Starbucks Corp./OS/Call [85]/MS
WKN MJ3QFZ
ISIN DE000MJ3QFZ0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.05.2026 | 14:15:36.387 | 2,140 BZ | 1.000 | 2.140,000 | 74.434,000 | 158.940,430 |
| 20.05.2026 | 14:08:35.544 | 2,140 BZ | 1.442 | 3.085,880 | 73.434,000 | 156.800,430 |
| 20.05.2026 | 13:51:24.446 | 2,140 BZ | 8.000 | 17.120,000 | 71.992,000 | 153.714,550 |
| 20.05.2026 | 13:21:28.063 | 2,140 BZ | 650 | 1.391,000 | 63.992,000 | 136.594,550 |
| 20.05.2026 | 13:21:24.518 | 2,140 BZ | 1.150 | 2.461,000 | 63.342,000 | 135.203,550 |
| 20.05.2026 | 13:20:12.206 | 2,120 G | - | - | 62.192,000 | 132.742,550 |
| 20.05.2026 | 13:19:54.164 | 2,130 BZ | 650 | 1.384,500 | 62.192,000 | 132.742,550 |
| 20.05.2026 | 13:12:47.241 | 2,120 BZ | 50 | 106,000 | 61.542,000 | 131.358,050 |
| 20.05.2026 | 13:01:09.679 | 2,130 BZ | 50 | 106,500 | 61.492,000 | 131.252,050 |
| 20.05.2026 | 13:00:59.181 | 2,130 BZ | 2.800 | 5.964,000 | 61.442,000 | 131.145,550 |
| 20.05.2026 | 12:48:39.056 | 2,130 BZ | 1.500 | 3.195,000 | 58.642,000 | 125.181,550 |
| 20.05.2026 | 12:48:29.414 | 2,130 BZ | 1.300 | 2.769,000 | 57.142,000 | 121.986,550 |
| 20.05.2026 | 12:46:13.408 | 2,130 BZ | 512 | 1.090,560 | 55.842,000 | 119.217,550 |
| 20.05.2026 | 12:44:23.441 | 2,130 BZ | 512 | 1.090,560 | 55.330,000 | 118.126,990 |
| 20.05.2026 | 12:35:55.439 | 2,140 BZ | 3.400 | 7.276,000 | 54.818,000 | 117.036,430 |
| 20.05.2026 | 12:32:47.980 | 2,130 BZ | 300 | 639,000 | 51.418,000 | 109.760,430 |
| 20.05.2026 | 12:31:02.961 | 2,130 BZ | 900 | 1.917,000 | 51.118,000 | 109.121,430 |
| 20.05.2026 | 12:28:32.592 | 2,130 BZ | 2.200 | 4.686,000 | 50.218,000 | 107.204,430 |
| 20.05.2026 | 12:26:25.785 | 2,140 BZ | 7.570 | 16.199,800 | 48.018,000 | 102.518,430 |
| 20.05.2026 | 12:21:28.340 | 2,130 BZ | 540 | 1.150,200 | 40.448,000 | 86.318,630 |
| 20.05.2026 | 12:21:10.276 | 2,130 BZ | 530 | 1.128,900 | 39.908,000 | 85.168,430 |
| 20.05.2026 | 12:20:36.178 | 2,130 BZ | 4.000 | 8.520,000 | 39.378,000 | 84.039,530 |
| 20.05.2026 | 12:20:15.562 | 2,130 BZ | 1.500 | 3.195,000 | 35.378,000 | 75.519,530 |
| 20.05.2026 | 12:19:49.241 | 2,130 BZ | 1.000 | 2.130,000 | 33.878,000 | 72.324,530 |
| 20.05.2026 | 12:16:16.462 | 2,140 BZ | 11.639 | 24.907,460 | 32.878,000 | 70.194,530 |
| 20.05.2026 | 12:15:55.580 | 2,130 BZ | 2.880 | 6.134,400 | 21.239,000 | 45.287,070 |
