Paychex Inc./OS/Call [140]/MS
WKN MJ857N
ISIN DE000MJ857N2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.07.2026 | 13:12:07.638 | 0,208 BZ | 10.000 | 2.080,000 | 153.250,000 | 33.029,750 |
| 21.07.2026 | 12:10:31.004 | 0,209 BZ | 51.650 | 10.794,850 | 143.250,000 | 30.949,750 |
| 21.07.2026 | 12:09:10.125 | 0,209 RG | 30.000 | 6.270,000 | 91.600,000 | 20.154,900 |
| 21.07.2026 | 12:07:03.044 | 0,220 G | - | - | 61.600,000 | 13.884,900 |
| 21.07.2026 | 11:27:49.170 | 0,224 BZ | 4.500 | 1.008,000 | 61.600,000 | 13.884,900 |
| 21.07.2026 | 11:26:47.689 | 0,220 G | - | - | 57.100,000 | 12.876,900 |
| 21.07.2026 | 10:02:04.738 | 0,221 BZ | 5.000 | 1.105,000 | 57.100,000 | 12.876,900 |
| 21.07.2026 | 09:51:22.633 | 0,230 BZ | 2.000 | 460,000 | 39.300,000 | 8.943,100 |
| 21.07.2026 | 09:15:11.123 | 0,231 BZ | 4.000 | 924,000 | 37.300,000 | 8.483,100 |
| 21.07.2026 | 09:12:26.592 | 0,221 G | - | - | 33.300,000 | 7.559,100 |
| 21.07.2026 | 08:45:01.352 | 0,227 BZ | 3.800 | 862,600 | 33.300,000 | 7.559,100 |
| 21.07.2026 | 08:40:14.223 | 0,227 BZ | 19.500 | 4.426,500 | 29.500,000 | 6.696,500 |
| 21.07.2026 | 08:00:58.268 | 0,227 BZ | 10.000 | 2.270,000 | 10.000,000 | 2.270,000 |
| 20.07.2026 | 21:17:14.116 | 0,246 BZ | 3.246 | 798,516 | 1.148.143,000 | 282.097,691 |
| 20.07.2026 | 21:17:14.116 | 0,246 BZ | 3.246 | 798,516 | 1.148.143,000 | 282.097,691 |
| 20.07.2026 | 20:24:10.387 | 0,270 BZ | 13.000 | 3.510,000 | 1.144.897,000 | 281.299,175 |
| 20.07.2026 | 20:23:27.028 | 0,270 BZ | 100.000 | 27.000,000 | 1.131.897,000 | 277.789,175 |
| 20.07.2026 | 20:23:18.241 | 0,270 BZ | 2.500 | 675,000 | 1.031.897,000 | 250.789,175 |
| 20.07.2026 | 19:57:27.296 | 0,280 BZ | 2.500 | 700,000 | 1.029.397,000 | 250.114,175 |
| 20.07.2026 | 19:56:44.369 | 0,280 BZ | 108.000 | 30.240,000 | 1.026.897,000 | 249.414,175 |
| 20.07.2026 | 19:42:05.956 | 0,280 BZ | 180 | 50,400 | 918.897,000 | 219.174,175 |
| 20.07.2026 | 19:33:43.972 | 0,270 BZ | 2.500 | 675,000 | 918.717,000 | 219.123,775 |
| 20.07.2026 | 19:33:42.516 | 0,270 BZ | 5.000 | 1.350,000 | 916.217,000 | 218.448,775 |
| 20.07.2026 | 19:32:10.887 | 0,270 BZ | 1.800 | 486,000 | 911.217,000 | 217.098,775 |
| 20.07.2026 | 19:25:29.700 | 0,270 BZ | 2.055 | 554,850 | 909.417,000 | 216.612,775 |
| 20.07.2026 | 19:18:41.809 | 0,270 BZ | 740 | 199,800 | 907.362,000 | 216.057,925 |
| 20.07.2026 | 19:17:07.441 | 0,260 G | - | - | 906.622,000 | 215.858,125 |
| 20.07.2026 | 19:10:32.639 | 0,250 G | - | - | 906.622,000 | 215.858,125 |
| 20.07.2026 | 19:08:34.483 | 0,270 BZ | 4.000 | 1.080,000 | 906.622,000 | 215.858,125 |
| 20.07.2026 | 18:53:07.224 | 0,300 BZ | 2.000 | 600,000 | 902.622,000 | 214.778,125 |
| 20.07.2026 | 18:31:31.446 | 0,300 BZ | 5.555 | 1.666,500 | 900.622,000 | 214.178,125 |
