Robinhood Markets Inc./KO/Call [endlos]/MS
WKN MJ4R4A
ISIN DE000MJ4R4A9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.05.2025 | 00:00:00.000 | - | - | - | - | |
| 07.04.2025 | 20:08:41.231 | 0,001 G | - | - | 318,000 | 3,038 |
| 07.04.2025 | 20:08:41.231 | 0,001 G | - | - | 318,000 | 3,038 |
| 07.04.2025 | 19:59:10.102 | 0,001 G | - | - | 318,000 | 3,038 |
| 07.04.2025 | 19:48:42.622 | 0,001 BZ | 278 | 0,278 | 318,000 | 3,038 |
| 07.04.2025 | 12:05:15.639 | 1,650 G | - | - | 40,000 | 2,760 |
| 04.04.2025 | 17:01:38.145 | 3,160 G | - | - | 2.735,000 | 11.702,360 |
| 04.04.2025 | 16:53:41.906 | 2,310 G | - | - | 2.735,000 | 11.702,360 |
| 04.04.2025 | 16:47:02.408 | 2,010 BZ | 100 | 201,000 | 2.735,000 | 11.702,360 |
| 04.04.2025 | 16:46:23.803 | 2,000 BZ | 100 | 200,000 | 2.635,000 | 11.501,360 |
| 04.04.2025 | 16:27:44.622 | 2,840 BZ | 346 | 982,640 | 2.535,000 | 11.301,360 |
| 04.04.2025 | 16:27:39.519 | 2,760 BZ | 346 | 954,960 | 2.189,000 | 10.318,720 |
| 04.04.2025 | 15:36:05.369 | 4,220 BZ | 346 | 1.460,120 | 1.843,000 | 9.363,760 |
| 04.04.2025 | 14:12:44.476 | 5,540 BZ | 250 | 1.385,000 | 997,000 | 5.332,640 |
| 04.04.2025 | 13:32:27.168 | 4,340 BZ | 125 | 542,500 | 747,000 | 3.947,640 |
| 04.04.2025 | 13:31:46.628 | 4,960 BZ | 75 | 372,000 | 622,000 | 3.405,140 |
| 04.04.2025 | 13:21:02.613 | 4,620 BZ | 347 | 1.603,140 | 547,000 | 3.033,140 |
| 04.04.2025 | 11:48:10.426 | 6,990 G | - | - | 200,000 | 1.430,000 |
| 04.04.2025 | 09:04:04.642 | 7,040 G | - | - | 200,000 | 1.430,000 |
| 04.04.2025 | 09:03:23.228 | 7,150 BZ | 200 | 1.430,000 | 200,000 | 1.430,000 |
| 03.04.2025 | 20:49:58.979 | 7,590 G | - | - | 6.986,000 | 53.189,550 |
| 03.04.2025 | 20:49:58.979 | 7,590 G | - | - | 6.986,000 | 53.189,550 |
| 03.04.2025 | 17:03:12.051 | 6,880 BZ | 225 | 1.548,000 | 6.986,000 | 53.189,550 |
| 03.04.2025 | 14:46:16.795 | 6,830 BZ | 2.000 | 13.660,000 | 2.761,000 | 19.721,550 |
| 03.04.2025 | 14:39:53.787 | 6,630 G | - | - | 761,000 | 6.061,550 |
| 03.04.2025 | 13:36:10.057 | 7,300 BZ | 136 | 992,800 | 761,000 | 6.061,550 |
| 03.04.2025 | 11:57:29.180 | 8,110 BZ | 25 | 202,750 | 625,000 | 5.068,750 |
| 03.04.2025 | 08:55:20.627 | 8,110 G | - | - | 600,000 | 4.866,000 |
| 03.04.2025 | 08:53:03.807 | 8,110 BZ | 600 | 4.866,000 | 600,000 | 4.866,000 |
| 02.04.2025 | 14:37:58.149 | 9,620 G | - | - | - | - |
| 02.04.2025 | 14:37:58.149 | 9,620 G | - | - | - | - |
| 02.04.2025 | 13:44:41.199 | 10,020 G | - | - | - | - |
| 02.04.2025 | 13:36:43.387 | 10,010 G | - | - | - | - |
| 02.04.2025 | 09:14:33.566 | 10,670 G | - | - | - | - |
