KLA-Tencor Corp./OS/Call [1200]/MS
WKN MJ8NW7
ISIN DE000MJ8NW75
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.01.2026 | 21:20:20.228 | 3,200 BZ | 390 | 1.248,000 | 169.818,000 | 555.758,810 |
| 22.01.2026 | 21:20:20.228 | 3,200 BZ | 390 | 1.248,000 | 169.818,000 | 555.758,810 |
| 22.01.2026 | 21:20:15.766 | 3,190 BZ | 390 | 1.244,100 | 169.428,000 | 554.510,810 |
| 22.01.2026 | 21:05:37.782 | 3,170 BZ | 1.000 | 3.170,000 | 169.038,000 | 553.266,710 |
| 22.01.2026 | 20:50:08.808 | 3,160 BZ | 1.000 | 3.160,000 | 168.038,000 | 550.096,710 |
| 22.01.2026 | 20:47:54.590 | 3,160 BZ | 890 | 2.812,400 | 167.038,000 | 546.936,710 |
| 22.01.2026 | 20:44:49.374 | 3,160 BZ | 390 | 1.232,400 | 166.148,000 | 544.124,310 |
| 22.01.2026 | 20:40:33.093 | 3,160 BZ | 500 | 1.580,000 | 165.758,000 | 542.891,910 |
| 22.01.2026 | 20:31:45.616 | 3,200 BZ | 890 | 2.848,000 | 165.258,000 | 541.311,910 |
| 22.01.2026 | 20:31:37.262 | 3,190 BZ | 500 | 1.595,000 | 164.368,000 | 538.463,910 |
| 22.01.2026 | 20:30:02.977 | 3,200 BZ | 390 | 1.248,000 | 163.868,000 | 536.868,910 |
| 22.01.2026 | 20:11:54.336 | 3,200 BZ | 390 | 1.248,000 | 163.478,000 | 535.620,910 |
| 22.01.2026 | 20:08:27.130 | 3,190 BZ | 390 | 1.244,100 | 163.088,000 | 534.372,910 |
| 22.01.2026 | 20:06:41.565 | 3,200 BZ | 1.300 | 4.160,000 | 162.698,000 | 533.128,810 |
| 22.01.2026 | 20:06:37.820 | 3,190 BZ | 1.300 | 4.147,000 | 161.398,000 | 528.968,810 |
| 22.01.2026 | 20:02:15.945 | 3,220 G | - | - | 160.098,000 | 524.821,810 |
| 22.01.2026 | 19:47:55.606 | 3,270 BZ | 390 | 1.275,300 | 160.098,000 | 524.821,810 |
| 22.01.2026 | 19:46:05.939 | 3,260 BZ | 390 | 1.271,400 | 159.708,000 | 523.546,510 |
| 22.01.2026 | 19:33:29.332 | 3,280 BZ | 1.180 | 3.870,400 | 159.318,000 | 522.275,110 |
| 22.01.2026 | 19:33:22.833 | 3,280 BZ | 390 | 1.279,200 | 158.138,000 | 518.404,710 |
| 22.01.2026 | 19:29:13.050 | 3,270 BZ | 400 | 1.308,000 | 157.748,000 | 517.125,510 |
| 22.01.2026 | 19:28:17.685 | 3,270 BZ | 390 | 1.275,300 | 157.348,000 | 515.817,510 |
| 22.01.2026 | 19:27:06.067 | 3,270 BZ | 6.340 | 20.731,800 | 156.958,000 | 514.542,210 |
| 22.01.2026 | 19:26:42.290 | 3,270 BZ | 390 | 1.275,300 | 150.618,000 | 493.810,410 |
| 22.01.2026 | 19:24:48.580 | 3,270 BZ | 1.950 | 6.376,500 | 150.228,000 | 492.535,110 |
| 22.01.2026 | 19:15:48.506 | 3,270 BZ | 4.000 | 13.080,000 | 148.278,000 | 486.158,610 |
| 22.01.2026 | 19:07:47.819 | 3,250 BZ | 7.700 | 25.025,000 | 144.278,000 | 473.078,610 |
| 22.01.2026 | 18:58:05.428 | 3,260 BZ | 1.890 | 6.161,400 | 136.578,000 | 448.053,610 |
| 22.01.2026 | 18:49:45.917 | 3,250 BZ | 390 | 1.267,500 | 134.688,000 | 441.892,210 |
| 22.01.2026 | 18:46:55.718 | 3,250 BZ | 1.500 | 4.875,000 | 134.298,000 | 440.624,710 |
| 22.01.2026 | 18:44:36.796 | 3,230 BZ | 1.190 | 3.843,700 | 132.798,000 | 435.749,710 |
| 22.01.2026 | 18:42:15.744 | 3,220 BZ | 800 | 2.576,000 | 131.608,000 | 431.906,010 |
