Amgen Inc./OS/Call [350]/MS
WKN MJ3QT1
ISIN DE000MJ3QT15
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.02.2026 | 21:57:31.684 | 4,120 BZ | 103 | 424,360 | 73.818,000 | 305.343,580 |
| 05.02.2026 | 21:57:31.684 | 4,120 BZ | 103 | 424,360 | 73.818,000 | 305.343,580 |
| 05.02.2026 | 21:44:00.137 | 3,980 BZ | 176 | 700,480 | 73.715,000 | 304.919,220 |
| 05.02.2026 | 21:43:50.013 | 3,970 BZ | 176 | 698,720 | 73.539,000 | 304.218,740 |
| 05.02.2026 | 21:40:49.104 | 4,020 BZ | 350 | 1.407,000 | 73.363,000 | 303.520,020 |
| 05.02.2026 | 21:40:43.943 | 4,010 BZ | 350 | 1.403,500 | 73.013,000 | 302.113,020 |
| 05.02.2026 | 21:37:00.207 | 4,030 BZ | 835 | 3.365,050 | 72.663,000 | 300.709,520 |
| 05.02.2026 | 21:35:23.833 | 4,020 BZ | 86 | 345,720 | 71.828,000 | 297.344,470 |
| 05.02.2026 | 21:32:13.324 | 4,120 BZ | 250 | 1.030,000 | 71.742,000 | 296.998,750 |
| 05.02.2026 | 21:30:45.771 | 4,040 BZ | 999 | 4.035,960 | 71.492,000 | 295.968,750 |
| 05.02.2026 | 21:07:11.231 | 4,040 BZ | 170 | 686,800 | 70.493,000 | 291.932,790 |
| 05.02.2026 | 21:04:24.932 | 4,070 BZ | 170 | 691,900 | 70.323,000 | 291.245,990 |
| 05.02.2026 | 20:59:39.114 | 4,070 BZ | 25 | 101,750 | 70.153,000 | 290.554,090 |
| 05.02.2026 | 20:59:32.955 | 4,060 BZ | 25 | 101,500 | 70.128,000 | 290.452,340 |
| 05.02.2026 | 20:43:56.296 | 4,040 BZ | 175 | 707,000 | 70.103,000 | 290.350,840 |
| 05.02.2026 | 20:42:33.385 | 4,030 BZ | 175 | 705,250 | 69.928,000 | 289.643,840 |
| 05.02.2026 | 20:13:10.477 | 4,050 G | - | - | 69.753,000 | 288.938,590 |
| 05.02.2026 | 20:02:13.278 | 4,020 G | - | - | 69.753,000 | 288.938,590 |
| 05.02.2026 | 19:36:43.177 | 4,040 BZ | 20 | 80,800 | 69.753,000 | 288.938,590 |
| 05.02.2026 | 19:35:40.063 | 4,030 BZ | 20 | 80,600 | 69.733,000 | 288.857,790 |
| 05.02.2026 | 19:35:31.800 | 4,030 BZ | 350 | 1.410,500 | 69.713,000 | 288.777,190 |
| 05.02.2026 | 19:33:23.185 | 4,020 BZ | 350 | 1.407,000 | 69.363,000 | 287.366,690 |
| 05.02.2026 | 19:27:07.277 | 4,060 BZ | 350 | 1.421,000 | 69.013,000 | 285.959,690 |
| 05.02.2026 | 19:25:34.233 | 4,050 BZ | 350 | 1.417,500 | 68.663,000 | 284.538,690 |
| 05.02.2026 | 19:24:29.891 | 4,060 BZ | 120 | 487,200 | 68.313,000 | 283.121,190 |
| 05.02.2026 | 19:24:20.881 | 4,050 BZ | 120 | 486,000 | 68.193,000 | 282.633,990 |
| 05.02.2026 | 19:11:54.680 | 4,040 BZ | 157 | 634,280 | 68.073,000 | 282.147,990 |
| 05.02.2026 | 19:11:26.616 | 4,030 BZ | 150 | 604,500 | 67.916,000 | 281.513,710 |
| 05.02.2026 | 19:10:58.140 | 4,070 BZ | 7 | 28,490 | 67.766,000 | 280.909,210 |
| 05.02.2026 | 19:09:45.883 | 4,070 BZ | 170 | 691,900 | 67.759,000 | 280.880,720 |
| 05.02.2026 | 19:09:15.035 | 4,060 BZ | 170 | 690,200 | 67.589,000 | 280.188,820 |
| 05.02.2026 | 19:00:04.650 | 4,020 BZ | 795 | 3.195,900 | 67.419,000 | 279.498,620 |
| 05.02.2026 | 18:57:48.362 | 4,010 BZ | 750 | 3.007,500 | 66.624,000 | 276.302,720 |
