Dell Technologies Inc./OS/Call [162,5]/MS
WKN MJ46RH
ISIN DE000MJ46RH3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.03.2026 | 20:54:55.932 | 4,050 BZ | 1.000 | 4.050,000 | 310.336,000 | 1.227.963,540 |
| 25.03.2026 | 20:54:55.932 | 4,050 BZ | 1.000 | 4.050,000 | 310.336,000 | 1.227.963,540 |
| 25.03.2026 | 20:54:22.173 | 4,040 BZ | 1.000 | 4.040,000 | 309.336,000 | 1.223.913,540 |
| 25.03.2026 | 20:53:46.349 | 4,050 BZ | 1.627 | 6.589,350 | 308.336,000 | 1.219.873,540 |
| 25.03.2026 | 20:46:23.535 | 4,000 BZ | 4.100 | 16.400,000 | 306.709,000 | 1.213.284,190 |
| 25.03.2026 | 20:44:09.204 | 3,970 BZ | 1.520 | 6.034,400 | 302.609,000 | 1.196.884,190 |
| 25.03.2026 | 20:34:50.444 | 3,980 BZ | 5.520 | 21.969,600 | 301.089,000 | 1.190.849,790 |
| 25.03.2026 | 20:31:17.387 | 4,000 BZ | 2.000 | 8.000,000 | 295.569,000 | 1.168.880,190 |
| 25.03.2026 | 20:29:38.193 | 3,990 BZ | 2.000 | 7.980,000 | 293.569,000 | 1.160.880,190 |
| 25.03.2026 | 20:26:05.709 | 3,990 G | - | - | 291.569,000 | 1.152.900,190 |
| 25.03.2026 | 20:23:03.187 | 4,000 BZ | 7.040 | 28.160,000 | 291.569,000 | 1.152.900,190 |
| 25.03.2026 | 20:21:46.987 | 4,000 BZ | 800 | 3.200,000 | 284.529,000 | 1.124.740,190 |
| 25.03.2026 | 20:21:28.827 | 3,990 BZ | 800 | 3.192,000 | 283.729,000 | 1.121.540,190 |
| 25.03.2026 | 20:06:52.786 | 3,970 BZ | 1.636 | 6.494,920 | 282.929,000 | 1.118.348,190 |
| 25.03.2026 | 19:54:52.850 | 3,990 BZ | 250 | 997,500 | 281.293,000 | 1.111.853,270 |
| 25.03.2026 | 19:54:42.422 | 3,980 BZ | 250 | 995,000 | 281.043,000 | 1.110.855,770 |
| 25.03.2026 | 19:54:07.697 | 3,990 BZ | 1.925 | 7.680,750 | 280.793,000 | 1.109.860,770 |
| 25.03.2026 | 19:53:11.154 | 3,980 BZ | 1.925 | 7.661,500 | 278.868,000 | 1.102.180,020 |
| 25.03.2026 | 19:25:12.802 | 3,980 BZ | 671 | 2.670,580 | 276.943,000 | 1.094.518,520 |
| 25.03.2026 | 19:24:16.284 | 3,970 BZ | 671 | 2.663,870 | 276.272,000 | 1.091.847,940 |
| 25.03.2026 | 19:20:41.412 | 3,960 BZ | 3.740 | 14.810,400 | 275.601,000 | 1.089.184,070 |
| 25.03.2026 | 19:20:24.406 | 3,950 BZ | 680 | 2.686,000 | 271.861,000 | 1.074.373,670 |
| 25.03.2026 | 19:20:16.859 | 3,950 BZ | 3.060 | 12.087,000 | 271.181,000 | 1.071.687,670 |
| 25.03.2026 | 19:10:19.625 | 3,910 BZ | 1.400 | 5.474,000 | 268.121,000 | 1.059.600,670 |
| 25.03.2026 | 19:09:55.288 | 3,920 BZ | 559 | 2.191,280 | 266.721,000 | 1.054.126,670 |
| 25.03.2026 | 19:00:23.358 | 3,890 BZ | 668 | 2.598,520 | 266.162,000 | 1.051.935,390 |
| 25.03.2026 | 18:58:58.065 | 3,910 BZ | 668 | 2.611,880 | 265.494,000 | 1.049.336,870 |
| 25.03.2026 | 18:58:35.868 | 3,920 BZ | 100 | 392,000 | 264.826,000 | 1.046.724,990 |
| 25.03.2026 | 18:58:23.019 | 3,900 BZ | 100 | 390,000 | 264.726,000 | 1.046.332,990 |
| 25.03.2026 | 18:57:27.928 | 3,890 BZ | 2.230 | 8.674,700 | 264.626,000 | 1.045.942,990 |
| 25.03.2026 | 18:52:07.489 | 3,900 BZ | 920 | 3.588,000 | 262.396,000 | 1.037.268,290 |
| 25.03.2026 | 18:51:36.019 | 3,880 BZ | 920 | 3.569,600 | 261.476,000 | 1.033.680,290 |
