Dell Technologies Inc./OS/Call [160]/MS
WKN MJ3QUC
ISIN DE000MJ3QUC8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.04.2026 | 21:59:36.198 | 5,980 BZ | 301 | 1.799,980 | 732.009,000 | 4.622.229,520 |
| 23.04.2026 | 21:59:36.198 | 5,980 BZ | 301 | 1.799,980 | 732.009,000 | 4.622.229,520 |
| 23.04.2026 | 21:59:28.986 | 5,990 BZ | 320 | 1.916,800 | 731.708,000 | 4.620.429,540 |
| 23.04.2026 | 21:55:16.709 | 5,990 BZ | 345 | 2.066,550 | 731.388,000 | 4.618.512,740 |
| 23.04.2026 | 21:52:41.391 | 5,980 BZ | 1.265 | 7.564,700 | 731.043,000 | 4.616.446,190 |
| 23.04.2026 | 21:48:28.423 | 6,020 BZ | 630 | 3.792,600 | 729.778,000 | 4.608.881,490 |
| 23.04.2026 | 21:48:19.553 | 6,020 BZ | 635 | 3.822,700 | 729.148,000 | 4.605.088,890 |
| 23.04.2026 | 21:47:46.177 | 6,030 BZ | 155 | 934,650 | 728.513,000 | 4.601.266,190 |
| 23.04.2026 | 21:46:51.949 | 6,020 BZ | 155 | 933,100 | 728.358,000 | 4.600.331,540 |
| 23.04.2026 | 21:43:35.325 | 5,990 BZ | 630 | 3.773,700 | 728.203,000 | 4.599.398,440 |
| 23.04.2026 | 21:42:54.214 | 5,990 BZ | 315 | 1.886,850 | 727.573,000 | 4.595.624,740 |
| 23.04.2026 | 21:39:15.705 | 6,000 BZ | 315 | 1.890,000 | 727.258,000 | 4.593.737,890 |
| 23.04.2026 | 21:16:32.724 | 6,060 BZ | 312 | 1.890,720 | 726.943,000 | 4.591.847,890 |
| 23.04.2026 | 21:15:04.009 | 6,050 BZ | 312 | 1.887,600 | 726.631,000 | 4.589.957,170 |
| 23.04.2026 | 21:13:52.326 | 6,060 BZ | 311 | 1.884,660 | 726.319,000 | 4.588.069,570 |
| 23.04.2026 | 21:12:48.983 | 6,050 BZ | 311 | 1.881,550 | 726.008,000 | 4.586.184,910 |
| 23.04.2026 | 21:07:44.536 | 6,050 BZ | 4.619 | 27.944,950 | 725.697,000 | 4.584.303,360 |
| 23.04.2026 | 21:05:18.576 | 6,030 BZ | 305 | 1.839,150 | 721.078,000 | 4.556.358,410 |
| 23.04.2026 | 20:59:50.620 | 6,020 BZ | 950 | 5.719,000 | 720.773,000 | 4.554.519,260 |
| 23.04.2026 | 20:59:13.579 | 6,020 BZ | 948 | 5.706,960 | 719.823,000 | 4.548.800,260 |
| 23.04.2026 | 20:58:33.714 | 6,040 BZ | 316 | 1.908,640 | 718.875,000 | 4.543.093,300 |
| 23.04.2026 | 20:54:17.570 | 6,070 BZ | 2.100 | 12.747,000 | 718.559,000 | 4.541.184,660 |
| 23.04.2026 | 20:52:57.041 | 6,070 BZ | 991 | 6.015,370 | 716.459,000 | 4.528.437,660 |
| 23.04.2026 | 20:51:18.275 | 6,050 BZ | 55 | 332,750 | 715.468,000 | 4.522.422,290 |
| 23.04.2026 | 20:50:45.558 | 6,070 BZ | 316 | 1.918,120 | 715.413,000 | 4.522.089,540 |
| 23.04.2026 | 20:50:33.236 | 6,060 BZ | 300 | 1.818,000 | 715.097,000 | 4.520.171,420 |
| 23.04.2026 | 20:50:01.288 | 6,080 BZ | 320 | 1.945,600 | 714.797,000 | 4.518.353,420 |
| 23.04.2026 | 20:49:50.054 | 6,080 BZ | 617 | 3.751,360 | 714.477,000 | 4.516.407,820 |
| 23.04.2026 | 20:49:42.232 | 6,070 BZ | 312 | 1.893,840 | 713.860,000 | 4.512.656,460 |
| 23.04.2026 | 20:47:08.034 | 6,090 BZ | 305 | 1.857,450 | 713.548,000 | 4.510.762,620 |
| 23.04.2026 | 20:40:55.127 | 6,120 BZ | 949 | 5.807,880 | 713.243,000 | 4.508.905,170 |
| 23.04.2026 | 20:40:35.846 | 6,110 BZ | 315 | 1.924,650 | 712.294,000 | 4.503.097,290 |
