Oracle Corp./OS/Call [180]/MS
WKN MJ3QF0
ISIN DE000MJ3QF03
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.04.2026 | 10:51:58.302 | 2,650 G | - | - | 4.140,000 | 10.834,700 |
| 16.04.2026 | 10:38:43.796 | 2,630 BZ | 800 | 2.104,000 | 4.140,000 | 10.834,700 |
| 16.04.2026 | 10:33:50.749 | 2,640 BZ | 190 | 501,600 | 3.340,000 | 8.730,700 |
| 16.04.2026 | 10:06:33.532 | 2,620 BZ | 1.000 | 2.620,000 | 3.150,000 | 8.229,100 |
| 16.04.2026 | 10:02:40.283 | 2,640 BZ | 370 | 976,800 | 2.150,000 | 5.609,100 |
| 16.04.2026 | 09:50:50.315 | 2,630 BZ | 350 | 920,500 | 1.780,000 | 4.632,300 |
| 16.04.2026 | 09:28:25.636 | 2,640 BZ | 300 | 792,000 | 1.430,000 | 3.711,800 |
| 16.04.2026 | 09:06:43.423 | 2,620 BZ | 110 | 288,200 | 1.130,000 | 2.919,800 |
| 16.04.2026 | 09:01:20.104 | 2,600 G | - | - | 1.020,000 | 2.631,600 |
| 16.04.2026 | 08:00:05.595 | 2,580 BZ | 1.020 | 2.631,600 | 1.020,000 | 2.631,600 |
| 15.04.2026 | 21:17:14.547 | 2,430 BZ | 260 | 631,800 | 65.007,000 | 159.224,760 |
| 15.04.2026 | 21:17:14.547 | 2,430 BZ | 260 | 631,800 | 65.007,000 | 159.224,760 |
| 15.04.2026 | 21:13:43.572 | 2,440 BZ | 1.500 | 3.660,000 | 64.747,000 | 158.592,960 |
| 15.04.2026 | 21:08:53.332 | 2,440 BZ | 200 | 488,000 | 63.247,000 | 154.932,960 |
| 15.04.2026 | 20:59:41.820 | 2,450 BZ | 400 | 980,000 | 63.047,000 | 154.444,960 |
| 15.04.2026 | 20:38:42.539 | 2,460 BZ | 407 | 1.001,220 | 62.647,000 | 153.464,960 |
| 15.04.2026 | 20:34:15.626 | 2,470 BZ | 203 | 501,410 | 62.240,000 | 152.463,740 |
| 15.04.2026 | 20:32:10.077 | 2,450 BZ | 250 | 612,500 | 62.037,000 | 151.962,330 |
| 15.04.2026 | 20:23:35.695 | 2,430 BZ | 230 | 558,900 | 61.787,000 | 151.349,830 |
| 15.04.2026 | 20:12:35.015 | 2,450 BZ | 227 | 556,150 | 61.557,000 | 150.790,930 |
| 15.04.2026 | 19:52:07.133 | 2,420 BZ | 2.500 | 6.050,000 | 61.330,000 | 150.234,780 |
| 15.04.2026 | 19:40:39.868 | 2,400 BZ | 100 | 240,000 | 58.830,000 | 144.184,780 |
| 15.04.2026 | 19:29:59.443 | 2,390 G | - | - | 58.730,000 | 143.944,780 |
| 15.04.2026 | 19:05:05.607 | 2,340 BZ | 245 | 573,300 | 58.730,000 | 143.944,780 |
| 15.04.2026 | 19:03:15.000 | 2,330 BZ | 240 | 559,200 | 58.485,000 | 143.371,480 |
| 15.04.2026 | 18:55:49.857 | 2,310 BZ | 1.000 | 2.310,000 | 58.245,000 | 142.812,280 |
| 15.04.2026 | 18:53:49.093 | 2,350 BZ | 60 | 141,000 | 57.245,000 | 140.502,280 |
| 15.04.2026 | 18:41:44.794 | 2,380 BZ | 260 | 618,800 | 57.185,000 | 140.361,280 |
| 15.04.2026 | 18:39:10.398 | 2,410 BZ | 400 | 964,000 | 56.925,000 | 139.742,480 |
| 15.04.2026 | 18:37:37.592 | 2,410 BZ | 500 | 1.205,000 | 56.525,000 | 138.778,480 |
| 15.04.2026 | 18:30:18.437 | 2,430 BZ | 280 | 680,400 | 56.025,000 | 137.573,480 |
| 15.04.2026 | 18:22:01.303 | 2,440 BZ | 215 | 524,600 | 55.745,000 | 136.893,080 |
| 15.04.2026 | 18:19:56.245 | 2,430 BZ | 240 | 583,200 | 55.530,000 | 136.368,480 |
