Broadcom Inc./OS/Call [230]/MS
WKN MJ2TZF
ISIN DE000MJ2TZF6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.02.2025 | 11:02:23.433 | 0,940 BZ | 500 | 470,000 | 2.750,000 | 2.597,500 |
| 05.02.2025 | 10:15:52.928 | 0,950 BZ | 1.000 | 950,000 | 2.250,000 | 2.127,500 |
| 05.02.2025 | 09:44:16.955 | 0,940 BZ | 1.000 | 940,000 | 1.250,000 | 1.177,500 |
| 05.02.2025 | 08:15:12.954 | 0,950 BZ | 250 | 237,500 | 250,000 | 237,500 |
| 04.02.2025 | 18:21:23.589 | 0,820 G | - | - | 5.000,000 | 3.960,000 |
| 04.02.2025 | 18:21:23.589 | 0,820 G | - | - | 5.000,000 | 3.960,000 |
| 04.02.2025 | 15:32:48.642 | 0,790 BZ | 1.000 | 790,000 | 5.000,000 | 3.960,000 |
| 04.02.2025 | 12:59:19.332 | 0,790 BZ | 3.500 | 2.765,000 | 4.000,000 | 3.170,000 |
| 04.02.2025 | 11:57:48.844 | 0,790 G | - | - | 500,000 | 405,000 |
| 04.02.2025 | 11:24:12.086 | 0,810 BZ | 500 | 405,000 | 500,000 | 405,000 |
| 03.02.2025 | 19:04:44.339 | 0,810 BZ | 500 | 405,000 | 56.276,000 | 42.070,310 |
| 03.02.2025 | 19:04:44.339 | 0,810 BZ | 500 | 405,000 | 56.276,000 | 42.070,310 |
| 03.02.2025 | 19:01:29.956 | 0,810 BZ | 501 | 405,810 | 55.776,000 | 41.665,310 |
| 03.02.2025 | 18:56:34.046 | 0,810 G | - | - | 55.275,000 | 41.259,500 |
| 03.02.2025 | 16:24:29.073 | 0,830 BZ | 2.000 | 1.660,000 | 55.275,000 | 41.259,500 |
| 03.02.2025 | 16:20:47.079 | 0,780 BZ | 3.500 | 2.730,000 | 53.275,000 | 39.599,500 |
| 03.02.2025 | 15:40:01.506 | 0,790 G | - | - | 46.785,000 | 34.477,500 |
| 03.02.2025 | 15:34:57.482 | 0,760 BZ | 8.500 | 6.460,000 | 46.785,000 | 34.477,500 |
| 03.02.2025 | 14:34:34.234 | 0,730 BZ | 4.500 | 3.285,000 | 38.285,000 | 28.017,500 |
| 03.02.2025 | 14:23:37.180 | 0,740 BZ | 2.000 | 1.480,000 | 33.785,000 | 24.732,500 |
| 03.02.2025 | 13:47:54.117 | 0,740 BZ | 2.000 | 1.480,000 | 31.785,000 | 23.252,500 |
| 03.02.2025 | 12:18:03.326 | 0,780 BZ | 500 | 390,000 | 29.785,000 | 21.772,500 |
| 03.02.2025 | 12:15:43.186 | 0,790 G | - | - | 29.285,000 | 21.382,500 |
| 03.02.2025 | 12:06:00.127 | 0,780 G | - | - | 29.285,000 | 21.382,500 |
| 03.02.2025 | 11:34:12.110 | 0,760 BZ | 500 | 380,000 | 29.285,000 | 21.382,500 |
| 03.02.2025 | 10:36:13.648 | 0,790 BZ | 3.000 | 2.370,000 | 28.785,000 | 21.002,500 |
| 03.02.2025 | 10:16:50.999 | 0,750 BZ | 11.500 | 8.625,000 | 25.785,000 | 18.632,500 |
| 03.02.2025 | 09:53:57.025 | 0,750 BZ | 1.300 | 975,000 | 14.285,000 | 10.007,500 |
| 03.02.2025 | 08:32:22.466 | 0,700 BZ | 2.685 | 1.879,500 | 12.985,000 | 9.032,500 |
| 03.02.2025 | 08:13:13.403 | 0,690 BZ | 8.000 | 5.520,000 | 10.300,000 | 7.153,000 |
| 03.02.2025 | 08:09:12.512 | 0,710 BZ | 2.300 | 1.633,000 | 2.300,000 | 1.633,000 |
| 31.01.2025 | 18:22:13.487 | 0,910 G | - | - | 34.600,000 | 28.442,000 |
| 31.01.2025 | 18:22:13.487 | 0,910 G | - | - | 34.600,000 | 28.442,000 |
