798 | 4.519,620 | 203.474,000 | 242.942,920 |
| 01.07.2025 | 14:48:00.658 | 1,180 BZ | 3.418 | 4.033,240 | 199.676,000 | 238.423,300 |
| 01.07.2025 | 14:47:29.614 | 1,180 BZ | 380 | 448,400 | 196.258,000 | 234.390,060 |
| 01.07.2025 | 14:47:28.151 | 1,180 G | - | - | 195.878,000 | 233.941,660 |
| 01.07.2025 | 14:43:56.899 | 1,190 BZ | 300 | 357,000 | 195.878,000 | 233.941,660 |