| 20.05.2026 | 12:12:22.862 | 2,130 BZ | 477 | 1.016,010 | 18.359,000 | 39.152,670 |
| 20.05.2026 | 12:11:28.918 | 2,130 BZ | 2.000 | 4.260,000 | 17.882,000 | 38.136,660 |
| 20.05.2026 | 12:11:10.747 | 2,130 BZ | 4.500 | 9.585,000 | 15.882,000 | 33.876,660 |
| 20.05.2026 | 12:09:53.266 | 2,130 BZ | 1.122 | 2.389,860 | 11.382,000 | 24.291,660 |
| 20.05.2026 | 12:08:53.163 | 2,130 BZ | 660 | 1.405,800 | 10.260,000 | 21.901,800 |
| 20.05.2026 | 12:06:10.684 | 2,140 BZ | 4.800 | 10.272,000 | 9.600,000 | 20.496,000 |
| 20.05.2026 | 12:04:12.099 | 2,130 BZ | 2.700 | 5.751,000 | 4.800,000 | 10.224,000 |
| 20.05.2026 | 12:03:39.447 | 2,130 BZ | 500 | 1.065,000 | 2.100,000 | 4.473,000 |
| 20.05.2026 | 12:02:40.157 | 2,130 BZ | 100 | 213,000 | 1.600,000 | 3.408,000 |
| 20.05.2026 | 12:01:39.903 | 2,130 BZ | 800 | 1.704,000 | 1.500,000 | 3.195,000 |
| 20.05.2026 | 12:01:38.538 | 2,130 BZ | 700 | 1.491,000 | 700,000 | 1.491,000 |
| 20.05.2026 | 08:54:27.324 | 2,150 G | - | - | - | - |
| 19.05.2026 | 20:27:13.227 | 2,180 G | - | - | - | - |
| 19.05.2026 | 20:27:13.227 | 2,180 G | - | - | - | - |
| 19.05.2026 | 18:25:01.273 | 2,190 G | - | - | - | - |
| 19.05.2026 | 18:14:26.032 | 2,180 G | - | - | - | - |
| 19.05.2026 | 15:22:59.284 | 2,130 G | - | - | - | - |
| 19.05.2026 | 10:42:18.837 | 2,140 G | - | - | - | - |
| 19.05.2026 | 09:08:03.181 | 2,130 G | - | - | - | - |
| 18.05.2026 | 19:25:05.885 | 2,190 G | - | - | - | - |
| 18.05.2026 | 19:25:05.885 | 2,190 G | - | - | - | - |
| 18.05.2026 | 17:36:04.890 | 2,190 G | - | - | - | - |
| 18.05.2026 | 15:18:03.623 | 2,160 G | - | - | - | - |
| 18.05.2026 | 15:11:50.161 | 2,150 G | - | - | - | - |
| 18.05.2026 | 10:53:28.931 | 2,130 G | - | - | - | - |
| 18.05.2026 | 08:58:16.036 | 2,120 G | - | - | - | - |
| 15.05.2026 | 19:23:09.800 | 2,160 G | - | - | 936,000 | 2.073,240 |
| 15.05.2026 | 19:23:09.800 | 2,160 G | - | - | 936,000 | 2.073,240 |
| 15.05.2026 | 17:30:19.775 | 2,150 G | - | - | 936,000 | 2.073,240 |
| 15.05.2026 | 16:48:34.301 | 2,200 BZ | 468 | 1.029,600 | 936,000 | 2.073,240 |
| 15.05.2026 | 16:37:12.272 | 2,230 BZ | 468 | 1.043,640 | 468,000 | 1.043,640 |
| 15.05.2026 | 15:07:11.221 | 2,100 G | - | - | - | - |
| 15.05.2026 | 10:41:26.266 | 2,120 G | - | - | - | - |
| 15.05.2026 | 08:53:33.199 | 2,130 G | - | - | - | - |
| 14.05.2026 | 19:23:28.276 | 2,160 G | - | - | 875,000 | 1.977,500 |
