Amazon.com Inc./OS/Call [245]/MS
WKN MJ82J8
ISIN DE000MJ82J80
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.04.2026 | 18:13:04.632 | 0,940 BZ | 1.176 | 1.105,440 | 1.579.827,000 | 1.466.537,360 |
| 16.04.2026 | 18:10:22.205 | 0,940 BZ | 800 | 752,000 | 1.578.651,000 | 1.465.431,920 |
| 16.04.2026 | 18:02:39.857 | 0,940 BZ | 300 | 282,000 | 1.577.851,000 | 1.464.679,920 |
| 16.04.2026 | 17:54:49.559 | 0,940 BZ | 650 | 611,000 | 1.577.551,000 | 1.464.397,920 |
| 16.04.2026 | 17:52:24.814 | 0,930 BZ | 1.108 | 1.030,440 | 1.576.901,000 | 1.463.786,920 |
| 16.04.2026 | 17:40:21.312 | 0,920 BZ | 108 | 99,360 | 1.575.793,000 | 1.462.756,480 |
| 16.04.2026 | 17:36:05.343 | 0,920 BZ | 1.000 | 920,000 | 1.575.685,000 | 1.462.657,120 |
| 16.04.2026 | 17:30:10.839 | 0,920 BZ | 2.661 | 2.448,120 | 1.574.685,000 | 1.461.737,120 |
| 16.04.2026 | 17:26:49.627 | 0,930 BZ | 2.000 | 1.860,000 | 1.572.024,000 | 1.459.289,000 |
| 16.04.2026 | 17:26:04.170 | 0,930 BZ | 550 | 511,500 | 1.570.024,000 | 1.457.429,000 |
| 16.04.2026 | 17:20:21.650 | 0,920 BZ | 111 | 102,120 | 1.569.474,000 | 1.456.917,500 |
| 16.04.2026 | 17:11:19.272 | 0,900 BZ | 4.123 | 3.710,700 | 1.569.363,000 | 1.456.815,380 |
| 16.04.2026 | 17:11:13.182 | 0,910 BZ | 3.000 | 2.730,000 | 1.565.240,000 | 1.453.104,680 |
| 16.04.2026 | 17:07:53.118 | 0,890 BZ | 1.123 | 999,470 | 1.562.240,000 | 1.450.374,680 |
| 16.04.2026 | 17:05:24.497 | 0,880 BZ | 10.000 | 8.800,000 | 1.561.117,000 | 1.449.375,210 |
| 16.04.2026 | 17:01:11.537 | 0,890 BZ | 550 | 489,500 | 1.551.117,000 | 1.440.575,210 |
| 16.04.2026 | 16:58:43.856 | 0,880 BZ | 550 | 484,000 | 1.550.567,000 | 1.440.085,710 |
| 16.04.2026 | 16:56:07.184 | 0,880 BZ | 2.000 | 1.760,000 | 1.550.017,000 | 1.439.601,710 |
| 16.04.2026 | 16:55:18.145 | 0,890 BZ | 2.000 | 1.780,000 | 1.548.017,000 | 1.437.841,710 |
| 16.04.2026 | 16:49:52.762 | 0,890 BZ | 9.610 | 8.552,900 | 1.546.017,000 | 1.436.061,710 |
| 16.04.2026 | 16:47:28.801 | 0,880 BZ | 2.000 | 1.760,000 | 1.536.407,000 | 1.427.508,810 |
| 16.04.2026 | 16:44:56.424 | 0,880 BZ | 2.300 | 2.024,000 | 1.534.407,000 | 1.425.748,810 |
| 16.04.2026 | 16:42:57.632 | 0,870 BZ | 1.390 | 1.209,300 | 1.532.107,000 | 1.423.724,810 |
| 16.04.2026 | 16:41:33.355 | 0,870 BZ | 200 | 174,000 | 1.530.717,000 | 1.422.515,510 |