| 05.02.2026 | 18:57:38.394 | 4,010 BZ | 45 | 180,450 | 65.874,000 | 273.295,220 |
| 05.02.2026 | 18:55:04.086 | 4,010 BZ | 20 | 80,200 | 65.829,000 | 273.114,770 |
| 05.02.2026 | 18:53:24.809 | 4,000 BZ | 20 | 80,000 | 65.809,000 | 273.034,570 |
| 05.02.2026 | 18:50:37.863 | 4,010 BZ | 203 | 814,030 | 65.789,000 | 272.954,570 |
| 05.02.2026 | 18:50:26.240 | 4,000 BZ | 203 | 812,000 | 65.586,000 | 272.140,540 |
| 05.02.2026 | 18:40:05.200 | 4,040 BZ | 5.725 | 23.129,000 | 65.383,000 | 271.328,540 |
| 05.02.2026 | 18:37:43.824 | 4,030 BZ | 5.725 | 23.071,750 | 59.658,000 | 248.199,540 |
| 05.02.2026 | 18:31:41.536 | 4,100 BZ | 200 | 820,000 | 53.933,000 | 225.127,790 |
| 05.02.2026 | 18:31:10.698 | 4,090 BZ | 200 | 818,000 | 53.733,000 | 224.307,790 |
| 05.02.2026 | 18:25:15.354 | 4,040 BZ | 40 | 161,600 | 53.533,000 | 223.489,790 |
| 05.02.2026 | 18:24:57.094 | 4,040 BZ | 100 | 404,000 | 53.493,000 | 223.328,190 |
| 05.02.2026 | 18:23:04.673 | 4,090 BZ | 500 | 2.045,000 | 53.393,000 | 222.924,190 |
| 05.02.2026 | 18:20:53.343 | 4,000 G | - | - | 52.893,000 | 220.879,190 |
| 05.02.2026 | 18:15:22.618 | 4,030 BZ | 100 | 403,000 | 52.893,000 | 220.879,190 |
| 05.02.2026 | 18:15:17.461 | 4,020 BZ | 100 | 402,000 | 52.793,000 | 220.476,190 |
| 05.02.2026 | 18:08:31.341 | 4,160 BZ | 290 | 1.206,400 | 52.693,000 | 220.074,190 |
| 05.02.2026 | 18:06:03.610 | 4,060 BZ | 170 | 690,200 | 52.403,000 | 218.867,790 |
| 05.02.2026 | 18:05:56.944 | 4,050 BZ | 170 | 688,500 | 52.233,000 | 218.177,590 |
| 05.02.2026 | 18:04:57.681 | 4,070 BZ | 200 | 814,000 | 52.063,000 | 217.489,090 |
| 05.02.2026 | 18:00:28.865 | 4,120 BZ | 200 | 824,000 | 51.863,000 | 216.675,090 |
| 05.02.2026 | 17:59:18.973 | 4,120 BZ | 300 | 1.236,000 | 51.663,000 | 215.851,090 |
| 05.02.2026 | 17:57:17.775 | 4,110 BZ | 180 | 739,800 | 51.363,000 | 214.615,090 |
| 05.02.2026 | 17:57:01.754 | 4,100 BZ | 150 | 615,000 | 51.183,000 | 213.875,290 |
| 05.02.2026 | 17:49:00.644 | 4,030 BZ | 1.600 | 6.448,000 | 51.033,000 | 213.260,290 |
| 05.02.2026 | 17:48:24.402 | 4,020 BZ | 1.500 | 6.030,000 | 49.433,000 | 206.812,290 |
| 05.02.2026 | 17:48:03.398 | 4,020 BZ | 100 | 402,000 | 47.933,000 | 200.782,290 |
| 05.02.2026 | 17:47:12.678 | 4,020 BZ | 1.500 | 6.030,000 | 47.833,000 | 200.380,290 |
| 05.02.2026 | 17:44:11.726 | 4,020 BZ | 170 | 683,400 | 46.333,000 | 194.350,290 |
| 05.02.2026 | 17:43:32.821 | 4,030 BZ | 200 | 806,000 | 46.163,000 | 193.666,890 |
| 05.02.2026 | 17:40:15.978 | 4,050 BZ | 500 | 2.025,000 | 45.963,000 | 192.860,890 |
| 05.02.2026 | 17:39:05.501 | 4,050 BZ | 300 | 1.215,000 | 45.463,000 | 190.835,890 |
| 05.02.2026 | 17:38:08.060 | 4,060 BZ | 500 | 2.030,000 | 45.163,000 | 189.620,890 |
| 05.02.2026 | 17:31:18.607 | 4,050 BZ | 173 | 700,650 | 44.663,000 | 187.590,890 |