| 20.07.2026 | 18:31:23.270 | 0,290 BZ | 5.555 | 1.610,950 | 895.067,000 | 212.511,625 |
| 20.07.2026 | 18:24:28.450 | 0,270 BZ | 10.000 | 2.700,000 | 889.512,000 | 210.900,675 |
| 20.07.2026 | 18:21:46.754 | 0,260 BZ | 10.000 | 2.600,000 | 879.512,000 | 208.200,675 |
| 20.07.2026 | 18:21:24.872 | 0,270 BZ | 1.851 | 499,770 | 869.512,000 | 205.600,675 |
| 20.07.2026 | 18:07:51.140 | 0,290 BZ | 37.000 | 10.730,000 | 867.661,000 | 205.100,905 |
| 20.07.2026 | 17:59:03.860 | 0,290 BZ | 5.000 | 1.450,000 | 830.661,000 | 194.370,905 |
| 20.07.2026 | 17:56:42.180 | 0,290 BZ | 108.000 | 31.320,000 | 825.661,000 | 192.920,905 |
| 20.07.2026 | 17:44:32.484 | 0,270 BZ | 10.915 | 2.947,050 | 717.661,000 | 161.600,905 |
| 20.07.2026 | 17:44:05.665 | 0,270 BZ | 350 | 94,500 | 706.746,000 | 158.653,855 |
| 20.07.2026 | 17:43:40.245 | 0,270 BZ | 3.800 | 1.026,000 | 706.396,000 | 158.559,355 |
| 20.07.2026 | 17:38:45.015 | 0,260 BZ | 7.115 | 1.849,900 | 702.596,000 | 157.533,355 |
| 20.07.2026 | 17:36:37.479 | 0,260 BZ | 7.600 | 1.976,000 | 695.481,000 | 155.683,455 |
| 20.07.2026 | 17:34:14.776 | 0,260 BZ | 1.923 | 499,980 | 687.881,000 | 153.707,455 |
| 20.07.2026 | 17:30:08.883 | 0,270 BZ | 4.048 | 1.092,960 | 685.958,000 | 153.207,475 |
| 20.07.2026 | 17:25:14.708 | 0,280 BZ | 2.500 | 700,000 | 681.910,000 | 152.114,515 |
| 20.07.2026 | 17:24:00.540 | 0,280 BZ | 4.048 | 1.133,440 | 679.410,000 | 151.414,515 |
| 20.07.2026 | 17:04:54.973 | 0,247 BZ | 2.050 | 506,350 | 675.362,000 | 150.281,075 |
| 20.07.2026 | 17:01:13.430 | 0,231 BZ | 5.000 | 1.155,000 | 673.312,000 | 149.774,725 |
| 20.07.2026 | 17:01:03.572 | 0,232 BZ | 5.000 | 1.160,000 | 668.312,000 | 148.619,725 |
| 20.07.2026 | 16:43:11.362 | 0,227 BZ | 904 | 205,208 | 663.312,000 | 147.459,725 |
| 20.07.2026 | 16:36:37.952 | 0,225 BZ | 2.200 | 495,000 | 661.008,000 | 146.939,517 |
| 20.07.2026 | 16:23:17.172 | 0,223 BZ | 1.750 | 390,250 | 658.808,000 | 146.444,517 |
| 20.07.2026 | 16:14:45.637 | 0,218 BZ | 10.000 | 2.180,000 | 657.058,000 | 146.054,267 |
| 20.07.2026 | 16:13:20.352 | 0,222 BZ | 10.000 | 2.220,000 | 647.058,000 | 143.874,267 |
| 20.07.2026 | 16:02:00.644 | 0,219 BZ | 5.000 | 1.095,000 | 632.058,000 | 140.564,267 |
| 20.07.2026 | 15:58:07.385 | 0,220 BZ | 9.500 | 2.090,000 | 627.058,000 | 139.469,267 |
| 20.07.2026 | 15:57:53.884 | 0,222 BZ | 5.000 | 1.110,000 | 617.558,000 | 137.379,267 |
| 20.07.2026 | 15:56:36.655 | 0,219 BZ | 4.500 | 985,500 | 612.558,000 | 136.269,267 |
| 20.07.2026 | 15:51:51.809 | 0,229 BZ | 1.800 | 412,200 | 608.058,000 | 135.283,767 |
| 20.07.2026 | 15:47:02.791 | 0,215 BZ | 9.500 | 2.042,500 | 592.213,000 | 131.865,937 |
| 20.07.2026 | 15:46:30.045 | 0,214 BZ | 4.545 | 972,630 | 582.713,000 | 129.823,437 |
