Dell Technologies Inc./OS/Call [150]/MS
WKN MJ3QU9
ISIN DE000MJ3QU95
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.03.2026 | 21:59:38.756 | 4,560 BZ | 400 | 1.824,000 | 751.622,000 | 3.365.985,950 |
| 25.03.2026 | 21:59:38.756 | 4,560 BZ | 400 | 1.824,000 | 751.622,000 | 3.365.985,950 |
| 25.03.2026 | 21:48:39.921 | 4,550 BZ | 400 | 1.820,000 | 751.222,000 | 3.364.161,950 |
| 25.03.2026 | 21:46:57.551 | 4,550 BZ | 400 | 1.820,000 | 750.822,000 | 3.362.341,950 |
| 25.03.2026 | 21:42:31.336 | 4,550 BZ | 2.146 | 9.764,300 | 750.422,000 | 3.360.521,950 |
| 25.03.2026 | 21:39:05.863 | 4,550 BZ | 300 | 1.365,000 | 748.276,000 | 3.350.757,650 |
| 25.03.2026 | 21:38:15.310 | 4,550 BZ | 1.067 | 4.854,850 | 747.976,000 | 3.349.392,650 |
| 25.03.2026 | 21:37:02.175 | 4,550 BZ | 400 | 1.820,000 | 746.909,000 | 3.344.537,800 |
| 25.03.2026 | 21:31:25.532 | 4,550 BZ | 379 | 1.724,450 | 746.509,000 | 3.342.717,800 |
| 25.03.2026 | 21:22:46.240 | 4,550 BZ | 400 | 1.820,000 | 746.130,000 | 3.340.993,350 |
| 25.03.2026 | 21:21:43.159 | 4,550 BZ | 400 | 1.820,000 | 745.730,000 | 3.339.173,350 |
| 25.03.2026 | 21:12:38.580 | 4,550 BZ | 800 | 3.640,000 | 745.330,000 | 3.337.353,350 |
| 25.03.2026 | 21:11:33.131 | 4,550 BZ | 400 | 1.820,000 | 744.530,000 | 3.333.713,350 |
| 25.03.2026 | 21:10:50.995 | 4,550 BZ | 400 | 1.820,000 | 744.130,000 | 3.331.893,350 |
| 25.03.2026 | 20:56:26.992 | 4,560 BZ | 375 | 1.710,000 | 743.730,000 | 3.330.073,350 |
| 25.03.2026 | 20:56:04.340 | 4,550 BZ | 375 | 1.706,250 | 743.355,000 | 3.328.363,350 |
| 25.03.2026 | 20:55:17.704 | 4,580 BZ | 400 | 1.832,000 | 742.980,000 | 3.326.657,100 |
| 25.03.2026 | 20:54:34.972 | 4,560 BZ | 400 | 1.824,000 | 742.580,000 | 3.324.825,100 |
| 25.03.2026 | 20:53:57.432 | 4,560 BZ | 7.500 | 34.200,000 | 742.180,000 | 3.323.001,100 |
| 25.03.2026 | 20:52:31.852 | 4,520 BZ | 400 | 1.808,000 | 734.680,000 | 3.288.801,100 |
| 25.03.2026 | 20:52:21.334 | 4,510 BZ | 400 | 1.804,000 | 734.280,000 | 3.286.993,100 |
| 25.03.2026 | 20:46:29.368 | 4,510 BZ | 3.180 | 14.341,800 | 733.880,000 | 3.285.189,100 |
| 25.03.2026 | 20:46:23.420 | 4,510 BZ | 200 | 902,000 | 730.700,000 | 3.270.847,300 |
| 25.03.2026 | 20:46:01.186 | 4,500 BZ | 180 | 810,000 | 730.500,000 | 3.269.945,300 |
| 25.03.2026 | 20:45:52.064 | 4,500 BZ | 2.800 | 12.600,000 | 730.320,000 | 3.269.135,300 |
| 25.03.2026 | 20:39:10.355 | 4,470 BZ | 350 | 1.564,500 | 727.520,000 | 3.256.535,300 |
| 25.03.2026 | 20:38:58.400 | 4,480 BZ | 350 | 1.568,000 | 727.170,000 | 3.254.970,800 |
| 25.03.2026 | 20:38:39.200 | 4,480 BZ | 725 | 3.248,000 | 726.820,000 | 3.253.402,800 |
| 25.03.2026 | 20:37:26.580 | 4,480 BZ | 375 | 1.680,000 | 726.095,000 | 3.250.154,800 |
| 25.03.2026 | 20:37:16.233 | 4,470 BZ | 350 | 1.564,500 | 725.720,000 | 3.248.474,800 |
| 25.03.2026 | 20:35:08.876 | 4,500 BZ | 505 | 2.272,500 | 725.370,000 | 3.246.910,300 |
| 25.03.2026 | 20:34:13.074 | 4,480 BZ | 140 | 627,200 | 724.865,000 | 3.244.637,800 |
