Broadcom Inc./OS/Call [230]/MS
WKN MJ2TZF
ISIN DE000MJ2TZF6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.06.2025 | 20:04:05.161 | 1,600 BZ | 500 | 800,000 | 20.530,000 | 32.672,500 |
| 20.06.2025 | 20:04:05.161 | 1,600 BZ | 500 | 800,000 | 20.530,000 | 32.672,500 |
| 20.06.2025 | 19:03:42.908 | 1,520 BZ | 800 | 1.216,000 | 20.030,000 | 31.872,500 |
| 20.06.2025 | 18:46:00.974 | 1,560 BZ | 1.000 | 1.560,000 | 19.230,000 | 30.656,500 |
| 20.06.2025 | 17:47:31.597 | 1,560 BZ | 1.000 | 1.560,000 | 18.230,000 | 29.096,500 |
| 20.06.2025 | 17:14:17.965 | 1,400 BZ | 2.000 | 2.800,000 | 17.230,000 | 27.536,500 |
| 20.06.2025 | 16:53:16.364 | 1,240 G | - | - | 15.230,000 | 24.736,500 |
| 20.06.2025 | 16:22:07.917 | 1,500 BZ | 2.000 | 3.000,000 | 15.230,000 | 24.736,500 |
| 20.06.2025 | 16:13:23.084 | 1,620 BZ | 2.500 | 4.050,000 | 13.230,000 | 21.736,500 |
| 20.06.2025 | 16:11:51.472 | 1,590 BZ | 300 | 477,000 | 10.730,000 | 17.686,500 |
| 20.06.2025 | 11:23:35.891 | 1,650 BZ | 10.000 | 16.500,000 | 10.430,000 | 17.209,500 |
| 20.06.2025 | 10:57:58.786 | 1,620 G | - | - | 430,000 | 709,500 |
| 20.06.2025 | 10:38:44.882 | 1,650 BZ | 430 | 709,500 | 430,000 | 709,500 |
| 19.06.2025 | 21:35:00.439 | 1,510 BZ | 3.000 | 4.530,000 | 16.819,000 | 25.722,190 |
| 19.06.2025 | 21:35:00.439 | 1,510 BZ | 3.000 | 4.530,000 | 16.819,000 | 25.722,190 |
| 19.06.2025 | 21:01:30.533 | 1,490 BZ | 2.000 | 2.980,000 | 13.819,000 | 21.192,190 |
| 19.06.2025 | 20:06:22.269 | 1,490 G | - | - | 11.819,000 | 18.212,190 |
| 19.06.2025 | 18:24:41.651 | 1,460 BZ | 396 | 578,160 | 11.819,000 | 18.212,190 |
| 19.06.2025 | 16:26:19.059 | 1,460 BZ | 2.000 | 2.920,000 | 11.423,000 | 17.634,030 |
| 19.06.2025 | 13:23:17.784 | 1,610 BZ | 2.273 | 3.659,530 | 9.423,000 | 14.714,030 |
| 19.06.2025 | 12:03:51.270 | 1,630 BZ | 2.150 | 3.504,500 | 7.150,000 | 11.054,500 |
| 19.06.2025 | 11:12:38.135 | 1,560 G | - | - | 5.000,000 | 7.550,000 |
| 19.06.2025 | 10:04:14.857 | 1,510 BZ | 5.000 | 7.550,000 | 5.000,000 | 7.550,000 |
| 18.06.2025 | 21:30:56.077 | 1,710 BZ | 100 | 171,000 | 6.550,000 | 11.300,000 |
| 18.06.2025 | 21:30:56.077 | 1,710 BZ | 100 | 171,000 | 6.550,000 | 11.300,000 |
| 18.06.2025 | 17:45:09.118 | 1,720 BZ | 500 | 860,000 | 6.450,000 | 11.129,000 |
| 18.06.2025 | 17:30:56.006 | 1,730 G | - | - | 5.950,000 | 10.269,000 |
| 18.06.2025 | 17:12:20.604 | 1,800 BZ | 3.500 | 6.300,000 | 5.950,000 | 10.269,000 |
| 18.06.2025 | 16:30:35.471 | 1,880 BZ | 450 | 846,000 | 2.450,000 | 3.969,000 |
| 18.06.2025 | 16:09:20.798 | 1,850 BZ | 100 | 185,000 | 2.000,000 | 3.123,000 |
| 18.06.2025 | 11:45:21.474 | 1,600 G | - | - | 1.900,000 | 2.938,000 |
| 18.06.2025 | 09:12:55.027 | 1,550 BZ | 1.200 | 1.860,000 | 1.900,000 | 2.938,000 |
| 18.06.2025 | 08:37:31.023 | 1,540 BZ | 700 | 1.078,000 | 700,000 | 1.078,000 |
