Broadcom Inc./OS/Call [330]/MS
WKN MJ84MR
ISIN DE000MJ84MR4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.12.2025 | 21:54:11.024 | 9,170 BZ | 122 | 1.118,740 | 204.223,000 | 1.818.362,340 |
| 03.12.2025 | 21:54:11.024 | 9,170 BZ | 122 | 1.118,740 | 204.223,000 | 1.818.362,340 |
| 03.12.2025 | 21:53:42.746 | 9,160 BZ | 122 | 1.117,520 | 204.101,000 | 1.817.243,600 |
| 03.12.2025 | 21:51:15.916 | 9,170 BZ | 200 | 1.834,000 | 203.979,000 | 1.816.126,080 |
| 03.12.2025 | 21:50:53.949 | 9,160 BZ | 200 | 1.832,000 | 203.779,000 | 1.814.292,080 |
| 03.12.2025 | 21:49:49.219 | 9,240 BZ | 250 | 2.310,000 | 203.579,000 | 1.812.460,080 |
| 03.12.2025 | 21:49:11.671 | 9,230 BZ | 250 | 2.307,500 | 203.329,000 | 1.810.150,080 |
| 03.12.2025 | 21:47:18.473 | 9,220 BZ | 125 | 1.152,500 | 203.079,000 | 1.807.842,580 |
| 03.12.2025 | 21:47:14.201 | 9,210 BZ | 125 | 1.151,250 | 202.954,000 | 1.806.690,080 |
| 03.12.2025 | 21:43:38.705 | 9,200 BZ | 145 | 1.334,000 | 202.829,000 | 1.805.538,830 |
| 03.12.2025 | 21:42:42.675 | 9,200 BZ | 590 | 5.428,000 | 202.684,000 | 1.804.204,830 |
| 03.12.2025 | 21:41:31.408 | 9,190 BZ | 490 | 4.503,100 | 202.094,000 | 1.798.776,830 |
| 03.12.2025 | 21:41:02.025 | 9,190 BZ | 160 | 1.470,400 | 201.604,000 | 1.794.273,730 |
| 03.12.2025 | 21:39:43.019 | 9,200 BZ | 80 | 736,000 | 201.444,000 | 1.792.803,330 |
| 03.12.2025 | 21:39:06.536 | 9,200 BZ | 100 | 920,000 | 201.364,000 | 1.792.067,330 |
| 03.12.2025 | 21:37:21.765 | 9,190 BZ | 78 | 716,820 | 201.264,000 | 1.791.147,330 |
| 03.12.2025 | 21:37:11.389 | 9,180 BZ | 78 | 716,040 | 201.186,000 | 1.790.430,510 |
| 03.12.2025 | 21:36:08.199 | 9,190 BZ | 129 | 1.185,510 | 201.108,000 | 1.789.714,470 |
| 03.12.2025 | 21:35:57.492 | 9,190 BZ | 115 | 1.056,850 | 200.979,000 | 1.788.528,960 |
| 03.12.2025 | 21:35:40.980 | 9,180 BZ | 115 | 1.055,700 | 200.864,000 | 1.787.472,110 |
| 03.12.2025 | 21:34:12.476 | 9,160 BZ | 150 | 1.374,000 | 200.749,000 | 1.786.416,410 |
| 03.12.2025 | 21:33:57.570 | 9,150 BZ | 420 | 3.843,000 | 200.599,000 | 1.785.042,410 |
| 03.12.2025 | 21:33:44.632 | 9,140 BZ | 200 | 1.828,000 | 200.179,000 | 1.781.199,410 |
| 03.12.2025 | 21:33:30.630 | 9,150 BZ | 220 | 2.013,000 | 199.979,000 | 1.779.371,410 |
| 03.12.2025 | 21:32:11.548 | 9,170 BZ | 190 | 1.742,300 | 199.759,000 | 1.777.358,410 |
| 03.12.2025 | 21:30:46.233 | 9,190 BZ | 190 | 1.746,100 | 199.569,000 | 1.775.616,110 |
| 03.12.2025 | 21:22:57.444 | 9,210 BZ | 242 | 2.228,820 | 199.379,000 | 1.773.870,010 |
| 03.12.2025 | 21:22:48.971 | 9,210 BZ | 320 | 2.947,200 | 199.137,000 | 1.771.641,190 |
| 03.12.2025 | 21:19:27.895 | 9,210 BZ | 118 | 1.086,780 | 198.817,000 | 1.768.693,990 |
| 03.12.2025 | 21:19:24.042 | 9,180 BZ | 100 | 918,000 | 198.699,000 | 1.767.607,210 |
| 03.12.2025 | 21:19:18.045 | 9,180 BZ | 18 | 165,240 | 198.599,000 | 1.766.689,210 |
| 03.12.2025 | 21:16:38.703 | 9,230 BZ | 127 | 1.172,210 | 198.581,000 | 1.766.523,970 |