| 25.03.2026 | 20:30:10.781 | 4,500 BZ | 365 | 1.642,500 | 724.725,000 | 3.244.010,600 |
| 25.03.2026 | 20:28:47.148 | 4,510 BZ | 470 | 2.119,700 | 724.360,000 | 3.242.368,100 |
| 25.03.2026 | 20:28:33.079 | 4,500 BZ | 370 | 1.665,000 | 723.890,000 | 3.240.248,400 |
| 25.03.2026 | 20:25:03.196 | 4,510 BZ | 100 | 451,000 | 723.520,000 | 3.238.583,400 |
| 25.03.2026 | 20:20:55.403 | 4,520 BZ | 719 | 3.249,880 | 723.420,000 | 3.238.132,400 |
| 25.03.2026 | 20:16:44.770 | 4,510 BZ | 367 | 1.655,170 | 722.701,000 | 3.234.882,520 |
| 25.03.2026 | 20:16:40.258 | 4,520 BZ | 352 | 1.591,040 | 722.334,000 | 3.233.227,350 |
| 25.03.2026 | 20:12:59.230 | 4,500 BZ | 370 | 1.665,000 | 721.982,000 | 3.231.636,310 |
| 25.03.2026 | 20:11:46.053 | 4,490 BZ | 370 | 1.661,300 | 721.612,000 | 3.229.971,310 |
| 25.03.2026 | 20:10:30.060 | 4,500 BZ | 1.145 | 5.152,500 | 721.242,000 | 3.228.310,010 |
| 25.03.2026 | 20:09:29.919 | 4,480 BZ | 400 | 1.792,000 | 720.097,000 | 3.223.157,510 |
| 25.03.2026 | 20:07:55.159 | 4,510 BZ | 365 | 1.646,150 | 719.697,000 | 3.221.365,510 |
| 25.03.2026 | 20:07:45.818 | 4,510 BZ | 380 | 1.713,800 | 719.332,000 | 3.219.719,360 |
| 25.03.2026 | 20:07:41.430 | 4,510 BZ | 250 | 1.127,500 | 718.952,000 | 3.218.005,560 |
| 25.03.2026 | 20:07:35.484 | 4,500 BZ | 250 | 1.125,000 | 718.702,000 | 3.216.878,060 |
| 25.03.2026 | 19:57:13.356 | 4,500 BZ | 464 | 2.088,000 | 718.452,000 | 3.215.753,060 |
| 25.03.2026 | 19:56:19.401 | 4,490 BZ | 274 | 1.230,260 | 717.988,000 | 3.213.665,060 |
| 25.03.2026 | 19:52:25.143 | 4,500 BZ | 190 | 855,000 | 717.714,000 | 3.212.434,800 |
| 25.03.2026 | 19:47:16.357 | 4,490 BZ | 2.383 | 10.699,670 | 717.524,000 | 3.211.579,800 |
| 25.03.2026 | 19:46:54.318 | 4,480 BZ | 383 | 1.715,840 | 715.141,000 | 3.200.880,130 |
| 25.03.2026 | 19:41:55.860 | 4,480 BZ | 73 | 327,040 | 714.758,000 | 3.199.164,290 |
| 25.03.2026 | 19:41:16.539 | 4,480 BZ | 395 | 1.769,600 | 714.685,000 | 3.198.837,250 |
| 25.03.2026 | 19:40:49.216 | 4,480 BZ | 380 | 1.702,400 | 714.290,000 | 3.197.067,650 |
| 25.03.2026 | 19:39:00.070 | 4,490 BZ | 357 | 1.602,930 | 713.910,000 | 3.195.365,250 |
| 25.03.2026 | 19:37:10.585 | 4,500 BZ | 400 | 1.800,000 | 713.553,000 | 3.193.762,320 |
| 25.03.2026 | 19:32:42.610 | 4,510 BZ | 395 | 1.781,450 | 713.153,000 | 3.191.962,320 |
| 25.03.2026 | 19:32:12.362 | 4,500 BZ | 74.032 | 333.144,000 | 712.758,000 | 3.190.180,870 |
| 25.03.2026 | 19:30:36.159 | 4,490 G | - | - | 638.726,000 | 2.857.036,870 |
| 25.03.2026 | 19:30:11.937 | 4,490 G | - | - | 638.726,000 | 2.857.036,870 |
| 25.03.2026 | 19:28:49.019 | 4,490 BZ | 757 | 3.398,930 | 638.726,000 | 2.857.036,870 |
| 25.03.2026 | 19:28:43.110 | 4,480 BZ | 395 | 1.769,600 | 637.969,000 | 2.853.637,940 |
| 25.03.2026 | 19:27:01.661 | 4,490 BZ | 362 | 1.625,380 | 637.574,000 | 2.851.868,340 |
| 25.03.2026 | 19:23:28.538 | 4,490 BZ | 755 | 3.389,950 | 637.212,000 | 2.850.242,960 |
| 25.03.2026 | 19:23:17.099 | 4,480 BZ | 375 | 1.680,000 | 636.457,000 | 2.846.853,010 |
