Fiserv Inc./OS/Call [220]/MS
WKN MJ8NP2
ISIN DE000MJ8NP25
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.03.2025 | 18:22:50.086 | 0,750 BZ | 800 | 600,000 | 25.800,000 | 20.377,000 |
| 13.03.2025 | 18:22:50.086 | 0,750 BZ | 800 | 600,000 | 25.800,000 | 20.377,000 |
| 13.03.2025 | 18:18:48.302 | 0,730 BZ | 500 | 365,000 | 25.000,000 | 19.777,000 |
| 13.03.2025 | 18:15:28.477 | 0,740 G | - | - | 24.500,000 | 19.412,000 |
| 13.03.2025 | 13:54:48.918 | 0,800 BZ | 3.550 | 2.840,000 | 20.000,000 | 15.812,000 |
| 13.03.2025 | 13:52:25.776 | 0,800 BZ | 3.000 | 2.400,000 | 16.450,000 | 12.972,000 |
| 13.03.2025 | 11:54:16.107 | 0,810 BZ | 3.000 | 2.430,000 | 13.450,000 | 10.572,000 |
| 13.03.2025 | 11:17:32.767 | 0,780 G | - | - | 10.450,000 | 8.142,000 |
| 13.03.2025 | 10:02:23.307 | 0,760 BZ | 450 | 342,000 | 10.450,000 | 8.142,000 |
| 13.03.2025 | 09:17:40.228 | 0,780 BZ | 10.000 | 7.800,000 | 10.000,000 | 7.800,000 |
| 12.03.2025 | 18:55:49.861 | 0,820 BZ | 1.500 | 1.230,000 | 6.350,000 | 5.258,000 |
| 12.03.2025 | 18:55:49.861 | 0,820 BZ | 1.500 | 1.230,000 | 6.350,000 | 5.258,000 |
| 12.03.2025 | 18:46:31.779 | 0,840 BZ | 2.000 | 1.680,000 | 4.850,000 | 4.028,000 |
| 12.03.2025 | 18:28:30.141 | 0,800 G | - | - | 2.850,000 | 2.348,000 |
| 12.03.2025 | 17:14:04.635 | 0,780 BZ | 250 | 195,000 | 2.850,000 | 2.348,000 |
| 12.03.2025 | 12:47:26.319 | 0,840 G | - | - | 2.600,000 | 2.153,000 |
| 12.03.2025 | 10:57:21.040 | 0,830 BZ | 300 | 249,000 | 2.600,000 | 2.153,000 |
| 12.03.2025 | 10:28:17.524 | 0,830 BZ | 1.800 | 1.494,000 | 2.300,000 | 1.904,000 |
| 12.03.2025 | 09:51:07.456 | 0,820 BZ | 500 | 410,000 | 500,000 | 410,000 |
| 11.03.2025 | 18:30:11.922 | 0,840 BZ | 500 | 420,000 | 2.350,000 | 2.026,500 |
| 11.03.2025 | 18:30:11.922 | 0,840 BZ | 500 | 420,000 | 2.350,000 | 2.026,500 |
| 11.03.2025 | 18:29:00.249 | 0,830 G | - | - | 1.850,000 | 1.606,500 |
| 11.03.2025 | 17:02:45.296 | 0,890 BZ | 700 | 623,000 | 1.850,000 | 1.606,500 |
| 11.03.2025 | 16:00:28.691 | 0,850 BZ | 1.000 | 850,000 | 1.150,000 | 983,500 |
| 11.03.2025 | 13:34:33.414 | 0,890 BZ | 100 | 89,000 | 150,000 | 133,500 |
| 11.03.2025 | 08:40:18.346 | 0,890 BZ | 50 | 44,500 | 50,000 | 44,500 |
| 10.03.2025 | 21:41:54.328 | 0,870 BZ | 4.000 | 3.480,000 | 69.629,000 | 61.171,310 |
| 10.03.2025 | 21:41:54.328 | 0,870 BZ | 4.000 | 3.480,000 | 69.629,000 | 61.171,310 |
| 10.03.2025 | 20:47:29.557 | 0,880 BZ | 500 | 440,000 | 65.629,000 | 57.691,310 |
| 10.03.2025 | 20:29:56.982 | 0,900 BZ | 250 | 225,000 | 65.129,000 | 57.251,310 |
| 10.03.2025 | 20:23:17.312 | 0,860 G | - | - | 64.879,000 | 57.026,310 |
| 10.03.2025 | 17:24:58.070 | 0,860 BZ | 950 | 817,000 | 64.879,000 | 57.026,310 |
| 10.03.2025 | 16:47:15.850 | 0,880 BZ | 333 | 293,040 | 63.929,000 | 56.209,310 |
