Gilead Sciences Inc./OS/Call [130]/MS
WKN MJ8G8N
ISIN DE000MJ8G8N2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21:51:39.872 | 0,520 BZ | 2.000 | 1.040,000 | 316.987,000 | 156.298,890 |
| 09.01.2026 | 21:51:39.872 | 0,520 BZ | 2.000 | 1.040,000 | 316.987,000 | 156.298,890 |
| 09.01.2026 | 20:23:59.564 | 0,530 G | - | - | 314.987,000 | 155.258,890 |
| 09.01.2026 | 20:10:32.327 | 0,530 G | - | - | 314.987,000 | 155.258,890 |
| 09.01.2026 | 20:03:33.614 | 0,540 BZ | 7.000 | 3.780,000 | 314.987,000 | 155.258,890 |
| 09.01.2026 | 19:59:26.147 | 0,550 BZ | 5.000 | 2.750,000 | 307.987,000 | 151.478,890 |
| 09.01.2026 | 19:29:29.049 | 0,550 BZ | 1.200 | 660,000 | 302.987,000 | 148.728,890 |
| 09.01.2026 | 19:22:04.190 | 0,540 BZ | 2.000 | 1.080,000 | 301.787,000 | 148.068,890 |
| 09.01.2026 | 18:57:03.462 | 0,510 BZ | 700 | 357,000 | 299.787,000 | 146.988,890 |
| 09.01.2026 | 18:55:40.719 | 0,510 G | - | - | 299.087,000 | 146.631,890 |
| 09.01.2026 | 18:33:46.075 | 0,500 G | - | - | 299.087,000 | 146.631,890 |
| 09.01.2026 | 18:21:11.188 | 0,510 BZ | 610 | 311,100 | 299.087,000 | 146.631,890 |
| 09.01.2026 | 18:15:27.921 | 0,500 BZ | 1.000 | 500,000 | 298.477,000 | 146.320,790 |
| 09.01.2026 | 18:14:03.423 | 0,510 BZ | 1.530 | 780,300 | 297.477,000 | 145.820,790 |
| 09.01.2026 | 18:06:02.859 | 0,510 BZ | 160 | 81,600 | 295.947,000 | 145.040,490 |
| 09.01.2026 | 17:59:34.988 | 0,500 BZ | 1.010 | 505,000 | 295.787,000 | 144.958,890 |
| 09.01.2026 | 17:40:42.871 | 0,500 BZ | 300 | 150,000 | 294.777,000 | 144.453,890 |
| 09.01.2026 | 17:35:51.136 | 0,500 BZ | 20.000 | 10.000,000 | 294.477,000 | 144.303,890 |
| 09.01.2026 | 17:35:45.777 | 0,510 BZ | 20.000 | 10.200,000 | 274.477,000 | 134.303,890 |
| 09.01.2026 | 17:35:21.427 | 0,500 BZ | 39.780 | 19.890,000 | 254.477,000 | 124.103,890 |
| 09.01.2026 | 17:30:56.721 | 0,500 BZ | 1.123 | 561,500 | 214.697,000 | 104.213,890 |
| 09.01.2026 | 17:13:50.160 | 0,500 BZ | 1.923 | 961,500 | 212.074,000 | 102.902,390 |
| 09.01.2026 | 17:09:38.141 | 0,490 BZ | 1.000 | 490,000 | 210.151,000 | 101.940,890 |
| 09.01.2026 | 17:07:40.090 | 0,490 BZ | 1.350 | 661,500 | 209.151,000 | 101.450,890 |
| 09.01.2026 | 17:07:29.081 | 0,490 BZ | 93 | 45,570 | 207.801,000 | 100.789,390 |
| 09.01.2026 | 17:04:36.768 | 0,490 BZ | 2.300 | 1.127,000 | 207.708,000 | 100.743,820 |
| 09.01.2026 | 17:03:26.357 | 0,490 BZ | 1.530 | 749,700 | 205.408,000 | 99.616,820 |
| 09.01.2026 | 17:00:48.878 | 0,500 BZ | 1.530 | 765,000 | 203.878,000 | 98.867,120 |
| 09.01.2026 | 17:00:38.201 | 0,500 BZ | 5.000 | 2.500,000 | 202.348,000 | 98.102,120 |
| 09.01.2026 | 16:57:49.246 | 0,500 BZ | 3.060 | 1.530,000 | 197.348,000 | 95.602,120 |
| 09.01.2026 | 16:56:01.836 | 0,500 BZ | 2.000 | 1.000,000 | 194.288,000 | 94.072,120 |
| 09.01.2026 | 16:55:49.350 | 0,500 BZ | 1.000 | 500,000 | 192.288,000 | 93.072,120 |
