Medtronic PLC/OS/Call [87,5]/MS
WKN MJ3TP2
ISIN DE000MJ3TP24
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.11.2024 | 12:31:27.174 | 0,131 BZ | 500 | 65,500 | 195.346,000 | 25.695,249 |
| 21.11.2024 | 12:27:17.164 | 0,133 BZ | 7.500 | 997,500 | 194.846,000 | 25.629,749 |
| 21.11.2024 | 12:23:48.542 | 0,132 BZ | 2.000 | 264,000 | 187.346,000 | 24.632,249 |
| 21.11.2024 | 11:54:03.631 | 0,131 BZ | 3.500 | 458,500 | 185.346,000 | 24.368,249 |
| 21.11.2024 | 11:52:56.493 | 0,131 BZ | 1.000 | 131,000 | 181.846,000 | 23.909,749 |
| 21.11.2024 | 11:50:11.482 | 0,131 BZ | 1.000 | 131,000 | 180.846,000 | 23.778,749 |
| 21.11.2024 | 10:41:32.248 | 0,130 BZ | 1.000 | 130,000 | 179.846,000 | 23.647,749 |
| 21.11.2024 | 10:41:25.335 | 0,131 BZ | 1.000 | 131,000 | 178.846,000 | 23.517,749 |
| 21.11.2024 | 10:29:59.244 | 0,130 BZ | 5.000 | 650,000 | 177.846,000 | 23.386,749 |
| 21.11.2024 | 10:27:10.943 | 0,131 BZ | 5.000 | 655,000 | 172.846,000 | 22.736,749 |
| 21.11.2024 | 10:07:19.506 | 0,130 BZ | 4.000 | 520,000 | 167.846,000 | 22.081,749 |
| 21.11.2024 | 10:06:53.240 | 0,131 BZ | 4.000 | 524,000 | 163.846,000 | 21.561,749 |
| 21.11.2024 | 09:23:09.617 | 0,134 BZ | 3.000 | 402,000 | 159.846,000 | 21.037,749 |
| 21.11.2024 | 08:30:57.738 | 0,133 BZ | 9.423 | 1.253,259 | 153.846,000 | 20.230,749 |
| 21.11.2024 | 08:30:47.863 | 0,133 BZ | 20.000 | 2.660,000 | 144.423,000 | 18.977,490 |
| 21.11.2024 | 08:30:38.972 | 0,132 BZ | 25.000 | 3.300,000 | 124.423,000 | 16.317,490 |
| 21.11.2024 | 08:30:06.552 | 0,130 BZ | 76.923 | 9.999,990 | 99.423,000 | 13.017,490 |
| 21.11.2024 | 08:27:53.557 | 0,131 BZ | 2.500 | 327,500 | 22.500,000 | 3.017,500 |
| 21.11.2024 | 08:18:39.119 | 0,134 BZ | 10.000 | 1.340,000 | 20.000,000 | 2.690,000 |
| 21.11.2024 | 08:18:21.944 | 0,135 BZ | 10.000 | 1.350,000 | 10.000,000 | 1.350,000 |
| 20.11.2024 | 21:51:56.739 | 0,134 BZ | 1.000 | 134,000 | 424.576,000 | 63.866,295 |
| 20.11.2024 | 21:51:56.739 | 0,134 BZ | 1.000 | 134,000 | 424.576,000 | 63.866,295 |
| 20.11.2024 | 21:51:15.940 | 0,134 BZ | 1.000 | 134,000 | 423.576,000 | 63.732,295 |
| 20.11.2024 | 21:49:15.303 | 0,134 BZ | 5.000 | 670,000 | 422.576,000 | 63.598,295 |
| 20.11.2024 | 21:44:55.405 | 0,131 BZ | 5.000 | 655,000 | 417.576,000 | 62.928,295 |
| 20.11.2024 | 21:42:06.934 | 0,131 BZ | 10.000 | 1.310,000 | 412.576,000 | 62.273,295 |
| 20.11.2024 | 21:41:01.829 | 0,132 BZ | 10.000 | 1.320,000 | 402.576,000 | 60.963,295 |
| 20.11.2024 | 21:39:14.161 | 0,132 BZ | 500 | 66,000 | 392.576,000 | 59.643,295 |
| 20.11.2024 | 21:39:08.845 | 0,134 BZ | 500 | 67,000 | 392.076,000 | 59.577,295 |
| 20.11.2024 | 21:13:20.380 | 0,131 BZ | 4.000 | 524,000 | 391.576,000 | 59.510,295 |
| 20.11.2024 | 21:11:14.840 | 0,130 BZ | 5.000 | 650,000 | 387.576,000 | 58.986,295 |
| 20.11.2024 | 21:07:11.078 | 0,132 BZ | 2.000 | 264,000 | 382.576,000 | 58.336,295 |