| 31.01.2025 | 17:26:22.790 | 0,890 BZ | 4.200 | 3.738,000 | 34.600,000 | 28.442,000 |
| 31.01.2025 | 15:37:21.052 | 0,800 BZ | 12.000 | 9.600,000 | 30.400,000 | 24.704,000 |
| 31.01.2025 | 15:37:15.611 | 0,800 G | - | - | 18.400,000 | 15.104,000 |
| 31.01.2025 | 15:12:26.230 | 0,830 BZ | 10.000 | 8.300,000 | 18.400,000 | 15.104,000 |
| 31.01.2025 | 14:15:44.884 | 0,810 BZ | 400 | 324,000 | 8.400,000 | 6.804,000 |
| 31.01.2025 | 14:07:38.474 | 0,810 BZ | 8.000 | 6.480,000 | 8.000,000 | 6.480,000 |
| 31.01.2025 | 10:53:30.739 | 0,800 G | - | - | - | - |
| 30.01.2025 | 20:42:38.804 | 0,790 BZ | 628 | 496,120 | 144.111,000 | 118.554,030 |
| 30.01.2025 | 20:42:38.804 | 0,790 BZ | 628 | 496,120 | 144.111,000 | 118.554,030 |
| 30.01.2025 | 20:26:51.481 | 0,780 G | - | - | 143.483,000 | 118.057,910 |
| 30.01.2025 | 17:46:30.406 | 0,820 BZ | 2.800 | 2.296,000 | 143.483,000 | 118.057,910 |
| 30.01.2025 | 17:02:39.574 | 0,780 BZ | 500 | 390,000 | 140.683,000 | 115.761,910 |
| 30.01.2025 | 16:49:09.286 | 0,840 BZ | 1.000 | 840,000 | 140.183,000 | 115.371,910 |
| 30.01.2025 | 16:48:33.799 | 0,830 BZ | 3.000 | 2.490,000 | 139.183,000 | 114.531,910 |
| 30.01.2025 | 16:05:45.701 | 0,790 BZ | 1.800 | 1.422,000 | 136.183,000 | 112.041,910 |
| 30.01.2025 | 15:50:59.084 | 0,850 BZ | 3.000 | 2.550,000 | 134.383,000 | 110.619,910 |
| 30.01.2025 | 15:50:25.242 | 0,840 G | - | - | 131.383,000 | 108.069,910 |
| 30.01.2025 | 15:48:52.466 | 0,830 BZ | 2.800 | 2.324,000 | 131.383,000 | 108.069,910 |
| 30.01.2025 | 15:48:41.027 | 0,830 BZ | 60.000 | 49.800,000 | 128.583,000 | 105.745,910 |
| 30.01.2025 | 15:48:09.862 | 0,820 BZ | 62.800 | 51.496,000 | 68.583,000 | 55.945,910 |
| 30.01.2025 | 15:47:18.397 | 0,810 G | - | - | 5.783,000 | 4.449,910 |
| 30.01.2025 | 15:33:40.346 | 0,810 G | - | - | 5.783,000 | 4.449,910 |
| 30.01.2025 | 13:35:02.263 | 0,770 BZ | 2.083 | 1.603,910 | 5.783,000 | 4.449,910 |
| 30.01.2025 | 13:13:21.060 | 0,760 G | - | - | 3.700,000 | 2.846,000 |
| 30.01.2025 | 13:00:28.774 | 0,760 BZ | 500 | 380,000 | 3.700,000 | 2.846,000 |
| 30.01.2025 | 11:49:14.270 | 0,730 BZ | 1.000 | 730,000 | 3.200,000 | 2.466,000 |
| 30.01.2025 | 11:36:28.403 | 0,740 BZ | 400 | 296,000 | 2.200,000 | 1.736,000 |
| 30.01.2025 | 09:59:59.043 | 0,800 BZ | 1.800 | 1.440,000 | 1.800,000 | 1.440,000 |
| 29.01.2025 | 19:59:38.970 | 0,610 BZ | 2.000 | 1.220,000 | 169.530,000 | 111.197,700 |
| 29.01.2025 | 19:59:38.970 | 0,610 BZ | 2.000 | 1.220,000 | 169.530,000 | 111.197,700 |
| 29.01.2025 | 18:32:06.190 | 0,620 G | - | - | 167.530,000 | 109.977,700 |
| 29.01.2025 | 18:19:33.123 | 0,620 BZ | 20.000 | 12.400,000 | 167.530,000 | 109.977,700 |
| 29.01.2025 | 17:14:18.088 | 0,610 BZ | 350 | 213,500 | 147.530,000 | 97.577,700 |