| 25.03.2026 | 18:51:33.067 | 3,880 BZ | 8.500 | 32.980,000 | 260.556,000 | 1.030.110,690 |
| 25.03.2026 | 18:43:15.060 | 3,860 BZ | 1.659 | 6.403,740 | 252.056,000 | 997.130,690 |
| 25.03.2026 | 18:43:11.727 | 3,850 BZ | 1.659 | 6.387,150 | 250.397,000 | 990.726,950 |
| 25.03.2026 | 18:33:11.969 | 3,860 BZ | 234 | 903,240 | 248.738,000 | 984.339,800 |
| 25.03.2026 | 18:32:32.534 | 3,860 BZ | 1.600 | 6.176,000 | 248.504,000 | 983.436,560 |
| 25.03.2026 | 18:27:39.215 | 3,880 G | - | - | 246.904,000 | 977.260,560 |
| 25.03.2026 | 18:11:40.394 | 3,930 BZ | 155 | 609,150 | 246.904,000 | 977.260,560 |
| 25.03.2026 | 18:11:32.049 | 3,920 BZ | 155 | 607,600 | 246.749,000 | 976.651,410 |
| 25.03.2026 | 18:07:51.589 | 3,930 BZ | 1.569 | 6.166,170 | 246.594,000 | 976.043,810 |
| 25.03.2026 | 18:04:39.992 | 3,910 BZ | 2.500 | 9.775,000 | 245.025,000 | 969.877,640 |
| 25.03.2026 | 18:04:18.314 | 3,900 BZ | 735 | 2.866,500 | 242.525,000 | 960.102,640 |
| 25.03.2026 | 18:00:14.469 | 3,930 BZ | 735 | 2.888,550 | 241.790,000 | 957.236,140 |
| 25.03.2026 | 17:59:03.974 | 3,930 BZ | 650 | 2.554,500 | 241.055,000 | 954.347,590 |
| 25.03.2026 | 17:55:19.609 | 3,920 BZ | 650 | 2.548,000 | 240.405,000 | 951.793,090 |
| 25.03.2026 | 17:49:44.769 | 3,920 BZ | 2.000 | 7.840,000 | 239.755,000 | 949.245,090 |
| 25.03.2026 | 17:30:37.395 | 3,870 BZ | 1.550 | 5.998,500 | 237.755,000 | 941.405,090 |
| 25.03.2026 | 17:29:45.564 | 3,880 BZ | 949 | 3.682,120 | 236.205,000 | 935.406,590 |
| 25.03.2026 | 17:29:35.437 | 3,870 BZ | 949 | 3.672,630 | 235.256,000 | 931.724,470 |
| 25.03.2026 | 17:27:51.853 | 3,890 BZ | 2.750 | 10.697,500 | 234.307,000 | 928.051,840 |
| 25.03.2026 | 17:27:46.582 | 3,880 BZ | 2.250 | 8.730,000 | 231.557,000 | 917.354,340 |
| 25.03.2026 | 17:23:22.456 | 3,900 BZ | 500 | 1.950,000 | 229.307,000 | 908.624,340 |
| 25.03.2026 | 17:16:34.410 | 3,880 BZ | 1.080 | 4.190,400 | 228.807,000 | 906.674,340 |
| 25.03.2026 | 17:16:25.448 | 3,880 BZ | 2.000 | 7.760,000 | 227.727,000 | 902.483,940 |
| 25.03.2026 | 17:14:12.221 | 3,920 BZ | 1.600 | 6.272,000 | 225.727,000 | 894.723,940 |
| 25.03.2026 | 17:13:57.387 | 3,920 BZ | 300 | 1.176,000 | 224.127,000 | 888.451,940 |
| 25.03.2026 | 17:10:36.847 | 3,920 BZ | 1.608 | 6.303,360 | 223.827,000 | 887.275,940 |
| 25.03.2026 | 17:09:58.284 | 3,930 BZ | 310 | 1.218,300 | 222.219,000 | 880.972,580 |
| 25.03.2026 | 17:09:52.823 | 3,910 BZ | 310 | 1.212,100 | 221.909,000 | 879.754,280 |
| 25.03.2026 | 17:09:28.484 | 3,920 BZ | 1.780 | 6.977,600 | 221.599,000 | 878.542,180 |
| 25.03.2026 | 17:09:20.048 | 3,910 BZ | 1.780 | 6.959,800 | 219.819,000 | 871.564,580 |
| 25.03.2026 | 17:04:53.304 | 3,920 BZ | 9.252 | 36.267,840 | 218.039,000 | 864.604,780 |
| 25.03.2026 | 16:54:43.336 | 3,940 BZ | 1.578 | 6.217,320 | 208.787,000 | 828.336,940 |
| 25.03.2026 | 16:46:42.935 | 3,960 BZ | 1.632 | 6.462,720 | 207.209,000 | 822.119,620 |
| 25.03.2026 | 16:42:03.764 | 3,940 BZ | 9.333 | 36.772,020 | 205.577,000 | 815.656,900 |