| 01.04.2025 | 21:52:04.002 | 10,930 G | - | - | 165,000 | 1.749,000 |
| 01.04.2025 | 21:52:04.002 | 10,930 G | - | - | 165,000 | 1.749,000 |
| 01.04.2025 | 19:45:07.501 | 10,860 G | - | - | 165,000 | 1.749,000 |
| 01.04.2025 | 16:11:52.059 | 9,900 BZ | 80 | 792,000 | 165,000 | 1.749,000 |
| 01.04.2025 | 13:37:14.677 | 10,680 BZ | 25 | 267,000 | 85,000 | 957,000 |
| 01.04.2025 | 12:01:22.578 | 11,260 G | - | - | 60,000 | 690,000 |
| 01.04.2025 | 11:05:01.200 | 11,500 BZ | 60 | 690,000 | 60,000 | 690,000 |
| 01.04.2025 | 09:11:48.795 | 10,740 G | - | - | - | - |
| 31.03.2025 | 20:58:01.531 | 10,550 G | - | - | 21.711,000 | 179.194,400 |
| 31.03.2025 | 20:58:01.531 | 10,550 G | - | - | 21.711,000 | 179.194,400 |
| 31.03.2025 | 20:42:24.096 | 10,710 G | - | - | 21.711,000 | 179.194,400 |
| 31.03.2025 | 19:58:02.574 | 10,000 BZ | 150 | 1.500,000 | 21.711,000 | 179.194,400 |
| 31.03.2025 | 19:57:54.202 | 9,990 BZ | 150 | 1.498,500 | 21.561,000 | 177.694,400 |
| 31.03.2025 | 15:42:34.691 | 8,140 BZ | 2.400 | 19.536,000 | 21.311,000 | 175.196,900 |
| 31.03.2025 | 15:42:25.726 | 8,200 BZ | 100 | 820,000 | 18.911,000 | 155.660,900 |
| 31.03.2025 | 14:20:10.105 | 8,000 G | - | - | 18.811,000 | 154.840,900 |
| 31.03.2025 | 14:10:03.245 | 8,090 BZ | 1.000 | 8.090,000 | 18.811,000 | 154.840,900 |
| 31.03.2025 | 14:09:57.225 | 8,120 BZ | 1.000 | 8.120,000 | 17.811,000 | 146.750,900 |
| 31.03.2025 | 14:09:48.695 | 8,110 BZ | 1.000 | 8.110,000 | 16.811,000 | 138.630,900 |
| 31.03.2025 | 14:09:34.483 | 8,130 BZ | 1.000 | 8.130,000 | 15.811,000 | 130.520,900 |
| 31.03.2025 | 14:04:39.566 | 8,110 BZ | 1.500 | 12.165,000 | 14.811,000 | 122.390,900 |
| 31.03.2025 | 14:04:23.747 | 8,140 BZ | 1.000 | 8.140,000 | 13.311,000 | 110.225,900 |
| 31.03.2025 | 14:04:06.266 | 8,160 BZ | 1.000 | 8.160,000 | 12.311,000 | 102.085,900 |
| 31.03.2025 | 14:02:54.356 | 8,270 BZ | 10.000 | 82.700,000 | 11.311,000 | 93.925,900 |
| 31.03.2025 | 11:06:07.811 | 8,500 BZ | 1.000 | 8.500,000 | 1.311,000 | 11.225,900 |
| 31.03.2025 | 10:23:14.150 | 8,900 BZ | 111 | 987,900 | 311,000 | 2.725,900 |
| 31.03.2025 | 08:52:32.920 | 8,620 G | - | - | 200,000 | 1.738,000 |
| 31.03.2025 | 08:06:42.694 | 8,690 BZ | 200 | 1.738,000 | 200,000 | 1.738,000 |
| 28.03.2025 | 20:31:28.341 | 10,540 G | - | - | 1.767,000 | 19.924,010 |
| 28.03.2025 | 20:31:28.341 | 10,540 G | - | - | 1.767,000 | 19.924,010 |
| 28.03.2025 | 15:25:16.128 | 9,990 BZ | 80 | 799,200 | 1.767,000 | 19.924,010 |
| 28.03.2025 | 14:29:08.508 | 11,630 BZ | 87 | 1.011,810 | 1.387,000 | 16.127,810 |
