Advanced Micro Devices Inc./OS/Call [125]/MS
WKN MJ2WAV
ISIN DE000MJ2WAV0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.02.2025 | 11:30:00.692 | 2,570 BZ | 300 | 771,000 | 5.595,000 | 14.299,450 |
| 05.02.2025 | 10:47:44.777 | 2,560 BZ | 220 | 563,200 | 5.295,000 | 13.528,450 |
| 05.02.2025 | 09:56:38.420 | 2,530 BZ | 700 | 1.771,000 | 5.075,000 | 12.965,250 |
| 05.02.2025 | 09:47:01.379 | 2,560 BZ | 400 | 1.024,000 | 4.375,000 | 11.194,250 |
| 05.02.2025 | 09:42:23.738 | 2,550 BZ | 1.175 | 2.996,250 | 3.975,000 | 10.170,250 |
| 05.02.2025 | 08:28:18.076 | 2,600 BZ | 1.000 | 2.600,000 | 2.800,000 | 7.174,000 |
| 05.02.2025 | 08:16:42.133 | 2,530 BZ | 1.000 | 2.530,000 | 1.800,000 | 4.574,000 |
| 05.02.2025 | 08:10:44.078 | 2,580 BZ | 500 | 1.290,000 | 800,000 | 2.044,000 |
| 05.02.2025 | 08:06:17.679 | 2,520 BZ | 100 | 252,000 | 300,000 | 754,000 |
| 05.02.2025 | 08:05:35.011 | 2,510 BZ | 200 | 502,000 | 200,000 | 502,000 |
| 04.02.2025 | 21:36:15.923 | 3,400 BZ | 1 | 3,400 | 4.778,000 | 15.394,060 |
| 04.02.2025 | 21:36:15.923 | 3,400 BZ | 1 | 3,400 | 4.778,000 | 15.394,060 |
| 04.02.2025 | 20:31:09.578 | 3,360 G | - | - | 4.777,000 | 15.390,660 |
| 04.02.2025 | 20:24:08.349 | 3,430 BZ | 250 | 857,500 | 4.777,000 | 15.390,660 |
| 04.02.2025 | 16:15:15.575 | 3,350 BZ | 150 | 502,500 | 4.527,000 | 14.533,160 |
| 04.02.2025 | 15:42:27.308 | 3,190 BZ | 600 | 1.914,000 | 4.377,000 | 14.030,660 |
| 04.02.2025 | 15:30:56.407 | 3,250 BZ | 700 | 2.275,000 | 3.777,000 | 12.116,660 |
| 04.02.2025 | 13:24:22.619 | 3,180 BZ | 900 | 2.862,000 | 3.077,000 | 9.841,660 |
| 04.02.2025 | 13:14:00.099 | 3,180 G | - | - | 2.177,000 | 6.979,660 |
| 04.02.2025 | 12:59:55.665 | 3,190 BZ | 800 | 2.552,000 | 2.177,000 | 6.979,660 |
| 04.02.2025 | 12:30:21.918 | 3,220 BZ | 1.220 | 3.928,400 | 1.377,000 | 4.427,660 |
| 04.02.2025 | 09:41:51.681 | 3,180 BZ | 157 | 499,260 | 157,000 | 499,260 |
| 03.02.2025 | 21:05:51.933 | 3,080 BZ | 100 | 308,000 | 18.455,000 | 54.097,720 |
| 03.02.2025 | 21:05:51.933 | 3,080 BZ | 100 | 308,000 | 18.455,000 | 54.097,720 |
| 03.02.2025 | 20:59:08.074 | 3,090 G | - | - | 18.355,000 | 53.789,720 |
| 03.02.2025 | 19:06:08.696 | 3,010 BZ | 100 | 301,000 | 18.355,000 | 53.789,720 |
| 03.02.2025 | 17:52:34.846 | 3,070 BZ | 230 | 706,100 | 18.255,000 | 53.488,720 |
| 03.02.2025 | 17:03:38.136 | 3,120 BZ | 1.000 | 3.120,000 | 18.025,000 | 52.782,620 |
| 03.02.2025 | 15:56:48.712 | 3,100 BZ | 980 | 3.038,000 | 17.025,000 | 49.662,620 |
| 03.02.2025 | 15:45:00.787 | 3,090 BZ | 400 | 1.236,000 | 16.045,000 | 46.624,620 |
| 03.02.2025 | 15:03:49.667 | 2,990 BZ | 230 | 687,700 | 15.645,000 | 45.388,620 |
| 03.02.2025 | 14:27:01.611 | 2,990 BZ | 2.500 | 7.475,000 | 15.415,000 | 44.700,920 |
