Netflix Inc./OS/Call [85]/MS
WKN MJ8R9Q
ISIN DE000MJ8R9Q0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.03.2026 | 13:23:09.000 | 5,450 BZ | 380 | 2.071,000 | 42.763,000 | 231.742,980 |
| 03.03.2026 | 13:08:33.043 | 5,390 BZ | 200 | 1.078,000 | 42.383,000 | 229.671,980 |
| 03.03.2026 | 12:37:04.351 | 5,320 G | - | - | 42.183,000 | 228.593,980 |
| 03.03.2026 | 12:22:34.388 | 5,260 BZ | 800 | 4.208,000 | 42.183,000 | 228.593,980 |
| 03.03.2026 | 11:41:21.409 | 5,250 G | - | - | 41.383,000 | 224.385,980 |
| 03.03.2026 | 11:33:21.568 | 5,280 BZ | 150 | 792,000 | 41.383,000 | 224.385,980 |
| 03.03.2026 | 11:17:41.295 | 5,250 BZ | 1.500 | 7.875,000 | 41.233,000 | 223.593,980 |
| 03.03.2026 | 10:58:40.001 | 5,250 BZ | 180 | 945,000 | 39.733,000 | 215.718,980 |
| 03.03.2026 | 10:35:53.725 | 5,260 BZ | 500 | 2.630,000 | 39.553,000 | 214.773,980 |
| 03.03.2026 | 10:18:39.078 | 5,330 G | - | - | 39.053,000 | 212.143,980 |
| 03.03.2026 | 10:13:44.650 | 5,320 BZ | 250 | 1.330,000 | 39.053,000 | 212.143,980 |
| 03.03.2026 | 10:05:23.187 | 5,400 BZ | 650 | 3.510,000 | 38.803,000 | 210.813,980 |
| 03.03.2026 | 09:56:07.731 | 5,360 BZ | 1.000 | 5.360,000 | 38.153,000 | 207.303,980 |
| 03.03.2026 | 09:49:18.241 | 5,390 BZ | 239 | 1.288,210 | 37.003,000 | 201.136,980 |
| 03.03.2026 | 09:41:32.312 | 5,390 BZ | 1.300 | 7.007,000 | 36.764,000 | 199.848,770 |
| 03.03.2026 | 09:24:42.637 | 5,420 BZ | 10.887 | 59.007,540 | 35.464,000 | 192.841,770 |
| 03.03.2026 | 09:17:15.624 | 5,420 BZ | 2.300 | 12.466,000 | 24.577,000 | 133.834,230 |
| 03.03.2026 | 09:15:38.557 | 5,420 BZ | 150 | 813,000 | 22.277,000 | 121.368,230 |
| 03.03.2026 | 09:14:17.170 | 5,440 BZ | 2.500 | 13.600,000 | 22.127,000 | 120.555,230 |
| 03.03.2026 | 09:13:41.334 | 5,440 BZ | 1.000 | 5.440,000 | 19.627,000 | 106.955,230 |
| 03.03.2026 | 09:09:22.029 | 5,450 BZ | 150 | 817,500 | 18.627,000 | 101.515,230 |
| 03.03.2026 | 09:09:00.436 | 5,450 BZ | 300 | 1.635,000 | 18.477,000 | 100.697,730 |
| 03.03.2026 | 09:08:07.031 | 5,450 BZ | 400 | 2.180,000 | 18.177,000 | 99.062,730 |
| 03.03.2026 | 09:05:50.750 | 5,450 BZ | 662 | 3.607,900 | 17.777,000 | 96.882,730 |
| 03.03.2026 | 09:05:49.948 | 5,440 BZ | 208 | 1.131,520 | 17.115,000 | 93.274,830 |
| 03.03.2026 | 09:05:28.748 | 5,440 BZ | 34 | 184,960 | 16.907,000 | 92.143,310 |
| 03.03.2026 | 09:03:55.418 | 5,450 BZ | 40 | 218,000 | 16.873,000 | 91.958,350 |
| 03.03.2026 | 09:00:03.290 | 5,450 BZ | 275 | 1.498,750 | 16.833,000 | 91.740,350 |
| 03.03.2026 | 08:59:59.275 | 5,450 BZ | 113 | 615,850 | 16.558,000 | 90.241,600 |
| 03.03.2026 | 08:57:52.343 | 5,450 BZ | 120 | 654,000 | 16.445,000 | 89.625,750 |
| 03.03.2026 | 08:55:29.185 | 5,460 BZ | 50 | 273,000 | 16.325,000 | 88.971,750 |
| 03.03.2026 | 08:46:26.414 | 5,450 BZ | 15.625 | 85.156,250 | 16.275,000 | 88.698,750 |
