L3 Harris Technologies Inc./OS/Call [275]/MS
WKN MJ8FP8
ISIN DE000MJ8FP82
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.06.2025 | 10:45:17.278 | 1,000 BZ | 500 | 500,000 | 22.300,000 | 22.313,000 |
| 13.06.2025 | 10:12:25.271 | 1,000 G | - | - | 21.800,000 | 21.813,000 |
| 13.06.2025 | 09:19:23.839 | 0,970 BZ | 16.300 | 15.811,000 | 21.800,000 | 21.813,000 |
| 13.06.2025 | 09:03:39.374 | 1,060 BZ | 1.200 | 1.272,000 | 5.500,000 | 6.002,000 |
| 13.06.2025 | 08:34:21.900 | 1,100 BZ | 2.000 | 2.200,000 | 4.300,000 | 4.730,000 |
| 13.06.2025 | 08:15:14.495 | 1,100 BZ | 2.300 | 2.530,000 | 2.300,000 | 2.530,000 |
| 12.06.2025 | 16:14:51.712 | 0,620 G | - | - | - | - |
| 12.06.2025 | 16:14:51.712 | 0,620 G | - | - | - | - |
| 12.06.2025 | 10:37:00.540 | 0,570 G | - | - | - | - |
| 11.06.2025 | 17:20:33.507 | 0,550 G | - | - | 3.722,000 | 1.538,950 |
| 11.06.2025 | 17:20:33.507 | 0,550 G | - | - | 3.722,000 | 1.538,950 |
| 11.06.2025 | 15:37:33.049 | 0,420 BZ | 1.861 | 781,620 | 3.722,000 | 1.538,950 |
| 11.06.2025 | 15:37:16.686 | 0,400 BZ | 1.430 | 572,000 | 1.861,000 | 757,330 |
| 11.06.2025 | 15:35:49.663 | 0,430 BZ | 431 | 185,330 | 431,000 | 185,330 |
| 11.06.2025 | 10:54:34.448 | 0,540 G | - | - | - | - |
| 10.06.2025 | 17:09:05.982 | 0,570 G | - | - | - | - |
| 10.06.2025 | 17:09:05.982 | 0,570 G | - | - | - | - |
| 10.06.2025 | 10:52:09.557 | 0,590 G | - | - | - | - |
| 09.06.2025 | 17:05:57.004 | 0,560 G | - | - | - | - |
| 09.06.2025 | 17:05:57.004 | 0,560 G | - | - | - | - |
| 09.06.2025 | 10:32:24.695 | 0,580 G | - | - | - | - |
| 06.06.2025 | 16:59:10.200 | 0,540 G | - | - | 6.692,000 | 3.671,380 |
| 06.06.2025 | 16:59:10.200 | 0,540 G | - | - | 6.692,000 | 3.671,380 |
| 06.06.2025 | 15:52:59.547 | 0,560 BZ | 2.500 | 1.400,000 | 6.692,000 | 3.671,380 |
| 06.06.2025 | 15:48:49.581 | 0,560 BZ | 2.500 | 1.400,000 | 4.192,000 | 2.271,380 |
| 06.06.2025 | 10:42:41.872 | 0,500 G | - | - | 1.692,000 | 871,380 |
| 06.06.2025 | 08:01:13.792 | 0,530 BZ | 846 | 448,380 | 1.692,000 | 871,380 |
| 06.06.2025 | 08:00:10.264 | 0,500 BZ | 846 | 423,000 | 846,000 | 423,000 |
| 05.06.2025 | 17:33:31.239 | 0,550 G | - | - | 6.900,000 | 3.853,500 |
| 05.06.2025 | 17:33:31.239 | 0,550 G | - | - | 6.900,000 | 3.853,500 |
| 05.06.2025 | 17:33:31.239 | 0,550 G | - | - | 6.900,000 | 3.853,500 |
| 05.06.2025 | 17:33:31.239 | 0,550 G | - | - | 6.900,000 | 3.853,500 |
| 05.06.2025 | 16:19:00.755 | 0,550 BZ | 1.000 | 550,000 | 6.900,000 | 3.853,500 |
| 05.06.2025 | 16:19:00.755 | 0,550 BZ | 1.000 | 550,000 | 6.900,000 | 3.853,500 |