| 03.02.2025 | 13:57:58.580 | 2,970 BZ | 1.000 | 2.970,000 | 12.915,000 | 37.225,920 |
| 03.02.2025 | 13:30:07.580 | 2,970 G | - | - | 11.915,000 | 34.255,920 |
| 03.02.2025 | 12:13:57.529 | 3,050 BZ | 720 | 2.196,000 | 11.915,000 | 34.255,920 |
| 03.02.2025 | 11:25:23.249 | 3,020 BZ | 120 | 362,400 | 11.195,000 | 32.059,920 |
| 03.02.2025 | 09:53:16.703 | 2,970 BZ | 368 | 1.092,960 | 11.075,000 | 31.697,520 |
| 03.02.2025 | 09:19:00.949 | 2,950 BZ | 500 | 1.475,000 | 10.707,000 | 30.604,560 |
| 03.02.2025 | 09:12:54.721 | 2,940 BZ | 700 | 2.058,000 | 10.207,000 | 29.129,560 |
| 03.02.2025 | 08:51:47.944 | 3,020 BZ | 325 | 981,500 | 9.507,000 | 27.071,560 |
| 03.02.2025 | 08:14:28.892 | 2,860 BZ | 2.100 | 6.006,000 | 9.182,000 | 26.090,060 |
| 03.02.2025 | 08:13:33.927 | 2,850 BZ | 2.100 | 5.985,000 | 7.082,000 | 20.084,060 |
| 03.02.2025 | 08:13:20.608 | 2,830 BZ | 4.982 | 14.099,060 | 4.982,000 | 14.099,060 |
| 31.01.2025 | 21:54:02.488 | 3,220 BZ | 472 | 1.519,840 | 14.608,000 | 48.534,400 |
| 31.01.2025 | 21:54:02.488 | 3,220 BZ | 472 | 1.519,840 | 14.608,000 | 48.534,400 |
| 31.01.2025 | 20:13:37.256 | 3,240 G | - | - | 14.136,000 | 47.014,560 |
| 31.01.2025 | 19:34:22.474 | 3,250 BZ | 2.500 | 8.125,000 | 14.136,000 | 47.014,560 |
| 31.01.2025 | 18:48:02.972 | 3,340 BZ | 8.900 | 29.726,000 | 11.636,000 | 38.889,560 |
| 31.01.2025 | 17:45:05.805 | 3,280 BZ | 1.100 | 3.608,000 | 2.736,000 | 9.163,560 |
| 31.01.2025 | 17:30:11.880 | 3,300 BZ | 120 | 396,000 | 1.636,000 | 5.555,560 |
| 31.01.2025 | 17:23:46.961 | 3,390 BZ | 200 | 678,000 | 1.516,000 | 5.159,560 |
| 31.01.2025 | 17:22:40.547 | 3,380 BZ | 200 | 676,000 | 1.316,000 | 4.481,560 |
| 31.01.2025 | 11:26:49.918 | 3,480 G | - | - | - | - |
| 30.01.2025 | 20:38:04.491 | 3,390 BZ | 1.000 | 3.390,000 | 4.455,000 | 15.132,000 |
| 30.01.2025 | 20:38:04.491 | 3,390 BZ | 1.000 | 3.390,000 | 4.455,000 | 15.132,000 |
| 30.01.2025 | 20:21:22.714 | 3,410 G | - | - | 3.455,000 | 11.742,000 |
| 30.01.2025 | 17:14:06.302 | 3,280 BZ | 185 | 606,800 | 3.455,000 | 11.742,000 |
| 30.01.2025 | 15:30:09.410 | 3,410 BZ | 270 | 920,700 | 3.270,000 | 11.135,200 |
| 30.01.2025 | 15:11:01.441 | 3,390 BZ | 260 | 881,400 | 3.000,000 | 10.214,500 |
| 30.01.2025 | 14:35:35.049 | 3,390 BZ | 350 | 1.186,500 | 2.740,000 | 9.333,100 |
| 30.01.2025 | 14:30:42.938 | 3,390 BZ | 250 | 847,500 | 2.390,000 | 8.146,600 |
| 30.01.2025 | 14:23:49.408 | 3,390 BZ | 300 | 1.017,000 | 2.140,000 | 7.299,100 |
| 30.01.2025 | 12:57:17.993 | 3,390 G | - | - | 1.840,000 | 6.282,100 |
| 30.01.2025 | 12:56:27.984 | 3,400 BZ | 300 | 1.020,000 | 1.840,000 | 6.282,100 |
| 30.01.2025 | 12:10:54.962 | 3,430 BZ | 1.000 | 3.430,000 | 1.540,000 | 5.262,100 |
| 30.01.2025 | 11:36:41.741 | 3,360 BZ | 120 | 403,200 | 540,000 | 1.832,100 |