| 25.03.2026 | 19:22:51.464 | 4,480 BZ | 380 | 1.702,400 | 636.082,000 | 2.845.173,010 |
| 25.03.2026 | 19:21:34.927 | 4,460 G | - | - | 635.702,000 | 2.843.470,610 |
| 25.03.2026 | 19:18:34.352 | 4,470 BZ | 555 | 2.480,850 | 635.702,000 | 2.843.470,610 |
| 25.03.2026 | 19:16:23.959 | 4,460 BZ | 555 | 2.475,300 | 635.147,000 | 2.840.989,760 |
| 25.03.2026 | 19:16:20.544 | 4,450 BZ | 1.040 | 4.628,000 | 634.592,000 | 2.838.514,460 |
| 25.03.2026 | 19:15:52.596 | 4,440 BZ | 1.040 | 4.617,600 | 633.552,000 | 2.833.886,460 |
| 25.03.2026 | 19:05:56.676 | 4,430 BZ | 3.250 | 14.397,500 | 632.512,000 | 2.829.268,860 |
| 25.03.2026 | 19:05:05.367 | 4,420 BZ | 2.500 | 11.050,000 | 629.262,000 | 2.814.871,360 |
| 25.03.2026 | 19:03:35.718 | 4,420 BZ | 375 | 1.657,500 | 626.762,000 | 2.803.821,360 |
| 25.03.2026 | 19:03:31.769 | 4,420 BZ | 375 | 1.657,500 | 626.387,000 | 2.802.163,860 |
| 25.03.2026 | 18:56:02.874 | 4,380 BZ | 570 | 2.496,600 | 626.012,000 | 2.800.506,360 |
| 25.03.2026 | 18:54:50.482 | 4,370 BZ | 380 | 1.660,600 | 625.442,000 | 2.798.009,760 |
| 25.03.2026 | 18:53:23.078 | 4,390 BZ | 190 | 834,100 | 625.062,000 | 2.796.349,160 |
| 25.03.2026 | 18:48:35.025 | 4,390 BZ | 3.020 | 13.257,800 | 624.872,000 | 2.795.515,060 |
| 25.03.2026 | 18:48:24.458 | 4,380 BZ | 320 | 1.401,600 | 621.852,000 | 2.782.257,260 |
| 25.03.2026 | 18:47:05.621 | 4,380 BZ | 2.700 | 11.826,000 | 621.532,000 | 2.780.855,660 |
| 25.03.2026 | 18:46:36.405 | 4,370 BZ | 735 | 3.211,950 | 618.832,000 | 2.769.029,660 |
| 25.03.2026 | 18:46:28.708 | 4,360 BZ | 350 | 1.526,000 | 618.097,000 | 2.765.817,710 |
| 25.03.2026 | 18:46:21.896 | 4,360 BZ | 385 | 1.678,600 | 617.747,000 | 2.764.291,710 |
| 25.03.2026 | 18:46:03.728 | 4,360 BZ | 369 | 1.608,840 | 617.362,000 | 2.762.613,110 |
| 25.03.2026 | 18:45:13.305 | 4,360 BZ | 369 | 1.608,840 | 616.993,000 | 2.761.004,270 |
| 25.03.2026 | 18:41:34.722 | 4,400 BZ | 420 | 1.848,000 | 616.624,000 | 2.759.395,430 |
| 25.03.2026 | 18:41:09.864 | 4,390 BZ | 420 | 1.843,800 | 616.204,000 | 2.757.547,430 |
| 25.03.2026 | 18:40:34.115 | 4,400 BZ | 365 | 1.606,000 | 615.784,000 | 2.755.703,630 |
| 25.03.2026 | 18:40:28.770 | 4,390 BZ | 365 | 1.602,350 | 615.419,000 | 2.754.097,630 |
| 25.03.2026 | 18:38:34.241 | 4,390 BZ | 770 | 3.380,300 | 615.054,000 | 2.752.495,280 |
| 25.03.2026 | 18:38:22.374 | 4,380 BZ | 390 | 1.708,200 | 614.284,000 | 2.749.114,980 |
| 25.03.2026 | 18:38:03.388 | 4,380 BZ | 380 | 1.664,400 | 613.894,000 | 2.747.406,780 |
| 25.03.2026 | 18:37:39.486 | 4,370 BZ | 1.225 | 5.353,250 | 613.514,000 | 2.745.742,380 |
| 25.03.2026 | 18:37:35.306 | 4,360 BZ | 360 | 1.569,600 | 612.289,000 | 2.740.389,130 |
| 25.03.2026 | 18:37:24.001 | 4,360 BZ | 500 | 2.180,000 | 611.929,000 | 2.738.819,530 |
| 25.03.2026 | 18:35:44.731 | 4,370 BZ | 365 | 1.595,050 | 611.429,000 | 2.736.639,530 |
| 25.03.2026 | 18:34:34.620 | 4,370 BZ | 2.770 | 12.104,900 | 611.064,000 | 2.735.044,480 |
| 25.03.2026 | 18:34:22.284 | 4,370 BZ | 380 | 1.660,600 | 608.294,000 | 2.722.939,580 |