Fortinet Inc./OS/Put [90]/MS
WKN MJ9G7B
ISIN DE000MJ9G7B8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21:06:46.824 | 3,230 BZ | 340 | 1.098,200 | 9.212,000 | 30.964,720 |
| 02.04.2025 | 21:06:46.824 | 3,230 BZ | 340 | 1.098,200 | 9.212,000 | 30.964,720 |
| 02.04.2025 | 21:05:55.228 | 3,230 BZ | 340 | 1.098,200 | 8.872,000 | 29.866,520 |
| 02.04.2025 | 19:58:31.745 | 3,210 BZ | 240 | 770,400 | 8.532,000 | 28.768,320 |
| 02.04.2025 | 19:58:00.938 | 3,210 BZ | 240 | 770,400 | 8.292,000 | 27.997,920 |
| 02.04.2025 | 17:35:11.933 | 3,250 BZ | 180 | 585,000 | 8.052,000 | 27.227,520 |
| 02.04.2025 | 17:35:06.284 | 3,250 BZ | 180 | 585,000 | 7.872,000 | 26.642,520 |
| 02.04.2025 | 16:47:14.580 | 3,290 G | - | - | 7.692,000 | 26.057,520 |
| 02.04.2025 | 16:07:34.289 | 3,340 BZ | 2.120 | 7.080,800 | 7.692,000 | 26.057,520 |
| 02.04.2025 | 16:01:20.266 | 3,300 BZ | 2.120 | 6.996,000 | 5.572,000 | 18.976,720 |
| 02.04.2025 | 15:56:44.297 | 3,370 BZ | 200 | 674,000 | 3.452,000 | 11.980,720 |
| 02.04.2025 | 15:56:35.870 | 3,380 BZ | 200 | 676,000 | 3.252,000 | 11.306,720 |
| 02.04.2025 | 15:23:27.966 | 3,580 BZ | 40 | 143,200 | 2.762,000 | 9.646,170 |
| 02.04.2025 | 15:15:36.599 | 3,400 BZ | 600 | 2.040,000 | 2.722,000 | 9.502,970 |
| 02.04.2025 | 14:57:55.359 | 3,560 BZ | 240 | 854,400 | 2.122,000 | 7.462,970 |
| 02.04.2025 | 14:45:47.550 | 3,570 BZ | 200 | 714,000 | 1.882,000 | 6.608,570 |
| 02.04.2025 | 13:39:38.987 | 3,510 BZ | 1.200 | 4.212,000 | 1.682,000 | 5.894,570 |
| 02.04.2025 | 12:18:01.521 | 3,480 BZ | 100 | 348,000 | 482,000 | 1.682,570 |
| 02.04.2025 | 12:14:16.889 | 3,490 BZ | 100 | 349,000 | 382,000 | 1.334,570 |
| 02.04.2025 | 12:09:17.787 | 3,490 BZ | 140 | 488,600 | 282,000 | 985,570 |
| 02.04.2025 | 12:08:27.579 | 3,500 BZ | 140 | 490,000 | 142,000 | 496,970 |
| 02.04.2025 | 10:54:13.990 | 3,300 G | - | - | 2,000 | 6,970 |
| 02.04.2025 | 10:05:54.868 | 3,480 BZ | 1 | 3,480 | 2,000 | 6,970 |
| 02.04.2025 | 10:04:33.805 | 3,490 BZ | 1 | 3,490 | 1,000 | 3,490 |
| 01.04.2025 | 21:43:29.671 | 3,350 BZ | 200 | 670,000 | 21.748,000 | 75.627,400 |
| 01.04.2025 | 21:43:29.671 | 3,350 BZ | 200 | 670,000 | 21.748,000 | 75.627,400 |
| 01.04.2025 | 21:41:35.935 | 3,360 BZ | 200 | 672,000 | 21.548,000 | 74.957,400 |
| 01.04.2025 | 21:36:33.778 | 3,340 BZ | 100 | 334,000 | 21.348,000 | 74.285,400 |