| 23.04.2026 | 20:37:47.922 | 6,120 BZ | 634 | 3.880,080 | 711.979,000 | 4.501.172,640 |
| 23.04.2026 | 20:37:26.748 | 6,120 BZ | 300 | 1.836,000 | 711.345,000 | 4.497.292,560 |
| 23.04.2026 | 20:36:39.975 | 6,110 BZ | 300 | 1.833,000 | 711.045,000 | 4.495.456,560 |
| 23.04.2026 | 20:35:47.657 | 6,120 BZ | 1.596 | 9.767,520 | 710.745,000 | 4.493.623,560 |
| 23.04.2026 | 20:34:48.421 | 6,110 BZ | 650 | 3.971,500 | 709.149,000 | 4.483.856,040 |
| 23.04.2026 | 20:34:42.232 | 6,110 BZ | 316 | 1.930,760 | 708.499,000 | 4.479.884,540 |
| 23.04.2026 | 20:34:02.173 | 6,120 BZ | 315 | 1.927,800 | 708.183,000 | 4.477.953,780 |
| 23.04.2026 | 20:32:18.115 | 6,120 BZ | 315 | 1.927,800 | 707.868,000 | 4.476.025,980 |
| 23.04.2026 | 20:29:55.365 | 6,110 BZ | 311 | 1.900,210 | 707.553,000 | 4.474.098,180 |
| 23.04.2026 | 20:26:49.333 | 6,100 BZ | 311 | 1.897,100 | 707.242,000 | 4.472.197,970 |
| 23.04.2026 | 20:24:43.986 | 6,120 BZ | 501 | 3.066,120 | 706.931,000 | 4.470.300,870 |
| 23.04.2026 | 20:19:48.506 | 6,110 BZ | 101 | 617,110 | 706.030,000 | 4.464.790,750 |
| 23.04.2026 | 20:19:23.767 | 6,110 BZ | 1.552 | 9.482,720 | 705.929,000 | 4.464.173,640 |
| 23.04.2026 | 20:18:45.560 | 6,100 BZ | 1.552 | 9.467,200 | 704.377,000 | 4.454.690,920 |
| 23.04.2026 | 20:17:18.368 | 6,110 BZ | 320 | 1.955,200 | 702.825,000 | 4.445.223,720 |
| 23.04.2026 | 20:16:29.688 | 6,100 BZ | 320 | 1.952,000 | 702.505,000 | 4.443.268,520 |
| 23.04.2026 | 20:16:10.882 | 6,100 BZ | 300 | 1.830,000 | 702.185,000 | 4.441.316,520 |
| 23.04.2026 | 20:16:05.117 | 6,090 BZ | 300 | 1.827,000 | 701.885,000 | 4.439.486,520 |
| 23.04.2026 | 20:10:59.397 | 6,130 BZ | 1.555 | 9.532,150 | 701.585,000 | 4.437.659,520 |
| 23.04.2026 | 20:10:52.655 | 6,110 BZ | 620 | 3.788,200 | 700.030,000 | 4.428.127,370 |
| 23.04.2026 | 20:06:58.363 | 6,130 BZ | 315 | 1.930,950 | 699.410,000 | 4.424.339,170 |
| 23.04.2026 | 20:06:55.259 | 6,130 BZ | 620 | 3.800,600 | 699.095,000 | 4.422.408,220 |
| 23.04.2026 | 20:06:38.798 | 6,120 BZ | 928 | 5.679,360 | 698.475,000 | 4.418.607,620 |
| 23.04.2026 | 20:05:59.515 | 6,110 BZ | 308 | 1.881,880 | 697.547,000 | 4.412.928,260 |
| 23.04.2026 | 20:04:14.991 | 6,110 BZ | 315 | 1.924,650 | 697.239,000 | 4.411.046,380 |
| 23.04.2026 | 20:04:11.092 | 6,110 BZ | 305 | 1.863,550 | 696.924,000 | 4.409.121,730 |
| 23.04.2026 | 20:04:10.497 | 6,110 BZ | 320 | 1.955,200 | 696.619,000 | 4.407.258,180 |
| 23.04.2026 | 20:03:51.393 | 6,100 BZ | 320 | 1.952,000 | 696.299,000 | 4.405.302,980 |
| 23.04.2026 | 20:02:40.111 | 6,120 BZ | 1.765 | 10.801,800 | 695.979,000 | 4.403.350,980 |
| 23.04.2026 | 20:02:35.382 | 6,120 BZ | 215 | 1.315,800 | 694.214,000 | 4.392.549,180 |
| 23.04.2026 | 20:02:01.913 | 6,170 BZ | 1.550 | 9.563,500 | 693.999,000 | 4.391.233,380 |
| 23.04.2026 | 20:01:17.510 | 6,080 BZ | 620 | 3.769,600 | 692.449,000 | 4.381.669,880 |
| 23.04.2026 | 20:00:54.989 | 6,070 BZ | 310 | 1.881,700 | 691.829,000 | 4.377.900,280 |
| 23.04.2026 | 20:00:40.673 | 6,070 BZ | 310 | 1.881,700 | 691.519,000 | 4.376.018,580 |
