Broadcom Inc./OS/Call [340]/MS
WKN MJ84MS
ISIN DE000MJ84MS2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.12.2025 | 21:55:11.876 | 8,940 BZ | 214 | 1.913,160 | 58.119,000 | 522.376,850 |
| 02.12.2025 | 21:55:11.876 | 8,940 BZ | 214 | 1.913,160 | 58.119,000 | 522.376,850 |
| 02.12.2025 | 21:47:38.571 | 8,930 BZ | 210 | 1.875,300 | 57.905,000 | 520.463,690 |
| 02.12.2025 | 21:40:36.923 | 8,930 BZ | 3.000 | 26.790,000 | 57.695,000 | 518.588,390 |
| 02.12.2025 | 21:40:25.721 | 8,920 BZ | 164 | 1.462,880 | 54.695,000 | 491.798,390 |
| 02.12.2025 | 21:40:08.843 | 8,910 BZ | 164 | 1.461,240 | 54.531,000 | 490.335,510 |
| 02.12.2025 | 21:31:52.961 | 8,980 BZ | 214 | 1.921,720 | 54.367,000 | 488.874,270 |
| 02.12.2025 | 21:25:41.109 | 8,970 BZ | 500 | 4.485,000 | 54.153,000 | 486.952,550 |
| 02.12.2025 | 21:24:08.487 | 8,950 BZ | 81 | 724,950 | 53.653,000 | 482.467,550 |
| 02.12.2025 | 21:24:03.362 | 8,960 BZ | 7.000 | 62.720,000 | 53.572,000 | 481.742,600 |
| 02.12.2025 | 21:23:58.273 | 8,960 BZ | 7.000 | 62.720,000 | 46.572,000 | 419.022,600 |
| 02.12.2025 | 21:23:43.735 | 8,960 BZ | 5.000 | 44.800,000 | 39.572,000 | 356.302,600 |
| 02.12.2025 | 21:22:44.646 | 8,950 BZ | 951 | 8.511,450 | 34.572,000 | 311.502,600 |
| 02.12.2025 | 21:19:15.528 | 8,930 BZ | 18.235 | 162.838,550 | 33.621,000 | 302.991,150 |
| 02.12.2025 | 19:08:36.710 | 9,000 BZ | 406 | 3.654,000 | 15.386,000 | 140.152,600 |
| 02.12.2025 | 19:07:10.494 | 9,040 BZ | 255 | 2.305,200 | 14.980,000 | 136.498,600 |
| 02.12.2025 | 19:07:05.893 | 9,030 BZ | 255 | 2.302,650 | 14.725,000 | 134.193,400 |
| 02.12.2025 | 19:06:34.212 | 9,010 BZ | 170 | 1.531,700 | 14.470,000 | 131.890,750 |
| 02.12.2025 | 19:06:33.588 | 9,010 BZ | 250 | 2.252,500 | 14.300,000 | 130.359,050 |
| 02.12.2025 | 19:06:08.336 | 9,010 BZ | 190 | 1.711,900 | 14.050,000 | 128.106,550 |
| 02.12.2025 | 19:05:40.787 | 9,000 BZ | 690 | 6.210,000 | 13.860,000 | 126.394,650 |
| 02.12.2025 | 19:05:25.304 | 8,990 BZ | 215 | 1.932,850 | 13.170,000 | 120.184,650 |
| 02.12.2025 | 19:02:55.661 | 9,010 BZ | 165 | 1.486,650 | 12.955,000 | 118.251,800 |
| 02.12.2025 | 19:02:48.751 | 9,000 BZ | 165 | 1.485,000 | 12.790,000 | 116.765,150 |
| 02.12.2025 | 18:58:51.254 | 9,080 BZ | 165 | 1.498,200 | 12.625,000 | 115.280,150 |
| 02.12.2025 | 18:58:30.024 | 9,030 BZ | 238 | 2.149,140 | 12.460,000 | 113.781,950 |
| 02.12.2025 | 18:58:18.897 | 9,030 BZ | 180 | 1.625,400 | 12.222,000 | 111.632,810 |
| 02.12.2025 | 18:58:13.981 | 9,020 BZ | 180 | 1.623,600 | 12.042,000 | 110.007,410 |
| 02.12.2025 | 18:57:36.735 | 9,040 BZ | 187 | 1.690,480 | 11.862,000 | 108.383,810 |