| 03.03.2026 | 08:44:51.209 | 5,450 BZ | 150 | 817,500 | 650,000 | 3.542,500 |
| 03.03.2026 | 08:43:38.589 | 5,450 BZ | 300 | 1.635,000 | 500,000 | 2.725,000 |
| 03.03.2026 | 08:43:19.520 | 5,450 BZ | 200 | 1.090,000 | 200,000 | 1.090,000 |
| 03.03.2026 | 08:21:33.677 | 5,450 G | - | - | - | - |
| 02.03.2026 | 20:26:26.574 | 5,620 G | - | - | 35.386,000 | 180.276,390 |
| 02.03.2026 | 20:26:26.574 | 5,620 G | - | - | 35.386,000 | 180.276,390 |
| 02.03.2026 | 19:07:24.575 | 5,620 BZ | 500 | 2.810,000 | 35.386,000 | 180.276,390 |
| 02.03.2026 | 18:31:51.921 | 5,630 G | - | - | 34.886,000 | 177.466,390 |
| 02.03.2026 | 16:29:03.608 | 5,510 G | - | - | 34.886,000 | 177.466,390 |
| 02.03.2026 | 16:19:18.489 | 5,660 BZ | 380 | 2.150,800 | 34.886,000 | 177.466,390 |
| 02.03.2026 | 15:11:27.600 | 5,300 BZ | 2.000 | 10.600,000 | 34.506,000 | 175.315,590 |
| 02.03.2026 | 15:01:34.201 | 5,300 BZ | 300 | 1.590,000 | 32.506,000 | 164.715,590 |
| 02.03.2026 | 14:29:16.935 | 5,330 G | - | - | 32.206,000 | 163.125,590 |
| 02.03.2026 | 14:00:47.676 | 5,180 BZ | 186 | 963,480 | 32.206,000 | 163.125,590 |
| 02.03.2026 | 13:37:53.071 | 5,130 BZ | 6.000 | 30.780,000 | 32.020,000 | 162.162,110 |
| 02.03.2026 | 13:21:49.896 | 5,170 BZ | 400 | 2.068,000 | 26.020,000 | 131.382,110 |
| 02.03.2026 | 13:03:27.957 | 5,200 BZ | 5.170 | 26.884,000 | 25.620,000 | 129.314,110 |
| 02.03.2026 | 12:52:22.103 | 5,250 BZ | 500 | 2.625,000 | 20.450,000 | 102.430,110 |
| 02.03.2026 | 12:14:16.919 | 5,160 BZ | 813 | 4.195,080 | 19.950,000 | 99.805,110 |
| 02.03.2026 | 11:48:09.459 | 5,190 BZ | 5.000 | 25.950,000 | 19.137,000 | 95.610,030 |
| 02.03.2026 | 10:24:29.724 | 5,110 BZ | 1.200 | 6.132,000 | 14.137,000 | 69.660,030 |
| 02.03.2026 | 10:18:56.586 | 5,200 G | - | - | 12.937,000 | 63.528,030 |
| 02.03.2026 | 09:21:05.717 | 4,920 BZ | 10.170 | 50.036,400 | 12.937,000 | 63.528,030 |
| 02.03.2026 | 09:16:18.404 | 4,890 BZ | 500 | 2.445,000 | 2.767,000 | 13.491,630 |
| 02.03.2026 | 08:22:22.298 | 4,850 BZ | 1.650 | 8.002,500 | 2.267,000 | 11.046,630 |
| 02.03.2026 | 08:16:19.881 | 4,880 G | - | - | 617,000 | 3.044,130 |
| 02.03.2026 | 08:03:03.618 | 4,890 BZ | 317 | 1.550,130 | 617,000 | 3.044,130 |
| 02.03.2026 | 08:00:35.254 | 4,980 BZ | 300 | 1.494,000 | 300,000 | 1.494,000 |
| 27.02.2026 | 21:54:27.660 | 5,290 BZ | 150 | 793,500 | 23.291,000 | 109.432,440 |
| 27.02.2026 | 21:54:27.660 | 5,290 BZ | 150 | 793,500 | 23.291,000 | 109.432,440 |
| 27.02.2026 | 21:44:23.268 | 5,430 BZ | 150 | 814,500 | 23.141,000 | 108.638,940 |
| 27.02.2026 | 20:04:52.651 | 5,240 BZ | 140 | 733,600 | 22.991,000 | 107.824,440 |
| 27.02.2026 | 19:26:27.056 | 5,130 G | - | - | 22.851,000 | 107.090,840 |
| 27.02.2026 | 18:40:03.015 | 5,190 BZ | 200 | 1.038,000 | 22.851,000 | 107.090,840 |