| 01.04.2025 | 21:35:54.259 | 3,350 BZ | 100 | 335,000 | 21.248,000 | 73.951,400 |
| 01.04.2025 | 20:27:29.010 | 3,440 G | - | - | 21.148,000 | 73.616,400 |
| 01.04.2025 | 20:05:03.157 | 3,470 BZ | 300 | 1.041,000 | 21.148,000 | 73.616,400 |
| 01.04.2025 | 20:04:53.203 | 3,480 BZ | 300 | 1.044,000 | 20.848,000 | 72.575,400 |
| 01.04.2025 | 19:14:47.315 | 3,400 BZ | 300 | 1.020,000 | 20.548,000 | 71.531,400 |
| 01.04.2025 | 19:12:24.672 | 3,410 BZ | 300 | 1.023,000 | 20.248,000 | 70.511,400 |
| 01.04.2025 | 18:20:27.460 | 3,370 BZ | 290 | 977,300 | 19.948,000 | 69.488,400 |
| 01.04.2025 | 18:19:35.697 | 3,380 BZ | 290 | 980,200 | 19.658,000 | 68.511,100 |
| 01.04.2025 | 17:14:34.740 | 3,370 BZ | 250 | 842,500 | 19.368,000 | 67.530,900 |
| 01.04.2025 | 17:14:13.862 | 3,380 BZ | 250 | 845,000 | 19.118,000 | 66.688,400 |
| 01.04.2025 | 17:13:03.605 | 3,390 BZ | 200 | 678,000 | 18.868,000 | 65.843,400 |
| 01.04.2025 | 17:12:42.050 | 3,400 BZ | 200 | 680,000 | 18.668,000 | 65.165,400 |
| 01.04.2025 | 16:04:25.819 | 3,480 BZ | 250 | 870,000 | 17.930,000 | 62.618,540 |
| 01.04.2025 | 16:03:53.061 | 3,470 BZ | 288 | 999,360 | 17.680,000 | 61.748,540 |
| 01.04.2025 | 16:03:49.819 | 3,470 BZ | 100 | 347,000 | 17.392,000 | 60.749,180 |
| 01.04.2025 | 15:30:08.448 | 3,420 BZ | 500 | 1.710,000 | 16.712,000 | 58.371,780 |
| 01.04.2025 | 15:05:10.378 | 3,410 BZ | 500 | 1.705,000 | 16.212,000 | 56.661,780 |
| 01.04.2025 | 15:01:41.608 | 3,490 BZ | 944 | 3.294,560 | 15.712,000 | 54.956,780 |
| 01.04.2025 | 14:47:51.132 | 3,530 BZ | 150 | 529,500 | 14.768,000 | 51.662,220 |
| 01.04.2025 | 14:29:44.431 | 3,530 BZ | 30 | 105,900 | 14.618,000 | 51.132,720 |
| 01.04.2025 | 14:18:13.383 | 3,420 G | - | - | 14.588,000 | 51.026,820 |
| 01.04.2025 | 14:03:32.130 | 3,530 BZ | 70 | 247,100 | 14.588,000 | 51.026,820 |
| 01.04.2025 | 13:35:15.462 | 3,540 BZ | 250 | 885,000 | 14.518,000 | 50.779,720 |
| 01.04.2025 | 12:17:49.762 | 3,510 BZ | 150 | 526,500 | 14.268,000 | 49.894,720 |
| 01.04.2025 | 12:08:02.307 | 3,500 BZ | 100 | 350,000 | 14.118,000 | 49.368,220 |
| 01.04.2025 | 11:44:47.541 | 3,400 BZ | 294 | 999,600 | 14.018,000 | 49.018,220 |
| 01.04.2025 | 11:01:20.612 | 3,470 BZ | 576 | 1.998,720 | 13.724,000 | 48.018,620 |
| 01.04.2025 | 10:57:15.260 | 3,480 BZ | 576 | 2.004,480 | 13.148,000 | 46.019,900 |
| 01.04.2025 | 10:53:33.265 | 3,480 BZ | 826 | 2.874,480 | 12.572,000 | 44.015,420 |