| 03.12.2025 | 21:11:47.842 | 9,150 BZ | 160 | 1.464,000 | 198.454,000 | 1.765.351,760 |
| 03.12.2025 | 21:08:41.714 | 9,120 BZ | 635 | 5.791,200 | 198.294,000 | 1.763.887,760 |
| 03.12.2025 | 21:05:25.194 | 9,080 BZ | 116 | 1.053,280 | 197.659,000 | 1.758.096,560 |
| 03.12.2025 | 21:04:57.224 | 9,070 BZ | 100 | 907,000 | 197.543,000 | 1.757.043,280 |
| 03.12.2025 | 21:00:29.192 | 9,100 BZ | 78 | 709,800 | 197.443,000 | 1.756.136,280 |
| 03.12.2025 | 20:59:57.796 | 9,080 BZ | 23 | 208,840 | 197.365,000 | 1.755.426,480 |
| 03.12.2025 | 20:59:48.154 | 9,070 BZ | 23 | 208,610 | 197.342,000 | 1.755.217,640 |
| 03.12.2025 | 20:58:11.192 | 9,090 BZ | 950 | 8.635,500 | 197.319,000 | 1.755.009,030 |
| 03.12.2025 | 20:58:03.804 | 9,080 BZ | 950 | 8.626,000 | 196.369,000 | 1.746.373,530 |
| 03.12.2025 | 20:57:55.532 | 9,090 BZ | 130 | 1.181,700 | 195.419,000 | 1.737.747,530 |
| 03.12.2025 | 20:57:43.326 | 9,080 BZ | 130 | 1.180,400 | 195.289,000 | 1.736.565,830 |
| 03.12.2025 | 20:56:36.581 | 9,090 BZ | 413 | 3.754,170 | 195.159,000 | 1.735.385,430 |
| 03.12.2025 | 20:56:24.252 | 9,080 BZ | 413 | 3.750,040 | 194.746,000 | 1.731.631,260 |
| 03.12.2025 | 20:54:25.479 | 9,080 BZ | 170 | 1.543,600 | 194.333,000 | 1.727.881,220 |
| 03.12.2025 | 20:54:09.955 | 9,080 BZ | 115 | 1.044,200 | 194.163,000 | 1.726.337,620 |
| 03.12.2025 | 20:53:11.555 | 9,090 BZ | 100 | 909,000 | 194.048,000 | 1.725.293,420 |
| 03.12.2025 | 20:48:36.368 | 9,090 BZ | 118 | 1.072,620 | 193.948,000 | 1.724.384,420 |
| 03.12.2025 | 20:48:20.770 | 9,080 BZ | 118 | 1.071,440 | 193.830,000 | 1.723.311,800 |
| 03.12.2025 | 20:45:25.362 | 9,100 BZ | 499 | 4.540,900 | 193.712,000 | 1.722.240,360 |
| 03.12.2025 | 20:45:21.216 | 9,090 BZ | 121 | 1.099,890 | 193.213,000 | 1.717.699,460 |
| 03.12.2025 | 20:45:09.237 | 9,090 BZ | 378 | 3.436,020 | 193.092,000 | 1.716.599,570 |
| 03.12.2025 | 20:44:30.579 | 9,100 BZ | 46 | 418,600 | 192.714,000 | 1.713.163,550 |
| 03.12.2025 | 20:44:25.468 | 9,090 BZ | 46 | 418,140 | 192.668,000 | 1.712.744,950 |
| 03.12.2025 | 20:42:37.620 | 9,080 BZ | 60 | 544,800 | 192.622,000 | 1.712.326,810 |
| 03.12.2025 | 20:42:17.006 | 9,070 BZ | 60 | 544,200 | 192.562,000 | 1.711.782,010 |
| 03.12.2025 | 20:42:14.411 | 9,080 BZ | 46 | 417,680 | 192.502,000 | 1.711.237,810 |
| 03.12.2025 | 20:40:47.437 | 9,060 BZ | 309 | 2.799,540 | 192.456,000 | 1.710.820,130 |
| 03.12.2025 | 20:40:26.087 | 9,060 BZ | 79 | 715,740 | 192.147,000 | 1.708.020,590 |
| 03.12.2025 | 20:40:11.239 | 9,060 BZ | 129 | 1.168,740 | 192.068,000 | 1.707.304,850 |
| 03.12.2025 | 20:39:13.576 | 9,070 BZ | 100 | 907,000 | 191.939,000 | 1.706.136,110 |
| 03.12.2025 | 20:37:47.134 | 9,090 BZ | 130 | 1.181,700 | 191.839,000 | 1.705.229,110 |
| 03.12.2025 | 20:36:55.762 | 9,120 BZ | 450 | 4.104,000 | 191.709,000 | 1.704.047,410 |
| 03.12.2025 | 20:36:10.147 | 9,120 BZ | 100 | 912,000 | 191.259,000 | 1.699.943,410 |
| 03.12.2025 | 20:35:24.905 | 9,090 BZ | 90 | 818,100 | 191.159,000 | 1.699.031,410 |