| 20.11.2024 | 21:01:55.510 | 0,133 BZ | 2.000 | 266,000 | 380.576,000 | 58.072,295 |
| 20.11.2024 | 20:55:52.756 | 0,134 BZ | 17.300 | 2.318,200 | 378.576,000 | 57.806,295 |
| 20.11.2024 | 20:41:31.388 | 0,136 BZ | 2.000 | 272,000 | 361.276,000 | 55.488,095 |
| 20.11.2024 | 20:18:24.279 | 0,132 G | - | - | 359.276,000 | 55.216,095 |
| 20.11.2024 | 19:54:11.273 | 0,134 BZ | 3.800 | 509,200 | 359.276,000 | 55.216,095 |
| 20.11.2024 | 19:40:03.760 | 0,133 BZ | 10.000 | 1.330,000 | 355.476,000 | 54.706,895 |
| 20.11.2024 | 18:43:53.943 | 0,133 BZ | 1.500 | 199,500 | 345.476,000 | 53.376,895 |
| 20.11.2024 | 18:27:59.720 | 0,130 BZ | 3.001 | 390,130 | 343.976,000 | 53.177,395 |
| 20.11.2024 | 18:26:23.795 | 0,132 BZ | 3.001 | 396,132 | 340.975,000 | 52.787,265 |
| 20.11.2024 | 18:08:46.650 | 0,131 BZ | 9.000 | 1.179,000 | 337.974,000 | 52.391,133 |
| 20.11.2024 | 18:04:05.567 | 0,132 BZ | 9.000 | 1.188,000 | 328.974,000 | 51.212,133 |
| 20.11.2024 | 17:21:49.325 | 0,130 BZ | 2.000 | 260,000 | 319.974,000 | 50.024,133 |
| 20.11.2024 | 17:21:38.573 | 0,131 BZ | 2.000 | 262,000 | 317.974,000 | 49.764,133 |
| 20.11.2024 | 17:19:23.247 | 0,130 BZ | 4.000 | 520,000 | 315.974,000 | 49.502,133 |
| 20.11.2024 | 17:18:02.743 | 0,131 BZ | 4.000 | 524,000 | 311.974,000 | 48.982,133 |
| 20.11.2024 | 17:17:23.915 | 0,130 BZ | 2.500 | 325,000 | 307.974,000 | 48.458,133 |
| 20.11.2024 | 17:05:27.478 | 0,131 BZ | 2.500 | 327,500 | 305.474,000 | 48.133,133 |
| 20.11.2024 | 17:03:30.761 | 0,134 BZ | 5 | 0,670 | 302.974,000 | 47.805,633 |
| 20.11.2024 | 17:02:37.331 | 0,135 BZ | 5 | 0,675 | 302.969,000 | 47.804,963 |
| 20.11.2024 | 16:57:29.824 | 0,136 BZ | 12.000 | 1.632,000 | 302.964,000 | 47.804,288 |
| 20.11.2024 | 16:47:09.267 | 0,135 BZ | 2.000 | 270,000 | 290.964,000 | 46.172,288 |
| 20.11.2024 | 16:46:05.753 | 0,136 BZ | 2.000 | 272,000 | 288.964,000 | 45.902,288 |
| 20.11.2024 | 16:45:13.960 | 0,137 BZ | 5.200 | 712,400 | 286.964,000 | 45.630,288 |
| 20.11.2024 | 16:42:49.965 | 0,138 BZ | 200 | 27,600 | 281.764,000 | 44.917,888 |
| 20.11.2024 | 16:42:30.679 | 0,138 BZ | 5.000 | 690,000 | 281.564,000 | 44.890,288 |
| 20.11.2024 | 16:37:16.302 | 0,137 BZ | 2.500 | 342,500 | 276.564,000 | 44.200,288 |
| 20.11.2024 | 16:37:10.129 | 0,138 BZ | 2.500 | 345,000 | 274.064,000 | 43.857,788 |
| 20.11.2024 | 16:35:10.730 | 0,140 BZ | 250 | 35,000 | 271.564,000 | 43.512,788 |
| 20.11.2024 | 16:32:30.407 | 0,139 BZ | 250 | 34,750 | 271.314,000 | 43.477,788 |
| 20.11.2024 | 16:05:58.856 | 0,137 BZ | 1.700 | 232,900 | 271.064,000 | 43.443,038 |
| 20.11.2024 | 16:05:44.739 | 0,138 BZ | 1.700 | 234,600 | 269.364,000 | 43.210,138 |
| 20.11.2024 | 16:03:39.020 | 0,140 BZ | 10.000 | 1.400,000 | 267.664,000 | 42.975,538 |
| 20.11.2024 | 16:03:18.706 | 0,141 BZ | 10.000 | 1.410,000 | 257.664,000 | 41.575,538 |
| 20.11.2024 | 15:54:03.322 | 0,141 BZ | 2.000 | 282,000 | 247.664,000 | 40.165,538 |