| 02.12.2025 | 18:57:31.741 | 9,030 BZ | 187 | 1.688,610 | 11.675,000 | 106.693,330 |
| 02.12.2025 | 18:54:48.708 | 9,110 BZ | 205 | 1.867,550 | 11.488,000 | 105.004,720 |
| 02.12.2025 | 18:54:25.026 | 9,100 BZ | 205 | 1.865,500 | 11.283,000 | 103.137,170 |
| 02.12.2025 | 18:54:10.982 | 9,110 BZ | 347 | 3.161,170 | 11.078,000 | 101.271,670 |
| 02.12.2025 | 18:53:53.744 | 9,110 BZ | 357 | 3.252,270 | 10.731,000 | 98.110,500 |
| 02.12.2025 | 18:53:11.872 | 9,110 BZ | 597 | 5.438,670 | 10.374,000 | 94.858,230 |
| 02.12.2025 | 18:52:40.528 | 9,130 BG | 260 | 2.373,800 | 9.777,000 | 89.419,560 |
| 02.12.2025 | 18:50:04.777 | 9,160 BZ | 250 | 2.290,000 | 9.517,000 | 87.045,760 |
| 02.12.2025 | 18:49:52.393 | 9,150 BZ | 510 | 4.666,500 | 9.267,000 | 84.755,760 |
| 02.12.2025 | 18:49:38.381 | 9,130 BZ | 160 | 1.460,800 | 8.757,000 | 80.089,260 |
| 02.12.2025 | 18:48:57.964 | 9,150 BZ | 350 | 3.202,500 | 8.597,000 | 78.628,460 |
| 02.12.2025 | 18:47:30.699 | 9,150 BZ | 160 | 1.464,000 | 8.247,000 | 75.425,960 |
| 02.12.2025 | 18:47:19.180 | 9,140 BZ | 160 | 1.462,400 | 8.087,000 | 73.961,960 |
| 02.12.2025 | 18:46:26.987 | 9,150 BZ | 210 | 1.921,500 | 7.927,000 | 72.499,560 |
| 02.12.2025 | 18:44:37.320 | 9,150 BZ | 210 | 1.921,500 | 7.717,000 | 70.578,060 |
| 02.12.2025 | 18:44:31.923 | 9,140 BZ | 320 | 2.924,800 | 7.507,000 | 68.656,560 |
| 02.12.2025 | 18:42:06.124 | 9,130 BZ | 210 | 1.917,300 | 7.187,000 | 65.731,760 |
| 02.12.2025 | 18:41:59.449 | 9,120 BZ | 210 | 1.915,200 | 6.977,000 | 63.814,460 |
| 02.12.2025 | 18:41:03.940 | 9,140 BZ | 214 | 1.955,960 | 6.767,000 | 61.899,260 |
| 02.12.2025 | 18:39:37.477 | 9,140 BZ | 862 | 7.878,680 | 6.553,000 | 59.943,300 |
| 02.12.2025 | 18:37:32.511 | 9,160 BZ | 1.000 | 9.160,000 | 5.691,000 | 52.064,620 |
| 02.12.2025 | 18:37:30.743 | 9,160 BZ | 210 | 1.923,600 | 4.691,000 | 42.904,620 |
| 02.12.2025 | 18:37:27.190 | 9,150 BZ | 210 | 1.921,500 | 4.481,000 | 40.981,020 |
| 02.12.2025 | 18:36:51.694 | 9,150 BZ | 800 | 7.320,000 | 4.271,000 | 39.059,520 |
| 02.12.2025 | 18:36:40.808 | 9,150 BZ | 248 | 2.269,200 | 3.471,000 | 31.739,520 |
| 02.12.2025 | 18:36:36.052 | 9,150 BZ | 50 | 457,500 | 3.223,000 | 29.470,320 |
| 02.12.2025 | 18:36:30.359 | 9,140 BZ | 600 | 5.484,000 | 3.173,000 | 29.012,820 |
| 02.12.2025 | 18:36:09.523 | 9,140 BZ | 215 | 1.965,100 | 2.573,000 | 23.528,820 |
| 02.12.2025 | 18:36:06.887 | 9,140 BZ | 47 | 429,580 | 2.358,000 | 21.563,720 |
| 02.12.2025 | 18:35:37.178 | 9,140 BZ | 201 | 1.837,140 | 2.311,000 | 21.134,140 |
| 02.12.2025 | 18:35:28.238 | 9,150 BZ | 210 | 1.921,500 | 2.110,000 | 19.297,000 |