| 22.01.2026 | 18:40:48.117 | 3,230 BZ | 390 | 1.259,700 | 130.808,000 | 429.330,010 |
| 22.01.2026 | 18:39:18.032 | 3,230 BZ | 350 | 1.130,500 | 130.418,000 | 428.070,310 |
| 22.01.2026 | 18:38:32.880 | 3,220 BZ | 350 | 1.127,000 | 130.068,000 | 426.939,810 |
| 22.01.2026 | 18:35:42.266 | 3,220 BZ | 2.013 | 6.481,860 | 129.718,000 | 425.812,810 |
| 22.01.2026 | 18:25:54.445 | 3,210 BZ | 563 | 1.807,230 | 127.705,000 | 419.330,950 |
| 22.01.2026 | 18:24:07.386 | 3,230 BZ | 1.450 | 4.683,500 | 127.142,000 | 417.523,720 |
| 22.01.2026 | 18:21:19.813 | 3,240 BZ | 1.200 | 3.888,000 | 125.692,000 | 412.840,220 |
| 22.01.2026 | 18:13:41.138 | 3,270 BZ | 800 | 2.616,000 | 124.492,000 | 408.952,220 |
| 22.01.2026 | 18:11:35.626 | 3,270 BZ | 400 | 1.308,000 | 123.692,000 | 406.336,220 |
| 22.01.2026 | 18:11:11.201 | 3,260 BZ | 400 | 1.304,000 | 123.292,000 | 405.028,220 |
| 22.01.2026 | 18:09:21.387 | 3,260 BZ | 400 | 1.304,000 | 122.892,000 | 403.724,220 |
| 22.01.2026 | 18:08:10.618 | 3,260 BZ | 3.208 | 10.458,080 | 122.492,000 | 402.420,220 |
| 22.01.2026 | 18:05:56.107 | 3,250 BZ | 3.000 | 9.750,000 | 119.284,000 | 391.962,140 |
| 22.01.2026 | 18:05:48.979 | 3,250 BZ | 208 | 676,000 | 116.284,000 | 382.212,140 |
| 22.01.2026 | 18:05:39.153 | 3,260 BZ | 490 | 1.597,400 | 116.076,000 | 381.536,140 |
| 22.01.2026 | 18:05:25.670 | 3,250 BZ | 290 | 942,500 | 115.586,000 | 379.938,740 |
| 22.01.2026 | 18:04:53.290 | 3,260 BZ | 200 | 652,000 | 115.296,000 | 378.996,240 |
| 22.01.2026 | 18:02:12.894 | 3,280 BZ | 80 | 262,400 | 115.096,000 | 378.344,240 |
| 22.01.2026 | 18:02:08.064 | 3,280 BZ | 4.900 | 16.072,000 | 115.016,000 | 378.081,840 |
| 22.01.2026 | 18:01:45.975 | 3,270 BZ | 500 | 1.635,000 | 110.116,000 | 362.009,840 |
| 22.01.2026 | 17:59:12.708 | 3,280 BZ | 400 | 1.312,000 | 109.616,000 | 360.374,840 |
| 22.01.2026 | 17:58:29.451 | 3,280 BZ | 4.000 | 13.120,000 | 109.216,000 | 359.062,840 |
| 22.01.2026 | 17:55:33.142 | 3,290 BZ | 880 | 2.895,200 | 105.216,000 | 345.942,840 |
| 22.01.2026 | 17:55:27.040 | 3,280 BZ | 880 | 2.886,400 | 104.336,000 | 343.047,640 |
| 22.01.2026 | 17:53:05.672 | 3,290 BZ | 390 | 1.283,100 | 103.456,000 | 340.161,240 |
| 22.01.2026 | 17:52:46.272 | 3,290 BZ | 390 | 1.283,100 | 103.066,000 | 338.878,140 |
| 22.01.2026 | 17:50:27.405 | 3,290 G | - | - | 102.676,000 | 337.595,040 |
| 22.01.2026 | 17:48:51.304 | 3,300 BZ | 390 | 1.287,000 | 102.676,000 | 337.595,040 |
| 22.01.2026 | 17:48:46.900 | 3,290 BZ | 390 | 1.283,100 | 102.286,000 | 336.308,040 |
| 22.01.2026 | 17:42:34.376 | 3,290 BZ | 914 | 3.007,060 | 101.896,000 | 335.024,940 |
| 22.01.2026 | 17:42:07.094 | 3,280 BZ | 524 | 1.718,720 | 100.982,000 | 332.017,880 |
| 22.01.2026 | 17:41:24.063 | 3,290 BZ | 390 | 1.283,100 | 100.458,000 | 330.299,160 |
| 22.01.2026 | 17:40:48.848 | 3,280 BZ | 410 | 1.344,800 | 100.068,000 | 329.016,060 |
| 22.01.2026 | 17:40:27.045 | 3,270 BZ | 410 | 1.340,700 | 99.658,000 | 327.671,260 |