| 09.01.2026 | 16:55:02.248 | 0,500 BZ | 1.560 | 780,000 | 191.288,000 | 92.572,120 |
| 09.01.2026 | 16:51:17.210 | 0,500 BZ | 1.700 | 850,000 | 189.728,000 | 91.792,120 |
| 09.01.2026 | 16:51:03.801 | 0,500 BZ | 1.940 | 970,000 | 188.028,000 | 90.942,120 |
| 09.01.2026 | 16:46:52.990 | 0,510 BZ | 150 | 76,500 | 186.088,000 | 89.972,120 |
| 09.01.2026 | 16:44:51.162 | 0,510 BZ | 1.530 | 780,300 | 185.938,000 | 89.895,620 |
| 09.01.2026 | 16:44:27.971 | 0,500 G | - | - | 184.408,000 | 89.115,320 |
| 09.01.2026 | 16:44:10.702 | 0,511 G | - | - | 184.408,000 | 89.115,320 |
| 09.01.2026 | 16:42:50.001 | 0,510 BZ | 4.500 | 2.295,000 | 184.408,000 | 89.115,320 |
| 09.01.2026 | 16:42:35.581 | 0,520 BZ | 3.060 | 1.591,200 | 179.908,000 | 86.820,320 |
| 09.01.2026 | 16:42:30.842 | 0,520 BZ | 3.060 | 1.591,200 | 176.848,000 | 85.229,120 |
| 09.01.2026 | 16:41:56.762 | 0,520 BZ | 950 | 494,000 | 173.788,000 | 83.637,920 |
| 09.01.2026 | 16:41:53.766 | 0,520 BZ | 1.100 | 572,000 | 172.838,000 | 83.143,920 |
| 09.01.2026 | 16:40:09.403 | 0,520 BZ | 1.530 | 795,600 | 171.738,000 | 82.571,920 |
| 09.01.2026 | 16:35:31.264 | 0,520 BZ | 3.230 | 1.679,600 | 170.208,000 | 81.776,320 |
| 09.01.2026 | 16:35:26.585 | 0,530 BZ | 1.500 | 795,000 | 166.978,000 | 80.096,720 |
| 09.01.2026 | 16:34:27.797 | 0,520 BZ | 6.730 | 3.499,600 | 165.478,000 | 79.301,720 |
| 09.01.2026 | 16:30:26.839 | 0,530 BZ | 20.962 | 11.109,860 | 158.748,000 | 75.802,120 |
| 09.01.2026 | 16:30:20.700 | 0,530 BZ | 1.530 | 810,900 | 137.786,000 | 64.692,260 |
| 09.01.2026 | 16:26:49.814 | 0,520 G | - | - | 136.256,000 | 63.881,360 |
| 09.01.2026 | 16:26:41.122 | 0,530 BZ | 600 | 318,000 | 136.256,000 | 63.881,360 |
| 09.01.2026 | 16:26:16.012 | 0,530 BZ | 440 | 233,200 | 135.656,000 | 63.563,360 |
| 09.01.2026 | 16:21:34.986 | 0,530 BZ | 1.600 | 848,000 | 135.216,000 | 63.330,160 |
| 09.01.2026 | 16:16:31.157 | 0,520 BZ | 776 | 403,520 | 133.616,000 | 62.482,160 |
| 09.01.2026 | 16:14:41.625 | 0,530 BZ | 1.470 | 779,100 | 132.840,000 | 62.078,640 |
| 09.01.2026 | 16:14:22.743 | 0,530 BZ | 1.620 | 858,600 | 131.370,000 | 61.299,540 |
| 09.01.2026 | 16:14:03.286 | 0,530 BZ | 5.000 | 2.650,000 | 129.750,000 | 60.440,940 |
| 09.01.2026 | 16:13:17.717 | 0,530 BZ | 194 | 102,820 | 124.750,000 | 57.790,940 |
| 09.01.2026 | 16:12:12.069 | 0,520 BZ | 5.000 | 2.600,000 | 124.556,000 | 57.688,120 |
| 09.01.2026 | 16:07:02.237 | 0,500 BZ | 1.530 | 765,000 | 119.556,000 | 55.088,120 |
| 09.01.2026 | 16:05:51.651 | 0,490 BZ | 1.000 | 490,000 | 118.026,000 | 54.323,120 |
| 09.01.2026 | 16:05:03.001 | 0,500 BZ | 1.020 | 510,000 | 117.026,000 | 53.833,120 |
| 09.01.2026 | 16:03:40.897 | 0,500 BZ | 1.000 | 500,000 | 116.006,000 | 53.323,120 |
| 09.01.2026 | 16:03:35.857 | 0,510 BZ | 1.500 | 765,000 | 115.006,000 | 52.823,120 |
| 09.01.2026 | 16:02:40.604 | 0,500 BZ | 1.530 | 765,000 | 113.506,000 | 52.058,120 |