| 02.12.2025 | 18:34:43.966 | 9,150 BZ | 950 | 8.692,500 | 1.900,000 | 17.375,500 |
| 02.12.2025 | 18:34:38.421 | 9,140 BZ | 200 | 1.828,000 | 950,000 | 8.683,000 |
| 02.12.2025 | 18:34:29.473 | 9,140 BZ | 750 | 6.855,000 | 750,000 | 6.855,000 |
| 02.12.2025 | 18:14:36.140 | 9,150 G | - | - | - | - |
| 02.12.2025 | 14:57:24.685 | 9,420 G | - | - | - | - |
| 02.12.2025 | 10:46:11.554 | 9,450 G | - | - | - | - |
| 02.12.2025 | 09:15:22.444 | 9,300 G | - | - | - | - |
| 01.12.2025 | 20:26:44.593 | 9,330 G | - | - | - | - |
| 01.12.2025 | 20:26:44.593 | 9,330 G | - | - | - | - |
| 01.12.2025 | 18:38:16.780 | 9,650 G | - | - | - | - |
| 01.12.2025 | 16:46:10.291 | 9,620 G | - | - | - | - |
| 01.12.2025 | 14:39:56.060 | 9,910 G | - | - | - | - |
| 01.12.2025 | 10:39:15.385 | 10,110 G | - | - | - | - |
| 01.12.2025 | 09:10:34.942 | 10,180 G | - | - | - | - |
| 28.11.2025 | 20:46:26.709 | 10,320 G | - | - | - | - |
| 28.11.2025 | 20:46:26.709 | 10,320 G | - | - | - | - |
| 28.11.2025 | 19:19:59.185 | 10,350 G | - | - | - | - |
| 28.11.2025 | 19:14:38.332 | 10,330 G | - | - | - | - |
| 28.11.2025 | 17:02:10.463 | 10,130 G | - | - | - | - |
| 28.11.2025 | 14:47:53.234 | 10,130 G | - | - | - | - |
| 28.11.2025 | 10:42:45.462 | 10,250 G | - | - | - | - |
| 28.11.2025 | 08:58:41.681 | 10,230 G | - | - | - | - |
| 27.11.2025 | 19:35:56.687 | 10,280 G | - | - | 780,000 | 7.898,900 |
| 27.11.2025 | 19:35:56.687 | 10,280 G | - | - | 780,000 | 7.898,900 |
| 27.11.2025 | 18:06:26.815 | 10,200 G | - | - | 780,000 | 7.898,900 |
| 27.11.2025 | 16:22:07.004 | 10,130 BZ | 70 | 709,100 | 780,000 | 7.898,900 |
| 27.11.2025 | 16:13:39.261 | 10,140 BZ | 70 | 709,800 | 710,000 | 7.189,800 |
| 27.11.2025 | 15:27:43.221 | 10,080 G | - | - | 640,000 | 6.480,000 |
| 27.11.2025 | 11:17:45.918 | 10,070 G | - | - | 640,000 | 6.480,000 |
| 27.11.2025 | 09:58:12.353 | 10,130 BZ | 320 | 3.241,600 | 640,000 | 6.480,000 |
| 27.11.2025 | 09:56:30.029 | 10,120 BZ | 320 | 3.238,400 | 320,000 | 3.238,400 |
| 27.11.2025 | 09:24:50.852 | 10,120 G | - | - | - | - |
| 26.11.2025 | 19:19:49.776 | 10,050 G | - | - | - | - |
| 26.11.2025 | 19:19:49.776 | 10,050 G | - | - | - | - |
| 26.11.2025 | 17:26:52.169 | 9,870 G | - | - | - | - |
| 26.11.2025 | 14:58:18.034 | 9,130 G | - | - | - | - |
| 26.11.2025 | 10:45:59.282 | 9,550 G | - | - | - | - |
| 26.11.2025 | 08:53:59.963 | 9,690 G | - | - | - | - |
| 24.11.2025 | 21:51:45.924 | 8,970 BZ | 131 | 1.175,070 | 131,000 | 1.175,070 |
| 24.11.2025 | 21:51:45.924 | 8,970 BZ | 131 | 1.175,070 | 131,000 | 1.175,070 |