| 14.05.2026 | 19:23:28.276 | 2,160 G | - | - | 875,000 | 1.977,500 |
| 14.05.2026 | 17:31:51.636 | 2,220 G | - | - | 875,000 | 1.977,500 |
| 14.05.2026 | 15:31:18.540 | 2,260 BZ | 875 | 1.977,500 | 875,000 | 1.977,500 |
| 14.05.2026 | 15:03:52.279 | 2,170 G | - | - | - | - |
| 14.05.2026 | 10:43:53.731 | 2,060 G | - | - | - | - |
| 14.05.2026 | 08:56:32.782 | 2,080 G | - | - | - | - |
| 13.05.2026 | 19:22:00.277 | 2,090 G | - | - | - | - |
| 13.05.2026 | 19:22:00.277 | 2,090 G | - | - | - | - |
| 13.05.2026 | 17:27:58.323 | 2,190 G | - | - | - | - |
| 13.05.2026 | 15:02:06.280 | 2,040 G | - | - | - | - |
| 13.05.2026 | 10:49:04.518 | 2,080 G | - | - | - | - |
| 13.05.2026 | 08:57:52.987 | 2,100 G | - | - | - | - |
| 12.05.2026 | 19:20:26.414 | 2,130 G | - | - | - | - |
| 12.05.2026 | 19:20:26.414 | 2,130 G | - | - | - | - |
| 12.05.2026 | 17:27:56.256 | 2,110 G | - | - | - | - |
| 12.05.2026 | 15:07:22.331 | 2,030 G | - | - | - | - |
| 12.05.2026 | 10:45:01.328 | 2,020 G | - | - | - | - |
| 12.05.2026 | 09:02:46.535 | 2,040 G | - | - | - | - |
| 11.05.2026 | 19:22:52.848 | 2,060 G | - | - | - | - |
| 11.05.2026 | 19:22:52.848 | 2,060 G | - | - | - | - |
| 11.05.2026 | 17:24:20.020 | 2,100 G | - | - | - | - |
| 11.05.2026 | 15:01:06.982 | 1,930 G | - | - | - | - |
| 11.05.2026 | 10:42:31.888 | 1,920 G | - | - | - | - |
| 11.05.2026 | 08:58:22.750 | 1,910 G | - | - | - | - |
| 08.05.2026 | 20:20:17.058 | 1,960 G | - | - | - | - |
| 08.05.2026 | 20:20:17.058 | 1,960 G | - | - | - | - |
| 08.05.2026 | 18:26:01.459 | 1,990 G | - | - | - | - |
| 08.05.2026 | 15:57:34.926 | 1,940 G | - | - | - | - |
| 08.05.2026 | 11:29:45.037 | 1,940 G | - | - | - | - |
| 08.05.2026 | 09:09:53.615 | 1,940 G | - | - | - | - |
| 07.05.2026 | 20:26:05.782 | 1,950 G | - | - | 1.320,000 | 2.644,900 |
| 07.05.2026 | 20:26:05.782 | 1,950 G | - | - | 1.320,000 | 2.644,900 |
| 07.05.2026 | 18:33:15.147 | 1,980 G | - | - | 1.320,000 | 2.644,900 |
| 07.05.2026 | 16:21:03.667 | 1,850 G | - | - | 1.320,000 | 2.644,900 |
| 07.05.2026 | 16:12:00.215 | 1,900 BZ | 530 | 1.007,000 | 1.320,000 | 2.644,900 |
| 07.05.2026 | 14:17:01.325 | 2,070 BZ | 135 | 279,450 | 790,000 | 1.637,900 |
| 07.05.2026 | 14:14:35.104 | 2,070 BZ | 135 | 279,450 | 655,000 | 1.358,450 |
| 07.05.2026 | 13:57:43.340 | 2,080 BZ | 260 | 540,800 | 520,000 | 1.079,000 |
| 07.05.2026 | 13:53:14.480 | 2,070 BZ | 260 | 538,200 | 260,000 | 538,200 |