| 15.04.2026 | 18:19:49.879 | 2,430 BZ | 280 | 680,400 | 55.290,000 | 135.785,280 |
| 15.04.2026 | 18:15:32.343 | 2,410 BZ | 260 | 626,600 | 55.010,000 | 135.104,880 |
| 15.04.2026 | 18:06:55.951 | 2,430 BZ | 1.060 | 2.575,800 | 54.750,000 | 134.478,280 |
| 15.04.2026 | 18:02:17.115 | 2,470 BZ | 250 | 617,500 | 53.690,000 | 131.902,480 |
| 15.04.2026 | 17:53:13.881 | 2,470 BZ | 1.150 | 2.840,500 | 53.440,000 | 131.284,980 |
| 15.04.2026 | 17:53:12.443 | 2,470 BZ | 260 | 642,200 | 52.290,000 | 128.444,480 |
| 15.04.2026 | 17:50:45.582 | 2,460 BZ | 250 | 615,000 | 52.030,000 | 127.802,280 |
| 15.04.2026 | 17:50:15.147 | 2,460 BZ | 300 | 738,000 | 51.780,000 | 127.187,280 |
| 15.04.2026 | 17:47:47.507 | 2,460 BZ | 500 | 1.230,000 | 51.480,000 | 126.449,280 |
| 15.04.2026 | 17:43:47.800 | 2,460 G | - | - | 50.980,000 | 125.219,280 |
| 15.04.2026 | 17:33:40.512 | 2,500 BZ | 5.000 | 12.500,000 | 50.980,000 | 125.219,280 |
| 15.04.2026 | 17:28:25.169 | 2,540 BZ | 113 | 287,020 | 45.980,000 | 112.719,280 |
| 15.04.2026 | 17:20:50.441 | 2,520 BZ | 260 | 655,200 | 45.867,000 | 112.432,260 |
| 15.04.2026 | 17:14:34.990 | 2,500 BZ | 250 | 625,000 | 45.607,000 | 111.777,060 |
| 15.04.2026 | 17:08:31.225 | 2,500 BZ | 260 | 650,000 | 45.357,000 | 111.152,060 |
| 15.04.2026 | 17:03:13.026 | 2,510 BZ | 400 | 1.004,000 | 45.097,000 | 110.502,060 |
| 15.04.2026 | 17:01:30.019 | 2,530 BZ | 47 | 118,910 | 44.697,000 | 109.498,060 |
| 15.04.2026 | 16:58:33.478 | 2,520 BZ | 500 | 1.260,000 | 44.650,000 | 109.379,150 |
| 15.04.2026 | 16:55:33.562 | 2,470 BZ | 260 | 642,200 | 44.150,000 | 108.119,150 |
| 15.04.2026 | 16:54:54.841 | 2,490 BZ | 250 | 622,500 | 43.890,000 | 107.476,950 |
| 15.04.2026 | 16:50:16.903 | 2,470 BZ | 260 | 642,200 | 43.640,000 | 106.854,450 |
| 15.04.2026 | 16:43:20.300 | 2,460 BZ | 500 | 1.230,000 | 43.380,000 | 106.212,250 |
| 15.04.2026 | 16:40:59.457 | 2,450 BZ | 250 | 612,500 | 42.880,000 | 104.982,250 |
| 15.04.2026 | 16:40:06.931 | 2,450 BZ | 250 | 612,500 | 42.630,000 | 104.369,750 |
| 15.04.2026 | 16:39:44.852 | 2,450 BZ | 1.111 | 2.721,950 | 42.380,000 | 103.757,250 |
| 15.04.2026 | 16:37:38.965 | 2,470 BZ | 260 | 642,200 | 41.269,000 | 101.035,300 |
| 15.04.2026 | 16:35:43.364 | 2,470 BZ | 500 | 1.235,000 | 41.009,000 | 100.393,100 |
| 15.04.2026 | 16:35:04.657 | 2,470 BZ | 2.000 | 4.940,000 | 40.509,000 | 99.158,100 |
| 15.04.2026 | 16:32:14.452 | 2,490 BZ | 7.000 | 17.430,000 | 38.509,000 | 94.218,100 |
| 15.04.2026 | 16:26:55.810 | 2,480 BZ | 260 | 644,800 | 31.509,000 | 76.788,100 |
| 15.04.2026 | 16:18:15.450 | 2,530 BZ | 260 | 657,800 | 31.249,000 | 76.143,300 |
| 15.04.2026 | 16:18:00.108 | 2,510 BZ | 190 | 476,900 | 30.989,000 | 75.485,500 |
| 15.04.2026 | 16:17:58.866 | 2,510 BZ | 260 | 652,600 | 30.799,000 | 75.008,600 |