| 25.03.2026 | 16:41:39.888 | 3,940 BZ | 1.550 | 6.107,000 | 196.244,000 | 778.884,880 |
| 25.03.2026 | 16:41:13.260 | 3,930 BZ | 1.550 | 6.091,500 | 194.694,000 | 772.777,880 |
| 25.03.2026 | 16:36:21.924 | 3,960 BZ | 960 | 3.801,600 | 193.144,000 | 766.686,380 |
| 25.03.2026 | 16:36:07.179 | 3,950 BZ | 960 | 3.792,000 | 192.184,000 | 762.884,780 |
| 25.03.2026 | 16:32:03.827 | 3,940 BZ | 2.000 | 7.880,000 | 191.224,000 | 759.092,780 |
| 25.03.2026 | 16:29:14.838 | 3,930 BZ | 1.606 | 6.311,580 | 189.224,000 | 751.212,780 |
| 25.03.2026 | 16:26:41.922 | 3,940 BZ | 1.606 | 6.327,640 | 187.618,000 | 744.901,200 |
| 25.03.2026 | 16:22:14.595 | 3,940 BZ | 550 | 2.167,000 | 186.012,000 | 738.573,560 |
| 25.03.2026 | 16:22:10.780 | 3,940 BZ | 1.650 | 6.501,000 | 185.462,000 | 736.406,560 |
| 25.03.2026 | 16:22:04.955 | 3,920 BZ | 1.650 | 6.468,000 | 183.812,000 | 729.905,560 |
| 25.03.2026 | 16:21:39.189 | 3,930 BZ | 1.086 | 4.267,980 | 182.162,000 | 723.437,560 |
| 25.03.2026 | 16:06:52.164 | 3,920 BZ | 1.510 | 5.919,200 | 181.076,000 | 719.169,580 |
| 25.03.2026 | 16:05:45.119 | 3,920 BZ | 1.500 | 5.880,000 | 179.566,000 | 713.250,380 |
| 25.03.2026 | 16:05:14.491 | 3,950 BZ | 1.098 | 4.337,100 | 178.066,000 | 707.370,380 |
| 25.03.2026 | 16:05:09.993 | 3,930 BZ | 1.098 | 4.315,140 | 176.968,000 | 703.033,280 |
| 25.03.2026 | 16:04:46.992 | 3,940 BZ | 7.971 | 31.405,740 | 175.870,000 | 698.718,140 |
| 25.03.2026 | 16:04:33.945 | 3,930 BZ | 800 | 3.144,000 | 167.899,000 | 667.312,400 |
| 25.03.2026 | 16:04:00.350 | 3,940 BZ | 1.595 | 6.284,300 | 167.099,000 | 664.168,400 |
| 25.03.2026 | 16:02:22.269 | 3,950 BZ | 337 | 1.331,150 | 165.504,000 | 657.884,100 |
| 25.03.2026 | 16:01:43.042 | 3,970 BZ | 300 | 1.191,000 | 165.167,000 | 656.552,950 |
| 25.03.2026 | 16:01:41.112 | 3,970 BZ | 6.134 | 24.351,980 | 164.867,000 | 655.361,950 |
| 25.03.2026 | 16:01:00.669 | 3,950 G | - | - | 158.733,000 | 631.009,970 |
| 25.03.2026 | 15:59:42.897 | 3,930 BZ | 1.680 | 6.602,400 | 158.733,000 | 631.009,970 |
| 25.03.2026 | 15:59:08.834 | 3,970 BZ | 1.544 | 6.129,680 | 157.053,000 | 624.407,570 |
| 25.03.2026 | 15:58:38.459 | 3,970 BZ | 1.960 | 7.781,200 | 155.509,000 | 618.277,890 |
| 25.03.2026 | 15:56:46.992 | 3,990 BZ | 1.861 | 7.425,390 | 153.549,000 | 610.496,690 |
| 25.03.2026 | 15:55:55.683 | 4,000 BZ | 1.698 | 6.792,000 | 151.688,000 | 603.071,300 |
| 25.03.2026 | 15:55:11.583 | 4,000 BZ | 1.600 | 6.400,000 | 149.990,000 | 596.279,300 |
| 25.03.2026 | 15:53:36.433 | 4,020 BZ | 2.530 | 10.170,600 | 148.390,000 | 589.879,300 |
| 25.03.2026 | 15:53:03.083 | 4,010 BZ | 2.530 | 10.145,300 | 145.860,000 | 579.708,700 |
| 25.03.2026 | 15:52:21.027 | 4,030 BZ | 50 | 201,500 | 143.330,000 | 569.563,400 |
| 25.03.2026 | 15:52:12.595 | 4,020 BZ | 1.685 | 6.773,700 | 143.280,000 | 569.361,900 |
| 25.03.2026 | 15:49:51.758 | 4,000 BZ | 1.675 | 6.700,000 | 141.595,000 | 562.588,200 |
| 25.03.2026 | 15:49:31.234 | 4,000 BZ | 270 | 1.080,000 | 139.920,000 | 555.888,200 |