| 05.06.2025 | 16:18:55.775 | 0,560 BZ | 1.000 | 560,000 | 5.900,000 | 3.303,500 |
| 05.06.2025 | 16:18:55.775 | 0,560 BZ | 1.000 | 560,000 | 5.900,000 | 3.303,500 |
| 05.06.2025 | 16:05:51.431 | 0,540 BZ | 1.650 | 891,000 | 4.900,000 | 2.743,500 |
| 05.06.2025 | 16:05:51.431 | 0,540 BZ | 1.650 | 891,000 | 4.900,000 | 2.743,500 |
| 05.06.2025 | 15:42:46.180 | 0,570 BZ | 3.250 | 1.852,500 | 3.250,000 | 1.852,500 |
| 05.06.2025 | 15:42:46.180 | 0,570 BZ | 3.250 | 1.852,500 | 3.250,000 | 1.852,500 |
| 05.06.2025 | 10:48:16.060 | 0,570 G | - | - | - | - |
| 05.06.2025 | 10:48:16.060 | 0,570 G | - | - | - | - |
| 04.06.2025 | 21:50:46.919 | 0,630 BZ | 1.161 | 731,430 | 7.322,000 | 4.651,250 |
| 04.06.2025 | 21:50:46.919 | 0,630 BZ | 1.161 | 731,430 | 7.322,000 | 4.651,250 |
| 04.06.2025 | 21:50:01.985 | 0,620 BZ | 1.161 | 719,820 | 6.161,000 | 3.919,820 |
| 04.06.2025 | 16:01:46.190 | 0,620 G | - | - | 5.000,000 | 3.200,000 |
| 04.06.2025 | 15:34:40.909 | 0,660 BZ | 1.000 | 660,000 | 5.000,000 | 3.200,000 |
| 04.06.2025 | 15:33:19.775 | 0,680 BZ | 1.000 | 680,000 | 4.000,000 | 2.540,000 |
| 04.06.2025 | 15:31:55.740 | 0,620 _GT | - | - | 3.000,000 | 1.860,000 |
| 04.06.2025 | 14:00:23.598 | 0,620 RG | 3.000 | 1.860,000 | 3.000,000 | 1.860,000 |
| 03.06.2025 | 17:09:14.540 | 0,620 BZ | 400 | 248,000 | 800,000 | 488,000 |
| 03.06.2025 | 17:09:14.540 | 0,620 BZ | 400 | 248,000 | 800,000 | 488,000 |
| 03.06.2025 | 17:00:52.508 | 0,600 BZ | 400 | 240,000 | 400,000 | 240,000 |
| 03.06.2025 | 16:52:12.247 | 0,600 G | - | - | - | - |
| 03.06.2025 | 10:33:11.204 | 0,600 G | - | - | - | - |
| 02.06.2025 | 16:13:59.214 | 0,700 G | - | - | 3.110,000 | 2.254,750 |
| 02.06.2025 | 16:13:59.214 | 0,700 G | - | - | 3.110,000 | 2.254,750 |
| 02.06.2025 | 11:55:31.298 | 0,720 BZ | 1.555 | 1.119,600 | 3.110,000 | 2.254,750 |
| 02.06.2025 | 11:55:25.587 | 0,730 BZ | 1.555 | 1.135,150 | 1.555,000 | 1.135,150 |
| 02.06.2025 | 10:22:28.675 | 0,690 G | - | - | - | - |
| 30.05.2025 | 18:33:42.582 | 0,660 BZ | 700 | 462,000 | 12.400,000 | 8.772,000 |
| 30.05.2025 | 18:33:42.582 | 0,660 BZ | 700 | 462,000 | 12.400,000 | 8.772,000 |
| 30.05.2025 | 18:33:35.116 | 0,650 BZ | 700 | 455,000 | 11.700,000 | 8.310,000 |
| 30.05.2025 | 17:07:14.295 | 0,700 G | - | - | 11.000,000 | 7.855,000 |
| 30.05.2025 | 16:59:05.202 | 0,700 BZ | 2.000 | 1.400,000 | 11.000,000 | 7.855,000 |
| 30.05.2025 | 16:58:35.634 | 0,690 BZ | 2.000 | 1.380,000 | 9.000,000 | 6.455,000 |
| 30.05.2025 | 12:51:57.561 | 0,720 BZ | 3.500 | 2.520,000 | 7.000,000 | 5.075,000 |
| 30.05.2025 | 11:49:39.342 | 0,730 BZ | 3.500 | 2.555,000 | 3.500,000 | 2.555,000 |