| 15.04.2026 | 16:17:33.509 | 2,520 BZ | 260 | 655,200 | 30.539,000 | 74.356,000 |
| 15.04.2026 | 16:13:18.167 | 2,510 BZ | 990 | 2.484,900 | 30.279,000 | 73.700,800 |
| 15.04.2026 | 16:11:25.241 | 2,530 BZ | 10 | 25,300 | 29.289,000 | 71.215,900 |
| 15.04.2026 | 16:08:40.737 | 2,470 BZ | 500 | 1.235,000 | 29.279,000 | 71.190,600 |
| 15.04.2026 | 16:08:10.111 | 2,460 BZ | 121 | 297,660 | 28.779,000 | 69.955,600 |
| 15.04.2026 | 16:05:56.594 | 2,460 BZ | 1.000 | 2.460,000 | 28.658,000 | 69.657,940 |
| 15.04.2026 | 16:05:23.736 | 2,450 BZ | 190 | 465,500 | 27.658,000 | 67.197,940 |
| 15.04.2026 | 16:04:32.178 | 2,460 BZ | 4.140 | 10.184,400 | 27.468,000 | 66.732,440 |
| 15.04.2026 | 16:04:27.340 | 2,470 BZ | 260 | 642,200 | 23.328,000 | 56.548,040 |
| 15.04.2026 | 16:04:16.611 | 2,470 BZ | 4.140 | 10.225,800 | 23.068,000 | 55.905,840 |
| 15.04.2026 | 16:03:36.867 | 2,480 BZ | 500 | 1.240,000 | 18.928,000 | 45.680,040 |
| 15.04.2026 | 16:03:08.858 | 2,480 BZ | 402 | 996,960 | 18.428,000 | 44.440,040 |
| 15.04.2026 | 16:02:17.600 | 2,470 G | - | - | 18.026,000 | 43.443,080 |
| 15.04.2026 | 16:01:37.840 | 2,470 BZ | 400 | 988,000 | 18.026,000 | 43.443,080 |
| 15.04.2026 | 16:00:43.960 | 2,460 BZ | 260 | 639,600 | 17.626,000 | 42.455,080 |
| 15.04.2026 | 16:00:38.047 | 2,460 BZ | 2.000 | 4.920,000 | 17.366,000 | 41.815,480 |
| 15.04.2026 | 15:57:09.090 | 2,430 BZ | 480 | 1.166,400 | 15.366,000 | 36.895,480 |
| 15.04.2026 | 15:56:49.420 | 2,440 BZ | 850 | 2.074,000 | 14.886,000 | 35.729,080 |
| 15.04.2026 | 15:56:36.448 | 2,450 BZ | 260 | 637,000 | 14.036,000 | 33.655,080 |
| 15.04.2026 | 15:54:09.991 | 2,500 BZ | 2.000 | 5.000,000 | 13.776,000 | 33.018,080 |
| 15.04.2026 | 15:53:09.804 | 2,510 BZ | 250 | 627,500 | 11.776,000 | 28.018,080 |
| 15.04.2026 | 15:49:52.033 | 2,460 BZ | 260 | 639,600 | 11.526,000 | 27.390,580 |
| 15.04.2026 | 15:47:43.526 | 2,450 BZ | 442 | 1.082,900 | 11.266,000 | 26.750,980 |
| 15.04.2026 | 15:46:45.980 | 2,440 BZ | 260 | 634,400 | 10.824,000 | 25.668,080 |
| 15.04.2026 | 15:46:36.378 | 2,450 BZ | 1.500 | 3.675,000 | 10.564,000 | 25.033,680 |
| 15.04.2026 | 15:46:10.590 | 2,460 BZ | 115 | 282,900 | 9.064,000 | 21.358,680 |
| 15.04.2026 | 15:46:02.626 | 2,450 BZ | 100 | 245,000 | 8.949,000 | 21.075,780 |
| 15.04.2026 | 15:45:07.755 | 2,430 BZ | 260 | 631,800 | 8.849,000 | 20.830,780 |
| 15.04.2026 | 15:44:39.290 | 2,450 BZ | 260 | 637,000 | 8.589,000 | 20.198,980 |
| 15.04.2026 | 15:44:19.001 | 2,450 BZ | 230 | 563,500 | 8.329,000 | 19.561,980 |
| 15.04.2026 | 15:43:14.756 | 2,440 BZ | 520 | 1.268,800 | 8.099,000 | 18.998,480 |
| 15.04.2026 | 15:42:35.351 | 2,420 BZ | 500 | 1.210,000 | 7.579,000 | 17.729,680 |
| 15.04.2026 | 15:41:59.077 | 2,420 BZ | 250 | 605,000 | 7.079,000 | 16.519,680 |
| 15.04.2026 | 15:39:35.388 | 2,380 BZ | 450 | 1.071,000 | 6.829,000 | 15.914,680 |