| 30.01.2025 | 10:47:03.674 | 3,410 BZ | 150 | 511,500 | 420,000 | 1.428,900 |
| 30.01.2025 | 10:43:56.617 | 3,420 BZ | 150 | 513,000 | 270,000 | 917,400 |
| 30.01.2025 | 09:31:40.216 | 3,370 BZ | 120 | 404,400 | 120,000 | 404,400 |
| 29.01.2025 | 20:24:16.390 | 3,260 G | - | - | 8.184,000 | 26.563,830 |
| 29.01.2025 | 20:24:16.390 | 3,260 G | - | - | 8.184,000 | 26.563,830 |
| 29.01.2025 | 18:59:22.432 | 3,300 BZ | 350 | 1.155,000 | 8.184,000 | 26.563,830 |
| 29.01.2025 | 16:08:10.752 | 3,320 BZ | 4.000 | 13.280,000 | 7.834,000 | 25.408,830 |
| 29.01.2025 | 15:48:30.563 | 3,170 BZ | 250 | 792,500 | 3.834,000 | 12.128,830 |
| 29.01.2025 | 15:47:06.563 | 3,150 BZ | 1.000 | 3.150,000 | 3.584,000 | 11.336,330 |
| 29.01.2025 | 15:40:11.507 | 3,170 BZ | 221 | 700,570 | 2.584,000 | 8.186,330 |
| 29.01.2025 | 15:39:48.723 | 3,160 BZ | 221 | 698,360 | 2.363,000 | 7.485,760 |
| 29.01.2025 | 15:19:52.200 | 3,200 BZ | 1.442 | 4.614,400 | 2.142,000 | 6.787,400 |
| 29.01.2025 | 14:07:50.812 | 3,190 BZ | 100 | 319,000 | 700,000 | 2.173,000 |
| 29.01.2025 | 13:55:05.593 | 3,160 BZ | 250 | 790,000 | 600,000 | 1.854,000 |
| 29.01.2025 | 12:50:22.681 | 3,180 G | - | - | 350,000 | 1.064,000 |
| 29.01.2025 | 08:00:09.266 | 3,040 BZ | 350 | 1.064,000 | 350,000 | 1.064,000 |
| 28.01.2025 | 21:29:56.450 | 3,080 BZ | 440 | 1.355,200 | 9.879,000 | 31.886,730 |
| 28.01.2025 | 21:29:56.450 | 3,080 BZ | 440 | 1.355,200 | 9.879,000 | 31.886,730 |
| 28.01.2025 | 21:11:47.618 | 3,110 BZ | 2.000 | 6.220,000 | 9.439,000 | 30.531,530 |
| 28.01.2025 | 20:19:01.300 | 3,050 G | - | - | 7.439,000 | 24.311,530 |
| 28.01.2025 | 20:15:42.574 | 3,090 BZ | 700 | 2.163,000 | 7.439,000 | 24.311,530 |
| 28.01.2025 | 16:45:28.032 | 3,050 BZ | 330 | 1.006,500 | 6.739,000 | 22.148,530 |
| 28.01.2025 | 12:50:29.316 | 3,230 BZ | 1.500 | 4.845,000 | 6.409,000 | 21.142,030 |
| 28.01.2025 | 12:19:59.532 | 3,230 BZ | 850 | 2.745,500 | 4.909,000 | 16.297,030 |
| 28.01.2025 | 11:49:52.212 | 3,330 BZ | 500 | 1.665,000 | 4.059,000 | 13.551,530 |
| 28.01.2025 | 11:42:12.202 | 3,330 BZ | 450 | 1.498,500 | 3.559,000 | 11.886,530 |
| 28.01.2025 | 11:16:15.381 | 3,330 BZ | 76 | 253,080 | 3.109,000 | 10.388,030 |
| 28.01.2025 | 10:23:28.374 | 3,300 BZ | 700 | 2.310,000 | 3.033,000 | 10.134,950 |
| 28.01.2025 | 10:00:17.922 | 3,340 BZ | 400 | 1.336,000 | 2.333,000 | 7.824,950 |
| 28.01.2025 | 09:39:00.541 | 3,310 BZ | 40 | 132,400 | 1.933,000 | 6.488,950 |
| 28.01.2025 | 09:25:16.799 | 3,360 BZ | 800 | 2.688,000 | 1.893,000 | 6.356,550 |
| 28.01.2025 | 09:06:15.841 | 3,390 BZ | 150 | 508,500 | 1.093,000 | 3.668,550 |
| 28.01.2025 | 08:20:41.187 | 3,380 BZ | 200 | 676,000 | 943,000 | 3.160,050 |
| 28.01.2025 | 08:12:53.863 | 3,340 BZ | 500 | 1.670,000 | 743,000 | 2.484,050 |