| 23.04.2026 | 19:59:45.468 | 6,080 BZ | 350 | 2.128,000 | 691.209,000 | 4.374.136,880 |
| 23.04.2026 | 19:59:29.459 | 6,070 G | - | - | 690.859,000 | 4.372.008,880 |
| 23.04.2026 | 19:57:32.641 | 6,070 BZ | 350 | 2.124,500 | 690.859,000 | 4.372.008,880 |
| 23.04.2026 | 19:55:34.219 | 6,050 BZ | 626 | 3.787,300 | 690.509,000 | 4.369.884,380 |
| 23.04.2026 | 19:55:29.679 | 6,030 BZ | 626 | 3.774,780 | 689.883,000 | 4.366.097,080 |
| 23.04.2026 | 19:47:37.912 | 5,950 BZ | 250 | 1.487,500 | 689.257,000 | 4.362.322,300 |
| 23.04.2026 | 19:45:59.126 | 5,980 BZ | 300 | 1.794,000 | 688.757,000 | 4.359.352,300 |
| 23.04.2026 | 19:45:53.968 | 5,970 BZ | 300 | 1.791,000 | 688.457,000 | 4.357.558,300 |
| 23.04.2026 | 19:45:49.117 | 5,970 BZ | 309 | 1.844,730 | 688.157,000 | 4.355.767,300 |
| 23.04.2026 | 19:45:42.928 | 5,960 BZ | 309 | 1.841,640 | 687.848,000 | 4.353.922,570 |
| 23.04.2026 | 19:44:49.814 | 6,000 BZ | 115 | 690,000 | 687.539,000 | 4.352.080,930 |
| 23.04.2026 | 19:44:44.329 | 5,990 BZ | 115 | 688,850 | 687.424,000 | 4.351.390,930 |
| 23.04.2026 | 19:41:46.754 | 6,030 BZ | 2.466 | 14.869,980 | 687.309,000 | 4.350.702,080 |
| 23.04.2026 | 19:39:36.906 | 6,100 BZ | 320 | 1.952,000 | 684.843,000 | 4.335.832,100 |
| 23.04.2026 | 19:39:36.244 | 6,100 BZ | 310 | 1.891,000 | 684.523,000 | 4.333.880,100 |
| 23.04.2026 | 19:38:43.561 | 6,100 BZ | 315 | 1.921,500 | 684.213,000 | 4.331.989,100 |
| 23.04.2026 | 19:37:55.273 | 6,110 BZ | 325 | 1.985,750 | 683.898,000 | 4.330.067,600 |
| 23.04.2026 | 19:37:49.019 | 6,110 BZ | 274 | 1.674,140 | 683.573,000 | 4.328.081,850 |
| 23.04.2026 | 19:36:29.284 | 6,130 BZ | 157 | 962,410 | 683.299,000 | 4.326.407,710 |
| 23.04.2026 | 19:35:00.665 | 6,140 BZ | 315 | 1.934,100 | 683.142,000 | 4.325.445,300 |
| 23.04.2026 | 19:34:56.442 | 6,140 BZ | 450 | 2.763,000 | 682.827,000 | 4.323.511,200 |
| 23.04.2026 | 19:34:19.128 | 6,120 BZ | 2.534 | 15.508,080 | 682.377,000 | 4.320.748,200 |
| 23.04.2026 | 19:34:13.116 | 6,110 BZ | 900 | 5.499,000 | 679.843,000 | 4.305.240,120 |
| 23.04.2026 | 19:32:20.532 | 6,100 BZ | 309 | 1.884,900 | 678.943,000 | 4.299.741,120 |
| 23.04.2026 | 19:28:42.503 | 6,120 BZ | 315 | 1.927,800 | 678.634,000 | 4.297.856,220 |
| 23.04.2026 | 19:28:09.577 | 6,140 BZ | 310 | 1.903,400 | 677.619,000 | 4.291.644,420 |
| 23.04.2026 | 19:24:29.187 | 6,120 BZ | 670 | 4.100,400 | 677.309,000 | 4.289.741,020 |
| 23.04.2026 | 19:24:02.418 | 6,110 BZ | 670 | 4.093,700 | 676.639,000 | 4.285.640,620 |
| 23.04.2026 | 19:23:25.183 | 6,110 BZ | 761 | 4.649,710 | 675.969,000 | 4.281.546,920 |
| 23.04.2026 | 19:21:54.256 | 6,100 BZ | 610 | 3.721,000 | 675.208,000 | 4.276.897,210 |
| 23.04.2026 | 19:21:50.402 | 6,100 BZ | 151 | 921,100 | 674.598,000 | 4.273.176,210 |
| 23.04.2026 | 19:21:10.738 | 6,100 BZ | 156 | 951,600 | 674.447,000 | 4.272.255,110 |
| 23.04.2026 | 19:20:08.781 | 6,090 BZ | 156 | 950,040 | 674.291,000 | 4.271.303,510 |
| 23.04.2026 | 19:17:52.765 | 6,090 BZ | 4.386 | 26.710,740 | 674.135,000 | 4.270.353,470 |