| 10.03.2025 | 15:57:45.719 | 0,880 BZ | 2.858 | 2.515,040 | 63.596,000 | 55.916,270 |
| 10.03.2025 | 15:57:27.433 | 0,890 BZ | 5.000 | 4.450,000 | 60.738,000 | 53.401,230 |
| 10.03.2025 | 14:36:28.382 | 0,810 BZ | 250 | 202,500 | 55.738,000 | 48.951,230 |
| 10.03.2025 | 14:35:28.534 | 0,810 BZ | 1.000 | 810,000 | 55.488,000 | 48.748,730 |
| 10.03.2025 | 14:29:46.194 | 0,870 BZ | 4.000 | 3.480,000 | 40.718,000 | 36.319,230 |
| 10.03.2025 | 13:22:47.319 | 0,870 G | - | - | 36.718,000 | 32.839,230 |
| 10.03.2025 | 11:40:54.116 | 0,880 BZ | 9.523 | 8.380,240 | 36.718,000 | 32.839,230 |
| 10.03.2025 | 10:46:37.103 | 0,880 BZ | 300 | 264,000 | 25.295,000 | 22.805,990 |
| 10.03.2025 | 10:06:35.594 | 0,880 BZ | 900 | 792,000 | 24.995,000 | 22.541,990 |
| 10.03.2025 | 09:32:17.572 | 0,880 BZ | 6.632 | 5.836,160 | 24.095,000 | 21.749,990 |
| 10.03.2025 | 09:00:14.429 | 0,960 BZ | 450 | 432,000 | 17.463,000 | 15.913,830 |
| 10.03.2025 | 08:37:48.343 | 0,910 BZ | 1.293 | 1.176,630 | 17.013,000 | 15.481,830 |
| 10.03.2025 | 08:09:46.122 | 0,910 BZ | 3.000 | 2.730,000 | 15.720,000 | 14.305,200 |
| 10.03.2025 | 08:00:15.298 | 0,910 BZ | 12.720 | 11.575,200 | 12.720,000 | 11.575,200 |
| 07.03.2025 | 20:18:59.717 | 0,930 G | - | - | 175.870,000 | 155.936,570 |
| 07.03.2025 | 20:18:59.717 | 0,930 G | - | - | 175.870,000 | 155.936,570 |
| 07.03.2025 | 19:51:13.377 | 0,940 BZ | 500 | 470,000 | 175.870,000 | 155.936,570 |
| 07.03.2025 | 18:47:10.221 | 0,890 BZ | 1.000 | 890,000 | 175.370,000 | 155.466,570 |
| 07.03.2025 | 18:44:23.833 | 0,910 BZ | 250 | 227,500 | 174.370,000 | 154.576,570 |
| 07.03.2025 | 18:42:02.785 | 0,870 BZ | 500 | 435,000 | 174.120,000 | 154.349,070 |
| 07.03.2025 | 18:33:38.001 | 0,850 BZ | 600 | 510,000 | 173.620,000 | 153.914,070 |
| 07.03.2025 | 18:20:51.005 | 0,830 BZ | 1.000 | 830,000 | 173.020,000 | 153.404,070 |
| 07.03.2025 | 18:06:37.955 | 0,830 BZ | 300 | 249,000 | 172.020,000 | 152.574,070 |
| 07.03.2025 | 17:52:23.604 | 0,830 BZ | 191 | 158,530 | 171.720,000 | 152.325,070 |
| 07.03.2025 | 17:29:09.005 | 0,830 BZ | 1.851 | 1.536,330 | 171.529,000 | 152.166,540 |
| 07.03.2025 | 17:25:04.460 | 0,840 BZ | 18.000 | 15.120,000 | 169.678,000 | 150.630,210 |
| 07.03.2025 | 17:24:49.912 | 0,840 BZ | 20.000 | 16.800,000 | 151.678,000 | 135.510,210 |
| 07.03.2025 | 17:20:21.715 | 0,860 BZ | 15.000 | 12.900,000 | 131.678,000 | 118.710,210 |
| 07.03.2025 | 16:31:39.631 | 0,880 BZ | 1.300 | 1.144,000 | 63.487,000 | 60.065,950 |
| 07.03.2025 | 16:31:27.214 | 0,910 BZ | 350 | 318,500 | 60.887,000 | 57.790,950 |
| 07.03.2025 | 15:27:27.669 | 0,950 BZ | 2.000 | 1.900,000 | 55.537,000 | 52.822,450 |
| 07.03.2025 | 15:14:56.821 | 0,950 BZ | 3.000 | 2.850,000 | 53.537,000 | 50.922,450 |
| 07.03.2025 | 15:13:04.071 | 0,940 BZ | 2.050 | 1.927,000 | 50.537,000 | 48.072,450 |