| 09.01.2026 | 16:02:11.516 | 0,490 BZ | 1.530 | 749,700 | 111.976,000 | 51.293,120 |
| 09.01.2026 | 16:01:37.671 | 0,490 BZ | 6.862 | 3.362,380 | 110.446,000 | 50.543,420 |
| 09.01.2026 | 15:55:14.971 | 0,490 BZ | 2.000 | 980,000 | 103.584,000 | 47.181,040 |
| 09.01.2026 | 15:55:00.167 | 0,480 BZ | 2.560 | 1.228,800 | 101.584,000 | 46.201,040 |
| 09.01.2026 | 15:54:17.381 | 0,480 BZ | 3.500 | 1.680,000 | 99.024,000 | 44.972,240 |
| 09.01.2026 | 15:51:26.491 | 0,470 BZ | 2.500 | 1.175,000 | 95.524,000 | 43.292,240 |
| 09.01.2026 | 15:51:22.421 | 0,470 BZ | 110 | 51,700 | 93.024,000 | 42.117,240 |
| 09.01.2026 | 15:50:56.407 | 0,470 BZ | 750 | 352,500 | 92.914,000 | 42.065,540 |
| 09.01.2026 | 15:50:53.595 | 0,470 BZ | 790 | 371,300 | 92.164,000 | 41.713,040 |
| 09.01.2026 | 15:49:38.506 | 0,470 BZ | 4.444 | 2.088,680 | 91.374,000 | 41.341,740 |
| 09.01.2026 | 15:48:44.474 | 0,470 BZ | 1.530 | 719,100 | 86.930,000 | 39.253,060 |
| 09.01.2026 | 15:47:15.000 | 0,470 BZ | 2.100 | 987,000 | 85.400,000 | 38.533,960 |
| 09.01.2026 | 15:45:30.970 | 0,460 BZ | 3.250 | 1.495,000 | 83.300,000 | 37.546,960 |
| 09.01.2026 | 15:44:25.936 | 0,460 BZ | 1.200 | 552,000 | 80.050,000 | 36.051,960 |
| 09.01.2026 | 15:43:39.102 | 0,460 BZ | 1.530 | 703,800 | 78.850,000 | 35.499,960 |
| 09.01.2026 | 15:42:54.939 | 0,460 BZ | 2.500 | 1.150,000 | 77.320,000 | 34.796,160 |
| 09.01.2026 | 15:41:01.741 | 0,470 BZ | 1.882 | 884,540 | 74.820,000 | 33.646,160 |
| 09.01.2026 | 15:39:39.241 | 0,460 BZ | 1.063 | 488,980 | 72.938,000 | 32.761,620 |
| 09.01.2026 | 15:38:05.535 | 0,450 BZ | 1.244 | 559,800 | 71.875,000 | 32.272,640 |
| 09.01.2026 | 15:37:52.907 | 0,440 BZ | 27.081 | 11.915,640 | 70.631,000 | 31.712,840 |
| 09.01.2026 | 15:37:37.227 | 0,450 BZ | 1.530 | 688,500 | 43.550,000 | 19.797,200 |
| 09.01.2026 | 15:36:56.409 | 0,450 BZ | 5.450 | 2.452,500 | 42.020,000 | 19.108,700 |
| 09.01.2026 | 15:36:53.822 | 0,450 BZ | 1.750 | 787,500 | 36.570,000 | 16.656,200 |
| 09.01.2026 | 15:36:17.662 | 0,460 BZ | 6.120 | 2.815,200 | 34.820,000 | 15.868,700 |
| 09.01.2026 | 15:35:49.925 | 0,450 BZ | 1.500 | 675,000 | 28.700,000 | 13.053,500 |
| 09.01.2026 | 15:35:28.201 | 0,450 BZ | 5.000 | 2.250,000 | 27.200,000 | 12.378,500 |
| 09.01.2026 | 15:34:53.708 | 0,450 BZ | 430 | 193,500 | 22.200,000 | 10.128,500 |
| 09.01.2026 | 15:34:51.639 | 0,450 BZ | 7.820 | 3.519,000 | 21.770,000 | 9.935,000 |
| 09.01.2026 | 15:34:39.921 | 0,460 BZ | 1.530 | 703,800 | 13.950,000 | 6.416,000 |
| 09.01.2026 | 15:34:35.251 | 0,460 BZ | 7.000 | 3.220,000 | 12.420,000 | 5.712,200 |
| 09.01.2026 | 15:34:27.184 | 0,460 BZ | 820 | 377,200 | 5.420,000 | 2.492,200 |
| 09.01.2026 | 15:34:23.798 | 0,450 G | - | - | 4.600,000 | 2.115,000 |
| 09.01.2026 | 15:33:45.261 | 0,450 BZ | 3.100 | 1.395,000 | 4.600,000 | 2.115,000 |
| 09.01.2026 | 15:32:50.273 | 0,480 BZ | 1.500 | 720,000 | 1.500,000 | 720,000 |