| 16.04.2026 | 16:36:27.867 | 0,870 BZ | 6.500 | 5.655,000 | 1.530.517,000 | 1.422.341,510 |
| 16.04.2026 | 16:30:10.631 | 0,860 G | - | - | 1.524.017,000 | 1.416.686,510 |
| 16.04.2026 | 16:27:52.763 | 0,870 BZ | 300 | 261,000 | 1.524.017,000 | 1.416.686,510 |
| 16.04.2026 | 16:27:14.341 | 0,880 BZ | 300 | 264,000 | 1.523.717,000 | 1.416.425,510 |
| 16.04.2026 | 16:25:45.621 | 0,880 BZ | 40.300 | 35.464,000 | 1.523.417,000 | 1.416.161,510 |
| 16.04.2026 | 16:24:42.814 | 0,890 BZ | 15.000 | 13.350,000 | 1.483.117,000 | 1.380.697,510 |
| 16.04.2026 | 16:20:01.861 | 0,890 BZ | 1.000 | 890,000 | 1.468.117,000 | 1.367.347,510 |
| 16.04.2026 | 16:17:01.375 | 0,880 BZ | 1.200 | 1.056,000 | 1.467.117,000 | 1.366.457,510 |
| 16.04.2026 | 16:14:12.553 | 0,870 BZ | 8.100 | 7.047,000 | 1.465.917,000 | 1.365.401,510 |
| 16.04.2026 | 16:06:35.206 | 0,860 BZ | 15.000 | 12.900,000 | 1.457.817,000 | 1.358.354,510 |
| 16.04.2026 | 16:00:36.057 | 0,840 BZ | 335 | 281,400 | 1.442.817,000 | 1.345.454,510 |
| 16.04.2026 | 15:57:37.278 | 0,850 BZ | 600 | 510,000 | 1.442.482,000 | 1.345.173,110 |
| 16.04.2026 | 15:57:03.039 | 0,860 BZ | 265 | 227,900 | 1.441.882,000 | 1.344.663,110 |
| 16.04.2026 | 15:55:36.381 | 0,860 BZ | 610 | 524,600 | 1.441.617,000 | 1.344.435,210 |
| 16.04.2026 | 15:54:29.905 | 0,850 BZ | 1.110 | 943,500 | 1.441.007,000 | 1.343.910,610 |
| 16.04.2026 | 15:49:11.305 | 0,880 BZ | 225 | 198,000 | 1.439.897,000 | 1.342.967,110 |
| 16.04.2026 | 15:48:45.889 | 0,880 BZ | 225 | 198,000 | 1.439.672,000 | 1.342.769,110 |
| 16.04.2026 | 15:48:13.850 | 0,880 BZ | 1.060 | 932,800 | 1.439.447,000 | 1.342.571,110 |
| 16.04.2026 | 15:41:53.514 | 0,890 BZ | 1.000 | 890,000 | 1.437.327,000 | 1.340.694,910 |
| 16.04.2026 | 15:40:36.419 | 0,900 BZ | 1.000 | 900,000 | 1.436.327,000 | 1.339.804,910 |
| 16.04.2026 | 15:39:14.040 | 0,900 BZ | 20.402 | 18.361,800 | 1.435.327,000 | 1.338.904,910 |
| 16.04.2026 | 15:38:55.825 | 0,910 BZ | 300 | 273,000 | 1.414.925,000 | 1.320.543,110 |
| 16.04.2026 | 15:38:38.825 | 0,920 BZ | 300 | 276,000 | 1.414.625,000 | 1.320.270,110 |
| 16.04.2026 | 15:37:40.941 | 0,910 BZ | 115 | 104,650 | 1.414.325,000 | 1.319.994,110 |
| 16.04.2026 | 15:34:44.469 | 0,910 BZ | 3.500 | 3.185,000 | 1.414.095,000 | 1.319.783,660 |