| 07.03.2025 | 15:10:49.766 | 0,940 BZ | 500 | 470,000 | 48.487,000 | 46.145,450 |
| 07.03.2025 | 15:01:04.600 | 0,960 BZ | 300 | 288,000 | 47.987,000 | 45.675,450 |
| 07.03.2025 | 14:52:19.932 | 0,960 BZ | 1.000 | 960,000 | 47.687,000 | 45.387,450 |
| 07.03.2025 | 14:42:36.631 | 0,970 BZ | 2.000 | 1.940,000 | 46.687,000 | 44.427,450 |
| 07.03.2025 | 14:26:10.398 | 0,970 BZ | 2.100 | 2.037,000 | 44.687,000 | 42.487,450 |
| 07.03.2025 | 13:38:11.812 | 0,950 BZ | 250 | 237,500 | 42.587,000 | 40.450,450 |
| 07.03.2025 | 13:35:27.533 | 0,960 BZ | 320 | 307,200 | 42.337,000 | 40.212,950 |
| 07.03.2025 | 13:32:09.955 | 0,950 BZ | 4.600 | 4.370,000 | 42.017,000 | 39.905,750 |
| 07.03.2025 | 13:31:04.901 | 0,950 BZ | 1.150 | 1.092,500 | 37.417,000 | 35.535,750 |
| 07.03.2025 | 13:28:27.118 | 0,960 G | - | - | 36.267,000 | 34.443,250 |
| 07.03.2025 | 12:59:12.268 | 0,950 BZ | 5.000 | 4.750,000 | 36.267,000 | 34.443,250 |
| 07.03.2025 | 12:58:12.400 | 0,950 BZ | 2.000 | 1.900,000 | 31.267,000 | 29.693,250 |
| 07.03.2025 | 12:21:34.229 | 0,940 BZ | 475 | 446,500 | 29.267,000 | 27.793,250 |
| 07.03.2025 | 12:01:54.853 | 0,940 BZ | 450 | 423,000 | 28.792,000 | 27.346,750 |
| 07.03.2025 | 11:26:49.522 | 0,950 BZ | 150 | 142,500 | 28.342,000 | 26.923,750 |
| 07.03.2025 | 11:21:12.753 | 0,960 BZ | 3.000 | 2.880,000 | 28.192,000 | 26.781,250 |
| 07.03.2025 | 11:07:06.620 | 0,940 BZ | 2.000 | 1.880,000 | 25.192,000 | 23.901,250 |
| 07.03.2025 | 10:54:48.461 | 0,940 BZ | 200 | 188,000 | 23.192,000 | 22.021,250 |
| 07.03.2025 | 10:53:10.823 | 0,940 BZ | 1.000 | 940,000 | 22.992,000 | 21.833,250 |
| 07.03.2025 | 10:50:51.595 | 0,940 BZ | 400 | 376,000 | 21.992,000 | 20.893,250 |
| 07.03.2025 | 10:47:50.043 | 0,940 BZ | 2.000 | 1.880,000 | 21.592,000 | 20.517,250 |
| 07.03.2025 | 10:36:08.952 | 0,940 BZ | 1.000 | 940,000 | 19.592,000 | 18.637,250 |
| 07.03.2025 | 10:26:11.703 | 0,940 BZ | 5.000 | 4.700,000 | 18.592,000 | 17.697,250 |
| 07.03.2025 | 10:20:38.951 | 0,940 BZ | 275 | 258,500 | 13.592,000 | 12.997,250 |
| 07.03.2025 | 10:15:46.728 | 0,940 BZ | 1.000 | 940,000 | 13.317,000 | 12.738,750 |
| 07.03.2025 | 10:01:54.807 | 0,950 BZ | 755 | 717,250 | 12.317,000 | 11.798,750 |
| 07.03.2025 | 09:54:34.385 | 0,940 BZ | 1.000 | 940,000 | 11.562,000 | 11.081,500 |
| 07.03.2025 | 09:53:22.525 | 0,950 BZ | 500 | 475,000 | 10.562,000 | 10.141,500 |
| 07.03.2025 | 09:52:54.288 | 0,950 BZ | 700 | 665,000 | 10.062,000 | 9.666,500 |
| 07.03.2025 | 09:51:47.379 | 0,950 BZ | 2.000 | 1.900,000 | 9.362,000 | 9.001,500 |
| 07.03.2025 | 09:51:25.925 | 0,950 BZ | 412 | 391,400 | 7.362,000 | 7.101,500 |
| 07.03.2025 | 09:48:09.583 | 0,950 BZ | 800 | 760,000 | 6.950,000 | 6.710,100 |
| 07.03.2025 | 09:41:21.382 | 0,950 BZ | 770 | 731,500 | 6.150,000 | 5.950,100 |
| 07.03.2025 | 09:36:14.196 | 0,970 BZ | 380 | 368,600 | 5.380,000 | 5.218,600 |