| 05.02.2026 | 17:27:09.788 | 4,050 BZ | 150 | 607,500 | 44.490,000 | 186.890,240 |
| 05.02.2026 | 17:26:43.549 | 4,050 BZ | 2 | 8,100 | 44.340,000 | 186.282,740 |
| 05.02.2026 | 17:25:06.691 | 4,020 BZ | 145 | 582,900 | 42.890,000 | 180.448,720 |
| 05.02.2026 | 17:24:46.779 | 4,020 BZ | 350 | 1.407,000 | 42.745,000 | 179.865,820 |
| 05.02.2026 | 17:24:43.342 | 4,010 BZ | 350 | 1.403,500 | 42.395,000 | 178.458,820 |
| 05.02.2026 | 17:17:42.705 | 4,050 BZ | 115 | 465,750 | 41.745,000 | 175.846,320 |
| 05.02.2026 | 17:15:23.341 | 4,000 BZ | 547 | 2.188,000 | 41.083,000 | 173.187,100 |
| 05.02.2026 | 17:15:19.364 | 4,020 BZ | 150 | 603,000 | 40.536,000 | 170.999,100 |
| 05.02.2026 | 17:08:18.861 | 4,160 BZ | 50 | 208,000 | 40.386,000 | 170.396,100 |
| 05.02.2026 | 17:08:06.100 | 4,150 BZ | 50 | 207,500 | 40.336,000 | 170.188,100 |
| 05.02.2026 | 17:07:52.089 | 4,150 BZ | 176 | 730,400 | 40.286,000 | 169.980,600 |
| 05.02.2026 | 17:07:24.017 | 4,130 BZ | 175 | 722,750 | 40.110,000 | 169.250,200 |
| 05.02.2026 | 17:05:54.161 | 4,160 BZ | 1 | 4,160 | 39.935,000 | 168.527,450 |
| 05.02.2026 | 17:01:41.226 | 4,260 BZ | 350 | 1.491,000 | 39.684,000 | 167.480,790 |
| 05.02.2026 | 16:56:56.556 | 4,140 BZ | 150 | 621,000 | 39.334,000 | 165.989,790 |
| 05.02.2026 | 16:56:50.688 | 4,140 BZ | 190 | 786,600 | 39.184,000 | 165.368,790 |
| 05.02.2026 | 16:53:18.452 | 4,120 BZ | 3.466 | 14.279,920 | 35.378,000 | 149.613,450 |
| 05.02.2026 | 16:48:10.587 | 4,120 BZ | 150 | 618,000 | 31.912,000 | 135.333,530 |
| 05.02.2026 | 16:47:52.506 | 4,120 BZ | 800 | 3.296,000 | 31.762,000 | 134.715,530 |
| 05.02.2026 | 16:44:46.997 | 4,130 BZ | 645 | 2.663,850 | 30.962,000 | 131.419,530 |
| 05.02.2026 | 16:43:17.626 | 4,140 BZ | 1.000 | 4.140,000 | 30.317,000 | 128.755,680 |
| 05.02.2026 | 16:43:10.983 | 4,120 BZ | 1.000 | 4.120,000 | 29.317,000 | 124.615,680 |
| 05.02.2026 | 16:41:36.671 | 4,200 BZ | 330 | 1.386,000 | 28.317,000 | 120.495,680 |
| 05.02.2026 | 16:38:29.689 | 4,240 BZ | 121 | 513,040 | 27.987,000 | 119.109,680 |
| 05.02.2026 | 16:38:24.126 | 4,220 BZ | 121 | 510,620 | 27.866,000 | 118.596,640 |
| 05.02.2026 | 16:37:45.348 | 4,230 BZ | 185 | 782,550 | 27.745,000 | 118.086,020 |
| 05.02.2026 | 16:36:28.875 | 4,230 BZ | 100 | 423,000 | 27.560,000 | 117.303,470 |
| 05.02.2026 | 16:35:55.266 | 4,230 BZ | 250 | 1.057,500 | 27.460,000 | 116.880,470 |
| 05.02.2026 | 16:35:09.331 | 4,220 BZ | 250 | 1.055,000 | 27.210,000 | 115.822,970 |
| 05.02.2026 | 16:33:19.277 | 4,220 BZ | 500 | 2.110,000 | 26.960,000 | 114.767,970 |
| 05.02.2026 | 16:30:14.231 | 4,230 BZ | 350 | 1.480,500 | 26.110,000 | 111.173,970 |
| 05.02.2026 | 16:29:29.683 | 4,210 BZ | 100 | 421,000 | 25.760,000 | 109.693,470 |
| 05.02.2026 | 16:29:24.515 | 4,200 BZ | 100 | 420,000 | 25.660,000 | 109.272,470 |
| 05.02.2026 | 16:26:42.018 | 4,250 BZ | 490 | 2.082,500 | 24.710,000 | 105.260,070 |