| 16.04.2026 | 15:34:04.016 | 0,901 BZ | 5.000 | 4.505,000 | 1.410.595,000 | 1.316.598,660 |
| 16.04.2026 | 15:33:48.243 | 0,910 BZ | 13.011 | 11.840,010 | 1.405.595,000 | 1.312.093,660 |
| 16.04.2026 | 15:33:43.627 | 0,917 G | - | - | 1.392.584,000 | 1.300.253,650 |
| 16.04.2026 | 15:33:17.716 | 0,920 BZ | 7.614 | 7.004,880 | 1.392.584,000 | 1.300.253,650 |
| 16.04.2026 | 15:32:39.823 | 0,920 BZ | 3.250 | 2.990,000 | 1.384.970,000 | 1.293.248,770 |
| 16.04.2026 | 15:31:23.370 | 0,940 BZ | 1.000 | 940,000 | 1.381.720,000 | 1.290.258,770 |
| 16.04.2026 | 15:31:05.003 | 0,950 BZ | 500 | 475,000 | 1.380.720,000 | 1.289.318,770 |
| 16.04.2026 | 15:30:45.757 | 0,960 BZ | 300 | 288,000 | 1.380.220,000 | 1.288.843,770 |
| 16.04.2026 | 15:29:24.912 | 0,940 BZ | 1.700 | 1.598,000 | 1.379.920,000 | 1.288.555,770 |
| 16.04.2026 | 15:27:39.662 | 0,930 BZ | 1.500 | 1.395,000 | 1.378.220,000 | 1.286.957,770 |
| 16.04.2026 | 15:17:11.756 | 0,930 BZ | 500 | 465,000 | 1.376.720,000 | 1.285.562,770 |
| 16.04.2026 | 15:14:57.320 | 0,930 BZ | 1.600 | 1.488,000 | 1.376.220,000 | 1.285.097,770 |
| 16.04.2026 | 15:12:16.367 | 0,930 BZ | 664 | 617,520 | 1.374.620,000 | 1.283.609,770 |
| 16.04.2026 | 15:12:13.426 | 0,930 BZ | 7.225 | 6.719,250 | 1.373.956,000 | 1.282.992,250 |
| 16.04.2026 | 15:12:08.053 | 0,930 BZ | 1.700 | 1.581,000 | 1.366.731,000 | 1.276.273,000 |
| 16.04.2026 | 15:11:56.558 | 0,940 BZ | 1.500 | 1.410,000 | 1.365.031,000 | 1.274.692,000 |
| 16.04.2026 | 15:11:27.817 | 0,940 BZ | 2.700 | 2.538,000 | 1.363.531,000 | 1.273.282,000 |
| 16.04.2026 | 15:09:17.232 | 0,940 BZ | 1.500 | 1.410,000 | 1.360.831,000 | 1.270.744,000 |
| 16.04.2026 | 15:08:08.784 | 0,940 BZ | 525 | 493,500 | 1.359.331,000 | 1.269.334,000 |
| 16.04.2026 | 15:07:44.748 | 0,940 BZ | 800 | 752,000 | 1.358.806,000 | 1.268.840,500 |
| 16.04.2026 | 15:06:05.546 | 0,940 BZ | 60 | 56,400 | 1.358.006,000 | 1.268.088,500 |
| 16.04.2026 | 14:55:07.874 | 0,940 BZ | 1.700 | 1.598,000 | 1.357.946,000 | 1.268.032,100 |
| 16.04.2026 | 14:39:04.925 | 0,930 BZ | 2.770 | 2.576,100 | 1.356.246,000 | 1.266.434,100 |
| 16.04.2026 | 14:38:14.164 | 0,930 BZ | 1.700 | 1.581,000 | 1.353.476,000 | 1.263.858,000 |
| 16.04.2026 | 14:33:08.998 | 0,940 BZ | 1.070 | 1.005,800 | 1.351.776,000 | 1.262.277,000 |
| 16.04.2026 | 14:31:46.167 | 0,930 BZ | 260 | 241,800 | 1.350.706,000 | 1.261.271,200 |