| 17.06.2025 | 21:49:55.206 | 1,640 BZ | 1.000 | 1.640,000 | 102.716,000 | 158.202,040 |
| 17.06.2025 | 21:49:55.206 | 1,640 BZ | 1.000 | 1.640,000 | 102.716,000 | 158.202,040 |
| 17.06.2025 | 21:43:12.319 | 1,670 BZ | 4.500 | 7.515,000 | 101.716,000 | 156.562,040 |
| 17.06.2025 | 21:32:54.421 | 1,700 BZ | 300 | 510,000 | 97.216,000 | 149.047,040 |
| 17.06.2025 | 21:30:36.327 | 1,700 BZ | 9.000 | 15.300,000 | 96.916,000 | 148.537,040 |
| 17.06.2025 | 20:40:04.173 | 1,610 BZ | 1.500 | 2.415,000 | 87.916,000 | 133.237,040 |
| 17.06.2025 | 20:12:59.931 | 1,590 G | - | - | 86.416,000 | 130.822,040 |
| 17.06.2025 | 18:47:43.540 | 1,500 BZ | 70.000 | 105.000,000 | 86.416,000 | 130.822,040 |
| 17.06.2025 | 17:08:14.759 | 1,570 BZ | 1.770 | 2.778,900 | 16.416,000 | 25.822,040 |
| 17.06.2025 | 17:06:16.425 | 1,570 BZ | 200 | 314,000 | 14.646,000 | 23.043,140 |
| 17.06.2025 | 16:46:24.458 | 1,560 BZ | 1.000 | 1.560,000 | 14.446,000 | 22.729,140 |
| 17.06.2025 | 15:18:41.782 | 1,570 BZ | 9.000 | 14.130,000 | 13.446,000 | 21.169,140 |
| 17.06.2025 | 14:49:39.061 | 1,590 BZ | 1.000 | 1.590,000 | 4.446,000 | 7.039,140 |
| 17.06.2025 | 13:22:46.012 | 1,590 BZ | 2.000 | 3.180,000 | 3.446,000 | 5.449,140 |
| 17.06.2025 | 11:43:55.303 | 1,560 BZ | 1.000 | 1.560,000 | 1.446,000 | 2.269,140 |
| 17.06.2025 | 11:23:36.717 | 1,580 G | - | - | 446,000 | 709,140 |
| 17.06.2025 | 11:16:32.420 | 1,590 BZ | 446 | 709,140 | 446,000 | 709,140 |
| 16.06.2025 | 20:04:48.651 | 1,730 BZ | 560 | 968,800 | 36.667,000 | 61.557,850 |
| 16.06.2025 | 20:04:48.651 | 1,730 BZ | 560 | 968,800 | 36.667,000 | 61.557,850 |
| 16.06.2025 | 17:57:52.246 | 1,710 G | - | - | 36.107,000 | 60.589,050 |
| 16.06.2025 | 17:24:13.442 | 1,770 BZ | 18.000 | 31.860,000 | 36.107,000 | 60.589,050 |
| 16.06.2025 | 16:12:15.463 | 1,600 BZ | 1.000 | 1.600,000 | 18.107,000 | 28.729,050 |
| 16.06.2025 | 15:56:41.454 | 1,630 BZ | 850 | 1.385,500 | 17.107,000 | 27.129,050 |
| 16.06.2025 | 13:37:51.386 | 1,600 BZ | 4.500 | 7.200,000 | 16.257,000 | 25.743,550 |
| 16.06.2025 | 13:34:01.481 | 1,600 BZ | 2.222 | 3.555,200 | 11.757,000 | 18.543,550 |
| 16.06.2025 | 12:30:22.182 | 1,560 BZ | 2.000 | 3.120,000 | 9.535,000 | 14.988,350 |
| 16.06.2025 | 12:13:50.611 | 1,560 BZ | 3.000 | 4.680,000 | 7.535,000 | 11.868,350 |
| 16.06.2025 | 11:22:29.382 | 1,570 G | - | - | 4.535,000 | 7.188,350 |
| 16.06.2025 | 11:03:07.739 | 1,600 BZ | 1.500 | 2.400,000 | 4.535,000 | 7.188,350 |
| 16.06.2025 | 10:50:21.864 | 1,580 BZ | 990 | 1.564,200 | 3.035,000 | 4.788,350 |
| 16.06.2025 | 10:29:51.651 | 1,580 BZ | 450 | 711,000 | 2.045,000 | 3.224,150 |
| 16.06.2025 | 10:27:51.269 | 1,570 BZ | 1.295 | 2.033,150 | 1.595,000 | 2.513,150 |
| 16.06.2025 | 09:34:41.861 | 1,600 BZ | 300 | 480,000 | 300,000 | 480,000 |