| 20.11.2024 | 15:53:42.565 | 0,142 BZ | 2.000 | 284,000 | 245.664,000 | 39.883,538 |
| 20.11.2024 | 15:49:13.208 | 0,139 BZ | 6.570 | 913,230 | 243.664,000 | 39.599,538 |
| 20.11.2024 | 15:48:42.278 | 0,140 BZ | 3.000 | 420,000 | 237.094,000 | 38.686,308 |
| 20.11.2024 | 15:48:41.798 | 0,140 BZ | 3.570 | 499,800 | 234.094,000 | 38.266,308 |
| 20.11.2024 | 15:46:33.305 | 0,139 BZ | 1.500 | 208,500 | 230.524,000 | 37.766,508 |
| 20.11.2024 | 15:43:53.918 | 0,140 BZ | 1.000 | 140,000 | 229.024,000 | 37.558,008 |
| 20.11.2024 | 15:43:21.419 | 0,140 BZ | 2.500 | 350,000 | 228.024,000 | 37.418,008 |
| 20.11.2024 | 15:41:53.257 | 0,148 BZ | 2.500 | 370,000 | 225.524,000 | 37.068,008 |
| 20.11.2024 | 15:41:11.810 | 0,150 BZ | 2.000 | 300,000 | 223.024,000 | 36.698,008 |
| 20.11.2024 | 15:41:08.250 | 0,150 BZ | 500 | 75,000 | 221.024,000 | 36.398,008 |
| 20.11.2024 | 15:39:16.210 | 0,150 BZ | 2.000 | 300,000 | 220.524,000 | 36.323,008 |
| 20.11.2024 | 15:38:48.044 | 0,151 BZ | 2.000 | 302,000 | 218.524,000 | 36.023,008 |
| 20.11.2024 | 15:36:56.451 | 0,144 BZ | 1.000 | 144,000 | 216.524,000 | 35.721,008 |
| 20.11.2024 | 15:34:32.193 | 0,145 BZ | 1.000 | 145,000 | 215.524,000 | 35.577,008 |
| 20.11.2024 | 15:32:10.552 | 0,152 BZ | 1.500 | 228,000 | 214.524,000 | 35.432,008 |
| 20.11.2024 | 15:31:56.378 | 0,153 BZ | 1.500 | 229,500 | 213.024,000 | 35.204,008 |
| 20.11.2024 | 15:31:05.697 | 0,153 BZ | 1.000 | 153,000 | 211.524,000 | 34.974,508 |
| 20.11.2024 | 15:29:18.504 | 0,155 BZ | 1.000 | 155,000 | 210.524,000 | 34.821,508 |
| 20.11.2024 | 15:29:09.065 | 0,155 BZ | 20.000 | 3.100,000 | 209.524,000 | 34.666,508 |
| 20.11.2024 | 15:18:13.822 | 0,164 BZ | 10.000 | 1.640,000 | 189.524,000 | 31.566,508 |
| 20.11.2024 | 15:18:08.422 | 0,165 BZ | 50.000 | 8.250,000 | 179.524,000 | 29.926,508 |
| 20.11.2024 | 15:15:47.672 | 0,170 BZ | 10.000 | 1.700,000 | 129.524,000 | 21.676,508 |
| 20.11.2024 | 15:02:13.087 | 0,175 BZ | 3.000 | 525,000 | 119.524,000 | 19.976,508 |
| 20.11.2024 | 15:01:34.585 | 0,176 BZ | 3.000 | 528,000 | 116.524,000 | 19.451,508 |
| 20.11.2024 | 14:29:58.859 | 0,164 BZ | 9.620 | 1.577,680 | 113.524,000 | 18.923,508 |
| 20.11.2024 | 14:24:35.729 | 0,167 BZ | 3.000 | 501,000 | 103.904,000 | 17.345,828 |
| 20.11.2024 | 14:22:16.651 | 0,167 BZ | 600 | 100,200 | 100.904,000 | 16.844,828 |
| 20.11.2024 | 14:18:40.840 | 0,166 BZ | 20 | 3,320 | 100.304,000 | 16.744,628 |
| 20.11.2024 | 14:13:45.652 | 0,165 BZ | 6.000 | 990,000 | 100.284,000 | 16.741,308 |
| 20.11.2024 | 13:46:06.255 | 0,169 BZ | 2.450 | 414,050 | 94.284,000 | 15.751,308 |
| 20.11.2024 | 13:46:00.174 | 0,168 BZ | 450 | 75,600 | 91.834,000 | 15.337,258 |
| 20.11.2024 | 13:31:34.095 | 0,177 BZ | 2.000 | 354,000 | 91.384,000 | 15.261,658 |
| 20.11.2024 | 13:27:42.086 | 0,167 G | - | - | 89.384,000 | 14.907,658 |
| 20.11.2024 | 13:26:32.647 | 0,177 BZ | 42 | 7,434 | 89.384,000 | 14.907,658 |