| 16.04.2026 | 14:31:42.306 | 0,940 BZ | 260 | 244,400 | 1.350.446,000 | 1.261.029,400 |
| 16.04.2026 | 14:31:03.723 | 0,930 BZ | 3.500 | 3.255,000 | 1.350.186,000 | 1.260.785,000 |
| 16.04.2026 | 14:30:49.450 | 0,940 BZ | 2.000 | 1.880,000 | 1.346.686,000 | 1.257.530,000 |
| 16.04.2026 | 14:28:35.726 | 0,930 BZ | 1.500 | 1.395,000 | 1.344.686,000 | 1.255.650,000 |
| 16.04.2026 | 14:28:30.009 | 0,930 BZ | 4.673 | 4.345,890 | 1.343.186,000 | 1.254.255,000 |
| 16.04.2026 | 14:27:05.499 | 0,930 BZ | 273 | 253,890 | 1.338.513,000 | 1.249.909,110 |
| 16.04.2026 | 14:20:35.497 | 0,940 BZ | 1.700 | 1.598,000 | 1.338.240,000 | 1.249.655,220 |
| 16.04.2026 | 14:20:03.863 | 0,930 G | - | - | 1.336.540,000 | 1.248.057,220 |
| 16.04.2026 | 14:18:48.387 | 0,930 BZ | 5.000 | 4.650,000 | 1.336.540,000 | 1.248.057,220 |
| 16.04.2026 | 14:13:00.461 | 0,930 BZ | 35.573 | 33.082,890 | 1.331.540,000 | 1.243.407,220 |
| 16.04.2026 | 14:12:55.053 | 0,930 BZ | 3.850 | 3.580,500 | 1.295.967,000 | 1.210.324,330 |
| 16.04.2026 | 14:11:51.553 | 0,940 BZ | 2.000 | 1.880,000 | 1.292.117,000 | 1.206.743,830 |
| 16.04.2026 | 14:11:17.741 | 0,940 BZ | 800 | 752,000 | 1.290.117,000 | 1.204.863,830 |
| 16.04.2026 | 13:56:44.346 | 0,940 BZ | 1.050 | 987,000 | 1.289.317,000 | 1.204.111,830 |
| 16.04.2026 | 13:56:28.656 | 0,940 BZ | 500 | 470,000 | 1.288.267,000 | 1.203.124,830 |
| 16.04.2026 | 13:53:30.369 | 0,940 BZ | 500 | 470,000 | 1.287.767,000 | 1.202.654,830 |
| 16.04.2026 | 13:46:06.040 | 0,940 BZ | 3.000 | 2.820,000 | 1.287.267,000 | 1.202.184,830 |
| 16.04.2026 | 13:45:20.330 | 0,940 BZ | 1.700 | 1.598,000 | 1.284.267,000 | 1.199.364,830 |
| 16.04.2026 | 13:43:03.370 | 0,930 BZ | 1.900 | 1.767,000 | 1.282.567,000 | 1.197.766,830 |
| 16.04.2026 | 13:40:57.169 | 0,940 BZ | 1.100 | 1.034,000 | 1.280.667,000 | 1.195.999,830 |
| 16.04.2026 | 13:35:07.349 | 0,940 BZ | 1.500 | 1.410,000 | 1.279.567,000 | 1.194.965,830 |
| 16.04.2026 | 13:31:23.921 | 0,940 BZ | 500 | 470,000 | 1.278.067,000 | 1.193.555,830 |
| 16.04.2026 | 13:30:42.346 | 0,940 BZ | 1.500 | 1.410,000 | 1.277.567,000 | 1.193.085,830 |
| 16.04.2026 | 13:25:35.663 | 0,930 BZ | 2.150 | 1.999,500 | 1.276.067,000 | 1.191.675,830 |
| 16.04.2026 | 13:23:43.487 | 0,940 BZ | 600 | 564,000 | 1.273.917,000 | 1.189.676,330 |