| 28.03.2025 | 14:20:05.314 | 11,380 G | - | - | 1.300,000 | 15.116,000 |
| 28.03.2025 | 13:57:45.832 | 11,570 BZ | 1.000 | 11.570,000 | 1.300,000 | 15.116,000 |
| 28.03.2025 | 13:53:27.021 | 11,480 G | - | - | 300,000 | 3.546,000 |
| 28.03.2025 | 13:48:58.010 | 11,480 BZ | 100 | 1.148,000 | 300,000 | 3.546,000 |
| 28.03.2025 | 13:47:02.861 | 11,770 G | - | - | 200,000 | 2.398,000 |
| 28.03.2025 | 09:28:27.316 | 11,990 BZ | 200 | 2.398,000 | 200,000 | 2.398,000 |
| 28.03.2025 | 09:03:33.958 | 12,090 G | - | - | - | - |
| 27.03.2025 | 20:49:44.843 | 13,010 G | - | - | 30,000 | 382,800 |
| 27.03.2025 | 20:49:44.843 | 13,010 G | - | - | 30,000 | 382,800 |
| 27.03.2025 | 20:39:52.876 | 13,030 G | - | - | 30,000 | 382,800 |
| 27.03.2025 | 14:28:01.137 | 12,760 BZ | 30 | 382,800 | 30,000 | 382,800 |
| 27.03.2025 | 14:23:17.040 | 13,300 G | - | - | - | - |
| 27.03.2025 | 08:56:49.324 | 14,510 G | - | - | - | - |
| 26.03.2025 | 20:51:38.130 | 13,630 G | - | - | 8.480,000 | 116.310,800 |
| 26.03.2025 | 20:51:38.130 | 13,630 G | - | - | 8.480,000 | 116.310,800 |
| 26.03.2025 | 20:51:38.130 | 13,630 G | - | - | 8.480,000 | 116.310,800 |
| 26.03.2025 | 20:51:38.130 | 13,630 G | - | - | 8.480,000 | 116.310,800 |
| 26.03.2025 | 18:46:54.287 | 13,060 BZ | 40 | 522,400 | 8.480,000 | 116.310,800 |
| 26.03.2025 | 18:46:54.287 | 13,060 BZ | 40 | 522,400 | 8.480,000 | 116.310,800 |
| 26.03.2025 | 18:46:49.782 | 13,060 BZ | 40 | 522,400 | 8.440,000 | 115.788,400 |
| 26.03.2025 | 18:46:49.782 | 13,060 BZ | 40 | 522,400 | 8.440,000 | 115.788,400 |
| 26.03.2025 | 17:00:37.237 | 13,530 BZ | 4.200 | 56.826,000 | 8.400,000 | 115.266,000 |
| 26.03.2025 | 17:00:37.237 | 13,530 BZ | 4.200 | 56.826,000 | 8.400,000 | 115.266,000 |
| 26.03.2025 | 16:53:51.500 | 13,910 BZ | 4.000 | 55.640,000 | 4.200,000 | 58.440,000 |
| 26.03.2025 | 16:53:51.500 | 13,910 BZ | 4.000 | 55.640,000 | 4.200,000 | 58.440,000 |
| 26.03.2025 | 16:52:19.148 | 14,000 BZ | 200 | 2.800,000 | 200,000 | 2.800,000 |
| 26.03.2025 | 16:52:19.148 | 14,000 BZ | 200 | 2.800,000 | 200,000 | 2.800,000 |
| 26.03.2025 | 15:06:30.088 | 15,290 G | - | - | - | - |
| 26.03.2025 | 15:06:30.088 | 15,290 G | - | - | - | - |
| 26.03.2025 | 09:15:50.476 | 16,370 G | - | - | - | - |
| 26.03.2025 | 09:15:50.476 | 16,370 G | - | - | - | - |
| 25.03.2025 | 20:59:48.868 | 16,700 G | - | - | 1.640,000 | 26.968,700 |
| 25.03.2025 | 20:59:48.868 | 16,700 G | - | - | 1.640,000 | 26.968,700 |
| 25.03.2025 | 18:31:27.166 | 15,970 BZ | 10 | 159,700 | 1.640,000 | 26.968,700 |