| 20.07.2026 | 15:46:27.032 | 0,214 BZ | 8.500 | 1.819,000 | 578.168,000 | 128.850,807 |
| 20.07.2026 | 15:45:27.990 | 0,217 BZ | 5.000 | 1.085,000 | 569.668,000 | 127.031,807 |
| 20.07.2026 | 15:44:28.441 | 0,217 BZ | 2.400 | 520,800 | 564.668,000 | 125.946,807 |
| 20.07.2026 | 15:40:36.401 | 0,217 BZ | 11.682 | 2.534,994 | 555.268,000 | 123.928,007 |
| 20.07.2026 | 15:38:47.349 | 0,214 BZ | 2.200 | 470,800 | 543.586,000 | 121.393,013 |
| 20.07.2026 | 15:38:40.710 | 0,215 BZ | 500 | 107,500 | 541.386,000 | 120.922,213 |
| 20.07.2026 | 15:38:35.373 | 0,216 BZ | 500 | 108,000 | 540.886,000 | 120.814,713 |
| 20.07.2026 | 15:38:03.842 | 0,220 BZ | 7.700 | 1.694,000 | 540.386,000 | 120.706,713 |
| 20.07.2026 | 15:37:30.105 | 0,219 BZ | 5.000 | 1.095,000 | 532.686,000 | 119.012,713 |
| 20.07.2026 | 15:37:17.440 | 0,218 BZ | 67.756 | 14.770,808 | 527.686,000 | 117.917,713 |
| 20.07.2026 | 15:36:50.978 | 0,218 BZ | 30.000 | 6.540,000 | 459.930,000 | 103.146,905 |
| 20.07.2026 | 15:36:39.975 | 0,219 BZ | 30.000 | 6.570,000 | 429.930,000 | 96.606,905 |
| 20.07.2026 | 15:36:30.382 | 0,218 BZ | 110.256 | 24.035,808 | 399.930,000 | 90.036,905 |
| 20.07.2026 | 15:36:13.419 | 0,224 BZ | 17.500 | 3.920,000 | 289.674,000 | 66.001,097 |
| 20.07.2026 | 15:36:05.410 | 0,224 BZ | 15.000 | 3.360,000 | 272.174,000 | 62.081,097 |
| 20.07.2026 | 15:35:58.480 | 0,225 BZ | 15.000 | 3.375,000 | 257.174,000 | 58.721,097 |
| 20.07.2026 | 15:35:11.973 | 0,227 BZ | 13.215 | 2.999,805 | 228.959,000 | 52.359,507 |
| 20.07.2026 | 15:33:17.476 | 0,227 BZ | 15.372 | 3.489,444 | 215.744,000 | 49.359,702 |
| 20.07.2026 | 15:33:04.107 | 0,228 BZ | 14.930 | 3.404,040 | 200.372,000 | 45.870,258 |
| 20.07.2026 | 15:32:45.940 | 0,229 BZ | 185.442 | 42.466,218 | 185.442,000 | 42.466,218 |
| 17.07.2026 | 20:53:10.124 | 0,220 G | - | - | - | - |
| 17.07.2026 | 20:53:10.124 | 0,220 G | - | - | - | - |
| 17.07.2026 | 18:41:20.212 | 0,179 G | - | - | - | - |
| 17.07.2026 | 15:21:47.059 | 0,330 G | - | - | - | - |
| 17.07.2026 | 10:52:17.730 | 0,330 G | - | - | - | - |
| 17.07.2026 | 08:57:40.447 | 0,330 G | - | - | - | - |
| 16.07.2026 | 19:08:26.273 | 0,320 G | - | - | - | - |
| 16.07.2026 | 19:08:26.273 | 0,320 G | - | - | - | - |
| 16.07.2026 | 16:06:03.866 | 0,310 G | - | - | - | - |
| 16.07.2026 | 11:10:56.829 | 0,270 G | - | - | - | - |
| 16.07.2026 | 09:18:16.744 | 0,270 G | - | - | - | - |
| 15.07.2026 | 18:55:48.731 | 0,280 G | - | - | - | - |
| 15.07.2026 | 18:55:48.731 | 0,280 G | - | - | - | - |
| 15.07.2026 | 15:24:14.093 | 0,280 G | - | - | - | - |
| 14.07.2026 | 19:17:11.346 | 0,280 G | - | - | - | - |
| 13.07.2026 | 16:39:05.995 | 0,280 G | - | - | - | - |
| 13.07.2026 | 11:12:34.342 | 0,270 G | - | - | - | - |
| 13.07.2026 | 09:03:33.840 | 0,250 G | - | - | - | - |