| 29.01.2025 | 16:30:07.930 | 0,630 BZ | 900 | 567,000 | 147.180,000 | 97.364,200 |
| 29.01.2025 | 15:33:38.681 | 0,640 BZ | 38.400 | 24.576,000 | 146.280,000 | 96.797,200 |
| 29.01.2025 | 14:22:26.369 | 0,650 BZ | 38.400 | 24.960,000 | 107.880,000 | 72.221,200 |
| 29.01.2025 | 14:19:18.113 | 0,650 G | - | - | 69.480,000 | 47.261,200 |
| 29.01.2025 | 14:19:00.807 | 0,650 G | - | - | 69.480,000 | 47.261,200 |
| 29.01.2025 | 13:55:07.262 | 0,670 BZ | 500 | 335,000 | 69.480,000 | 47.261,200 |
| 29.01.2025 | 13:49:37.972 | 0,680 BZ | 65.000 | 44.200,000 | 68.980,000 | 46.926,200 |
| 29.01.2025 | 13:48:27.465 | 0,680 G | - | - | 3.980,000 | 2.726,200 |
| 29.01.2025 | 13:48:04.268 | 0,680 G | - | - | 3.980,000 | 2.726,200 |
| 29.01.2025 | 13:47:27.132 | 0,680 G | - | - | 3.980,000 | 2.726,200 |
| 29.01.2025 | 13:46:17.662 | 0,680 G | - | - | 3.980,000 | 2.726,200 |
| 29.01.2025 | 13:44:24.727 | 0,680 G | - | - | 3.980,000 | 2.726,200 |
| 29.01.2025 | 13:28:20.818 | 0,690 BZ | 500 | 345,000 | 3.980,000 | 2.726,200 |
| 29.01.2025 | 13:17:55.238 | 0,680 G | - | - | 3.480,000 | 2.381,200 |
| 29.01.2025 | 11:44:11.695 | 0,700 G | - | - | 3.480,000 | 2.381,200 |
| 29.01.2025 | 11:04:43.826 | 0,710 BZ | 1.000 | 710,000 | 3.480,000 | 2.381,200 |
| 29.01.2025 | 10:05:16.140 | 0,670 BZ | 2.000 | 1.340,000 | 2.480,000 | 1.671,200 |
| 29.01.2025 | 10:02:56.820 | 0,690 BZ | 480 | 331,200 | 480,000 | 331,200 |
| 28.01.2025 | 20:16:55.000 | 0,590 BZ | 450 | 265,500 | 74.370,000 | 47.295,210 |
| 28.01.2025 | 20:16:55.000 | 0,590 BZ | 450 | 265,500 | 74.370,000 | 47.295,210 |
| 28.01.2025 | 19:24:21.297 | 0,600 BZ | 10.000 | 6.000,000 | 73.920,000 | 47.029,710 |
| 28.01.2025 | 19:20:58.034 | 0,600 BZ | 1.300 | 780,000 | 63.920,000 | 41.029,710 |
| 28.01.2025 | 19:18:33.260 | 0,595 BZ | 2.300 | 1.368,500 | 62.620,000 | 40.249,710 |
| 28.01.2025 | 19:08:15.635 | 0,600 BZ | 500 | 300,000 | 60.320,000 | 38.881,210 |
| 28.01.2025 | 18:47:53.134 | 0,590 BZ | 1.304 | 769,360 | 59.820,000 | 38.581,210 |
| 28.01.2025 | 18:27:29.769 | 0,590 G | - | - | 58.516,000 | 37.811,850 |
| 28.01.2025 | 18:16:55.377 | 0,600 BZ | 1.000 | 600,000 | 58.516,000 | 37.811,850 |
| 28.01.2025 | 17:38:49.814 | 0,560 BZ | 2.800 | 1.568,000 | 57.516,000 | 37.211,850 |
| 28.01.2025 | 16:45:53.319 | 0,600 BZ | 1.000 | 600,000 | 54.716,000 | 35.643,850 |
| 28.01.2025 | 16:45:15.731 | 0,600 G | - | - | 53.716,000 | 35.043,850 |
| 28.01.2025 | 16:21:33.547 | 0,590 BZ | 300 | 177,000 | 53.716,000 | 35.043,850 |
| 28.01.2025 | 16:19:33.393 | 0,600 BZ | 2.000 | 1.200,000 | 52.416,000 | 34.266,850 |
| 28.01.2025 | 16:19:15.304 | 0,600 G | - | - | 50.416,000 | 33.066,850 |
| 28.01.2025 | 16:17:49.267 | 0,610 BZ | 1.650 | 1.006,500 | 50.416,000 | 33.066,850 |