| 03.12.2025 | 20:34:58.431 | 9,080 BZ | 355 | 3.223,400 | 191.069,000 | 1.698.213,310 |
| 03.12.2025 | 20:34:52.409 | 9,070 BZ | 300 | 2.721,000 | 190.714,000 | 1.694.989,910 |
| 03.12.2025 | 20:34:41.711 | 9,060 BZ | 300 | 2.718,000 | 190.414,000 | 1.692.268,910 |
| 03.12.2025 | 20:32:25.030 | 9,040 BZ | 125 | 1.130,000 | 190.114,000 | 1.689.550,910 |
| 03.12.2025 | 20:31:52.733 | 9,040 BZ | 50 | 452,000 | 189.989,000 | 1.688.420,910 |
| 03.12.2025 | 20:31:47.876 | 9,030 BZ | 50 | 451,500 | 189.939,000 | 1.687.968,910 |
| 03.12.2025 | 20:29:59.482 | 9,030 BZ | 1.100 | 9.933,000 | 189.889,000 | 1.687.517,410 |
| 03.12.2025 | 20:29:54.174 | 9,020 BZ | 1.000 | 9.020,000 | 188.789,000 | 1.677.584,410 |
| 03.12.2025 | 20:29:45.046 | 9,020 BZ | 100 | 902,000 | 187.789,000 | 1.668.564,410 |
| 03.12.2025 | 20:29:09.101 | 9,030 BZ | 1.500 | 13.545,000 | 187.689,000 | 1.667.662,410 |
| 03.12.2025 | 20:27:46.257 | 9,030 BZ | 103 | 930,090 | 186.189,000 | 1.654.117,410 |
| 03.12.2025 | 20:26:45.188 | 9,030 BZ | 130 | 1.173,900 | 186.086,000 | 1.653.187,320 |
| 03.12.2025 | 20:26:38.720 | 9,030 BZ | 93 | 839,790 | 185.956,000 | 1.652.013,420 |
| 03.12.2025 | 20:26:31.417 | 9,020 BZ | 500 | 4.510,000 | 185.863,000 | 1.651.173,630 |
| 03.12.2025 | 20:25:35.380 | 9,020 BZ | 101 | 911,020 | 185.363,000 | 1.646.663,630 |
| 03.12.2025 | 20:25:25.373 | 9,010 BZ | 101 | 910,010 | 185.262,000 | 1.645.752,610 |
| 03.12.2025 | 20:24:36.611 | 9,020 BZ | 110 | 992,200 | 185.161,000 | 1.644.842,600 |
| 03.12.2025 | 20:24:30.523 | 9,010 BZ | 110 | 991,100 | 185.051,000 | 1.643.850,400 |
| 03.12.2025 | 20:23:46.261 | 9,020 BZ | 53 | 478,060 | 184.941,000 | 1.642.859,300 |
| 03.12.2025 | 20:22:59.513 | 9,100 BZ | 200 | 1.820,000 | 184.888,000 | 1.642.381,240 |
| 03.12.2025 | 20:17:57.933 | 9,020 BZ | 125 | 1.127,500 | 184.688,000 | 1.640.561,240 |
| 03.12.2025 | 20:17:42.031 | 9,000 BZ | 127 | 1.143,000 | 184.563,000 | 1.639.433,740 |
| 03.12.2025 | 20:13:21.784 | 9,000 BZ | 218 | 1.962,000 | 184.436,000 | 1.638.290,740 |
| 03.12.2025 | 20:12:11.516 | 8,990 BZ | 168 | 1.510,320 | 184.218,000 | 1.636.328,740 |
| 03.12.2025 | 20:10:59.795 | 9,000 BZ | 119 | 1.071,000 | 184.050,000 | 1.634.818,420 |
| 03.12.2025 | 20:10:57.394 | 8,990 BZ | 218 | 1.959,820 | 183.931,000 | 1.633.747,420 |
| 03.12.2025 | 20:10:19.982 | 8,990 BZ | 360 | 3.236,400 | 183.713,000 | 1.631.787,600 |
| 03.12.2025 | 20:09:37.330 | 8,980 BZ | 120 | 1.077,600 | 183.353,000 | 1.628.551,200 |
| 03.12.2025 | 20:08:31.246 | 8,980 BZ | 85 | 763,300 | 183.233,000 | 1.627.473,600 |
| 03.12.2025 | 20:08:19.709 | 8,980 BZ | 470 | 4.220,600 | 183.148,000 | 1.626.710,300 |
| 03.12.2025 | 20:08:05.118 | 8,980 BZ | 120 | 1.077,600 | 182.678,000 | 1.622.489,700 |
| 03.12.2025 | 20:07:57.534 | 8,970 BZ | 45 | 403,650 | 182.558,000 | 1.621.412,100 |
| 03.12.2025 | 20:07:31.741 | 8,960 BZ | 45 | 403,200 | 182.513,000 | 1.621.008,450 |
| 03.12.2025 | 20:06:37.077 | 8,970 BZ | 95 | 852,150 | 182.468,000 | 1.620.605,250 |