| 13.06.2025 | 21:51:35.250 | 1,500 BZ | 100 | 150,000 | 137.600,000 | 223.260,000 |
| 13.06.2025 | 21:51:35.250 | 1,500 BZ | 100 | 150,000 | 137.600,000 | 223.260,000 |
| 13.06.2025 | 20:43:37.981 | 1,500 BZ | 2.000 | 3.000,000 | 137.500,000 | 223.110,000 |
| 13.06.2025 | 19:19:39.441 | 1,590 BZ | 5.000 | 7.950,000 | 135.500,000 | 220.110,000 |
| 13.06.2025 | 17:29:49.182 | 1,690 BZ | 500 | 845,000 | 130.500,000 | 212.160,000 |
| 13.06.2025 | 17:26:13.092 | 1,670 BZ | 3.000 | 5.010,000 | 130.000,000 | 211.315,000 |
| 13.06.2025 | 17:17:20.623 | 1,650 G | - | - | 127.000,000 | 206.305,000 |
| 13.06.2025 | 17:04:43.053 | 1,630 BZ | 1.500 | 2.445,000 | 127.000,000 | 206.305,000 |
| 13.06.2025 | 16:07:53.973 | 1,600 BZ | 30.000 | 48.000,000 | 125.500,000 | 203.860,000 |
| 13.06.2025 | 16:06:48.117 | 1,610 BZ | 30.000 | 48.300,000 | 95.500,000 | 155.860,000 |
| 13.06.2025 | 15:54:50.180 | 1,650 BZ | 60.000 | 99.000,000 | 65.500,000 | 107.560,000 |
| 13.06.2025 | 11:18:46.569 | 1,530 BZ | 2.000 | 3.060,000 | 5.500,000 | 8.560,000 |
| 13.06.2025 | 10:50:37.930 | 1,490 G | - | - | 3.500,000 | 5.500,000 |
| 13.06.2025 | 10:01:57.247 | 1,580 BZ | 1.500 | 2.370,000 | 3.500,000 | 5.500,000 |
| 13.06.2025 | 09:57:19.445 | 1,570 BZ | 1.000 | 1.570,000 | 2.000,000 | 3.130,000 |
| 13.06.2025 | 09:57:10.864 | 1,560 BZ | 1.000 | 1.560,000 | 1.000,000 | 1.560,000 |
| 12.06.2025 | 17:06:21.304 | 1,810 G | - | - | 21.750,000 | 39.090,000 |
| 12.06.2025 | 17:06:21.304 | 1,810 G | - | - | 21.750,000 | 39.090,000 |
| 12.06.2025 | 16:57:01.991 | 1,800 BZ | 1.000 | 1.800,000 | 21.750,000 | 39.090,000 |
| 12.06.2025 | 16:55:12.899 | 1,800 BZ | 20.000 | 36.000,000 | 20.750,000 | 37.290,000 |
| 12.06.2025 | 16:49:42.596 | 1,790 G | - | - | 750,000 | 1.290,000 |
| 12.06.2025 | 16:22:42.633 | 1,800 BZ | 150 | 270,000 | 750,000 | 1.290,000 |
| 12.06.2025 | 16:22:36.101 | 1,790 G | - | - | 600,000 | 1.020,000 |
| 12.06.2025 | 16:01:09.613 | 1,700 BZ | 600 | 1.020,000 | 600,000 | 1.020,000 |
| 12.06.2025 | 11:23:22.042 | 1,520 G | - | - | - | - |
| 11.06.2025 | 19:34:16.661 | 1,650 BZ | 1.500 | 2.475,000 | 8.600,000 | 13.687,000 |
| 11.06.2025 | 19:34:16.661 | 1,650 BZ | 1.500 | 2.475,000 | 8.600,000 | 13.687,000 |
| 11.06.2025 | 19:27:47.388 | 1,620 BZ | 3.500 | 5.670,000 | 7.100,000 | 11.212,000 |
| 11.06.2025 | 18:06:50.389 | 1,530 G | - | - | 3.600,000 | 5.542,000 |
| 11.06.2025 | 17:38:28.287 | 1,510 BZ | 1.000 | 1.510,000 | 3.600,000 | 5.542,000 |
| 11.06.2025 | 17:11:19.679 | 1,560 BZ | 2.000 | 3.120,000 | 2.600,000 | 4.032,000 |
| 11.06.2025 | 16:43:25.310 | 1,520 BZ | 600 | 912,000 | 600,000 | 912,000 |
| 11.06.2025 | 11:51:09.740 | 1,140 G | - | - | - | - |
| 10.06.2025 | 18:55:16.092 | 1,230 BZ | 707 | 869,610 | 41.907,000 | 47.084,610 |