| 27.02.2026 | 17:31:35.830 | 4,890 G | - | - | 22.651,000 | 106.052,840 |
| 27.02.2026 | 17:27:06.116 | 4,840 BZ | 999 | 4.835,160 | 22.651,000 | 106.052,840 |
| 27.02.2026 | 16:15:50.887 | 4,750 BZ | 2.000 | 9.500,000 | 21.652,000 | 101.217,680 |
| 27.02.2026 | 16:12:57.893 | 4,740 BZ | 50 | 237,000 | 19.652,000 | 91.717,680 |
| 27.02.2026 | 16:07:52.847 | 4,640 BZ | 200 | 928,000 | 19.602,000 | 91.480,680 |
| 27.02.2026 | 16:07:26.307 | 4,630 BZ | 300 | 1.389,000 | 19.402,000 | 90.552,680 |
| 27.02.2026 | 15:53:13.927 | 4,820 BZ | 275 | 1.325,500 | 19.102,000 | 89.163,680 |
| 27.02.2026 | 15:53:08.491 | 4,800 BZ | 275 | 1.320,000 | 18.827,000 | 87.838,180 |
| 27.02.2026 | 15:51:27.904 | 4,770 BZ | 500 | 2.385,000 | 18.552,000 | 86.518,180 |
| 27.02.2026 | 15:49:29.517 | 4,780 BZ | 1.000 | 4.780,000 | 18.052,000 | 84.133,180 |
| 27.02.2026 | 15:37:44.238 | 4,790 BZ | 420 | 2.011,800 | 17.052,000 | 79.353,180 |
| 27.02.2026 | 15:22:10.526 | 4,760 BZ | 211 | 1.004,360 | 16.632,000 | 77.341,380 |
| 27.02.2026 | 15:19:07.221 | 4,710 BZ | 250 | 1.177,500 | 16.421,000 | 76.337,020 |
| 27.02.2026 | 15:09:47.599 | 4,720 BZ | 50 | 236,000 | 16.171,000 | 75.159,520 |
| 27.02.2026 | 14:59:58.031 | 4,700 G | - | - | 16.121,000 | 74.923,520 |
| 27.02.2026 | 14:58:56.136 | 4,720 BZ | 1.000 | 4.720,000 | 16.121,000 | 74.923,520 |
| 27.02.2026 | 14:24:32.920 | 4,660 BZ | 1.000 | 4.660,000 | 15.121,000 | 70.203,520 |
| 27.02.2026 | 14:03:16.031 | 4,590 BZ | 653 | 2.997,270 | 14.121,000 | 65.543,520 |
| 27.02.2026 | 13:51:52.826 | 4,540 BZ | 1.000 | 4.540,000 | 13.468,000 | 62.546,250 |
| 27.02.2026 | 13:49:04.352 | 4,520 BZ | 1.000 | 4.520,000 | 12.468,000 | 58.006,250 |
| 27.02.2026 | 13:29:04.564 | 4,590 BZ | 140 | 642,600 | 11.468,000 | 53.486,250 |
| 27.02.2026 | 12:28:08.511 | 4,630 BZ | 90 | 416,700 | 11.328,000 | 52.843,650 |
| 27.02.2026 | 12:22:11.064 | 4,650 BZ | 90 | 418,500 | 11.238,000 | 52.426,950 |
| 27.02.2026 | 12:07:20.390 | 4,610 BZ | 250 | 1.152,500 | 11.148,000 | 52.008,450 |
| 27.02.2026 | 11:23:57.778 | 4,490 BZ | 1.000 | 4.490,000 | 10.898,000 | 50.855,950 |
| 27.02.2026 | 11:15:29.645 | 4,500 BZ | 500 | 2.250,000 | 9.898,000 | 46.365,950 |
| 27.02.2026 | 11:04:48.127 | 4,470 BZ | 1.800 | 8.046,000 | 9.398,000 | 44.115,950 |
| 27.02.2026 | 10:44:15.241 | 4,410 G | - | - | 7.598,000 | 36.069,950 |
| 27.02.2026 | 10:36:21.733 | 4,500 BZ | 600 | 2.700,000 | 7.598,000 | 36.069,950 |
| 27.02.2026 | 10:26:36.402 | 4,710 BZ | 317 | 1.493,070 | 6.998,000 | 33.369,950 |
| 27.02.2026 | 10:23:10.864 | 4,730 BZ | 2.000 | 9.460,000 | 6.681,000 | 31.876,880 |
| 27.02.2026 | 10:10:28.672 | 4,710 BZ | 900 | 4.239,000 | 4.681,000 | 22.416,880 |
| 27.02.2026 | 09:22:02.517 | 4,740 BZ | 50 | 237,000 | 3.781,000 | 18.177,880 |
| 27.02.2026 | 09:21:47.608 | 4,750 BZ | 113 | 536,750 | 3.731,000 | 17.940,880 |