| 30.05.2025 | 10:41:38.557 | 0,730 G | - | - | - | - |
| 29.05.2025 | 17:42:44.444 | 0,740 BZ | 2.240 | 1.657,600 | 12.080,000 | 9.112,800 |
| 29.05.2025 | 17:42:44.444 | 0,740 BZ | 2.240 | 1.657,600 | 12.080,000 | 9.112,800 |
| 29.05.2025 | 17:38:54.612 | 0,730 BZ | 2.240 | 1.635,200 | 9.840,000 | 7.455,200 |
| 29.05.2025 | 16:57:43.047 | 0,730 G | - | - | 7.600,000 | 5.820,000 |
| 29.05.2025 | 16:38:25.355 | 0,770 BZ | 3.500 | 2.695,000 | 7.600,000 | 5.820,000 |
| 29.05.2025 | 16:35:40.460 | 0,760 BZ | 3.500 | 2.660,000 | 4.100,000 | 3.125,000 |
| 29.05.2025 | 14:49:25.542 | 0,780 BZ | 300 | 234,000 | 600,000 | 465,000 |
| 29.05.2025 | 14:48:47.217 | 0,770 BZ | 300 | 231,000 | 300,000 | 231,000 |
| 29.05.2025 | 10:25:01.073 | 0,800 G | - | - | - | - |
| 28.05.2025 | 20:18:52.690 | 0,830 G | - | - | 7.770,000 | 6.890,700 |
| 28.05.2025 | 20:18:52.690 | 0,830 G | - | - | 7.770,000 | 6.890,700 |
| 28.05.2025 | 16:14:57.902 | 0,870 BZ | 3.000 | 2.610,000 | 7.770,000 | 6.890,700 |
| 28.05.2025 | 16:02:02.653 | 0,890 BZ | 3.000 | 2.670,000 | 4.770,000 | 4.280,700 |
| 28.05.2025 | 15:54:09.031 | 0,910 BZ | 770 | 700,700 | 1.770,000 | 1.610,700 |
| 28.05.2025 | 15:53:14.151 | 0,910 BZ | 770 | 700,700 | 1.000,000 | 910,000 |
| 28.05.2025 | 13:14:31.603 | 0,910 G | - | - | 230,000 | 209,300 |
| 28.05.2025 | 10:58:08.203 | 0,910 RG | 230 | 209,300 | 230,000 | 209,300 |
| 27.05.2025 | 21:40:06.654 | 0,910 BZ | 1.200 | 1.092,000 | 28.152,000 | 22.134,780 |
| 27.05.2025 | 21:40:06.654 | 0,910 BZ | 1.200 | 1.092,000 | 28.152,000 | 22.134,780 |
| 27.05.2025 | 21:34:36.824 | 0,900 BZ | 1.700 | 1.530,000 | 26.952,000 | 21.042,780 |
| 27.05.2025 | 21:31:59.893 | 0,930 BZ | 500 | 465,000 | 25.252,000 | 19.512,780 |
| 27.05.2025 | 21:22:36.904 | 0,870 BZ | 850 | 739,500 | 24.752,000 | 19.047,780 |
| 27.05.2025 | 21:17:27.611 | 0,870 BZ | 850 | 739,500 | 23.902,000 | 18.308,280 |
| 27.05.2025 | 19:13:48.423 | 0,810 BZ | 5.000 | 4.050,000 | 23.052,000 | 17.568,780 |
| 27.05.2025 | 19:04:07.483 | 0,810 BZ | 5.000 | 4.050,000 | 18.052,000 | 13.518,780 |
| 27.05.2025 | 18:38:07.756 | 0,790 BZ | 590 | 466,100 | 13.052,000 | 9.468,780 |
| 27.05.2025 | 18:33:12.397 | 0,780 BZ | 950 | 741,000 | 12.462,000 | 9.002,680 |
| 27.05.2025 | 18:27:00.615 | 0,800 BZ | 360 | 288,000 | 11.512,000 | 8.261,680 |
| 27.05.2025 | 15:49:31.901 | 0,680 G | - | - | 11.152,000 | 7.973,680 |
| 27.05.2025 | 15:40:48.403 | 0,720 BZ | 1.430 | 1.029,600 | 11.152,000 | 7.973,680 |
| 27.05.2025 | 15:39:32.695 | 0,710 BZ | 1.430 | 1.015,300 | 9.722,000 | 6.944,080 |