| 22.01.2026 | 17:33:20.577 | 3,280 BZ | 390 | 1.279,200 | 99.248,000 | 326.330,560 |
| 22.01.2026 | 17:33:00.403 | 3,270 BZ | 390 | 1.275,300 | 98.858,000 | 325.051,360 |
| 22.01.2026 | 17:22:21.174 | 3,300 BZ | 382 | 1.260,600 | 98.468,000 | 323.776,060 |
| 22.01.2026 | 17:21:22.415 | 3,290 BZ | 382 | 1.256,780 | 98.086,000 | 322.515,460 |
| 22.01.2026 | 17:16:02.664 | 3,280 BZ | 2.202 | 7.222,560 | 97.704,000 | 321.258,680 |
| 22.01.2026 | 17:15:07.949 | 3,270 BZ | 232 | 758,640 | 95.502,000 | 314.036,120 |
| 22.01.2026 | 17:14:57.345 | 3,270 BZ | 780 | 2.550,600 | 94.470,000 | 310.661,480 |
| 22.01.2026 | 17:14:57.435 | 3,270 BZ | 800 | 2.616,000 | 96.070,000 | 315.893,480 |
| 22.01.2026 | 17:13:52.764 | 3,270 BZ | 390 | 1.275,300 | 93.690,000 | 308.110,880 |
| 22.01.2026 | 17:13:49.327 | 3,270 BZ | 390 | 1.275,300 | 93.300,000 | 306.835,580 |
| 22.01.2026 | 17:13:45.133 | 3,260 BZ | 390 | 1.271,400 | 92.910,000 | 305.560,280 |
| 22.01.2026 | 17:13:28.097 | 3,260 BZ | 590 | 1.923,400 | 92.520,000 | 304.288,880 |
| 22.01.2026 | 17:13:21.994 | 3,260 BZ | 400 | 1.304,000 | 91.930,000 | 302.365,480 |
| 22.01.2026 | 17:13:04.520 | 3,250 BZ | 190 | 617,500 | 91.530,000 | 301.061,480 |
| 22.01.2026 | 17:11:05.988 | 3,230 BZ | 400 | 1.292,000 | 91.340,000 | 300.443,980 |
| 22.01.2026 | 17:10:12.660 | 3,220 BZ | 400 | 1.288,000 | 90.940,000 | 299.151,980 |
| 22.01.2026 | 17:07:31.913 | 3,200 BZ | 400 | 1.280,000 | 90.540,000 | 297.863,980 |
| 22.01.2026 | 17:07:23.150 | 3,210 BZ | 400 | 1.284,000 | 90.140,000 | 296.583,980 |
| 22.01.2026 | 17:05:54.703 | 3,220 BZ | 390 | 1.255,800 | 89.740,000 | 295.299,980 |
| 22.01.2026 | 17:05:32.298 | 3,210 BZ | 390 | 1.251,900 | 89.350,000 | 294.044,180 |
| 22.01.2026 | 17:01:34.298 | 3,230 BZ | 2.340 | 7.558,200 | 88.960,000 | 292.792,280 |
| 22.01.2026 | 17:01:09.882 | 3,220 BZ | 780 | 2.511,600 | 86.620,000 | 285.234,080 |
| 22.01.2026 | 16:58:51.783 | 3,200 BZ | 780 | 2.496,000 | 85.840,000 | 282.722,480 |
| 22.01.2026 | 16:55:26.389 | 3,230 BZ | 390 | 1.259,700 | 85.060,000 | 280.226,480 |
| 22.01.2026 | 16:49:11.325 | 3,260 BZ | 390 | 1.271,400 | 84.670,000 | 278.966,780 |
| 22.01.2026 | 16:47:11.495 | 3,250 BZ | 6.488 | 21.086,000 | 84.280,000 | 277.695,380 |
| 22.01.2026 | 16:46:02.831 | 3,270 BZ | 5.730 | 18.737,100 | 77.792,000 | 256.609,380 |
| 22.01.2026 | 16:42:28.546 | 3,270 BZ | 758 | 2.478,660 | 72.062,000 | 237.872,280 |
| 22.01.2026 | 16:41:57.057 | 3,280 BZ | 390 | 1.279,200 | 71.304,000 | 235.393,620 |
| 22.01.2026 | 16:40:45.819 | 3,270 BZ | 390 | 1.275,300 | 70.914,000 | 234.114,420 |
| 22.01.2026 | 16:31:59.402 | 3,200 BZ | 1.160 | 3.712,000 | 70.524,000 | 232.839,120 |
| 22.01.2026 | 16:30:24.071 | 3,200 BZ | 390 | 1.248,000 | 68.594,000 | 226.663,120 |
| 22.01.2026 | 16:30:01.639 | 3,210 BZ | 390 | 1.251,900 | 68.204,000 | 225.415,120 |
| 22.01.2026 | 16:29:48.647 | 3,210 BZ | 390 | 1.251,900 | 67.814,000 | 224.163,220 |