| 01.04.2025 | 10:41:26.512 | 3,490 BZ | 286 | 998,140 | 11.746,000 | 41.140,940 |
| 01.04.2025 | 10:39:52.349 | 3,500 BZ | 300 | 1.050,000 | 11.460,000 | 40.142,800 |
| 01.04.2025 | 10:38:25.066 | 3,470 BZ | 240 | 832,800 | 11.160,000 | 39.092,800 |
| 01.04.2025 | 10:21:09.780 | 3,470 BZ | 50 | 173,500 | 10.920,000 | 38.260,000 |
| 01.04.2025 | 10:20:36.584 | 3,480 BZ | 50 | 174,000 | 10.870,000 | 38.086,500 |
| 01.04.2025 | 09:49:57.646 | 3,490 BZ | 300 | 1.047,000 | 10.820,000 | 37.912,500 |
| 01.04.2025 | 09:43:51.078 | 3,500 BZ | 300 | 1.050,000 | 10.520,000 | 36.865,500 |
| 01.04.2025 | 09:40:49.544 | 3,490 BZ | 240 | 837,600 | 10.220,000 | 35.815,500 |
| 01.04.2025 | 09:39:24.241 | 3,500 BZ | 240 | 840,000 | 9.980,000 | 34.977,900 |
| 01.04.2025 | 09:36:57.692 | 3,490 BZ | 90 | 314,100 | 9.740,000 | 34.137,900 |
| 01.04.2025 | 09:36:19.827 | 3,500 BZ | 90 | 315,000 | 9.650,000 | 33.823,800 |
| 01.04.2025 | 09:25:14.141 | 3,490 BZ | 120 | 418,800 | 9.560,000 | 33.508,800 |
| 01.04.2025 | 09:25:05.844 | 3,510 BZ | 120 | 421,200 | 9.440,000 | 33.090,000 |
| 01.04.2025 | 09:05:51.649 | 3,490 BZ | 2.400 | 8.376,000 | 9.320,000 | 32.668,800 |
| 01.04.2025 | 09:04:44.915 | 3,500 BZ | 2.400 | 8.400,000 | 6.920,000 | 24.292,800 |
| 01.04.2025 | 08:52:37.339 | 3,470 BZ | 750 | 2.602,500 | 4.520,000 | 15.892,800 |
| 01.04.2025 | 08:49:05.203 | 3,480 BZ | 750 | 2.610,000 | 3.770,000 | 13.290,300 |
| 01.04.2025 | 08:39:47.098 | 3,510 BZ | 240 | 842,400 | 3.020,000 | 10.680,300 |
| 01.04.2025 | 08:19:50.354 | 3,520 BZ | 240 | 844,800 | 2.780,000 | 9.837,900 |
| 01.04.2025 | 08:17:03.595 | 3,520 BZ | 250 | 880,000 | 2.540,000 | 8.993,100 |
| 01.04.2025 | 08:16:37.750 | 3,530 BZ | 250 | 882,500 | 2.290,000 | 8.113,100 |
| 01.04.2025 | 08:16:21.927 | 3,530 BZ | 540 | 1.906,200 | 2.040,000 | 7.230,600 |
| 01.04.2025 | 08:15:37.767 | 3,540 BZ | 240 | 849,600 | 1.500,000 | 5.324,400 |
| 01.04.2025 | 08:15:36.165 | 3,540 BZ | 300 | 1.062,000 | 1.260,000 | 4.474,800 |
| 01.04.2025 | 08:00:16.540 | 3,550 BZ | 480 | 1.704,000 | 960,000 | 3.412,800 |
| 01.04.2025 | 08:00:01.685 | 3,560 BZ | 480 | 1.708,800 | 480,000 | 1.708,800 |
| 31.03.2025 | 21:58:36.644 | 3,380 BZ | 1.450 | 4.901,000 | 248.509,000 | 895.231,530 |
| 31.03.2025 | 21:58:36.644 | 3,380 BZ | 1.450 | 4.901,000 | 248.509,000 | 895.231,530 |
| 31.03.2025 | 21:58:20.030 | 3,380 BZ | 250 | 845,000 | 247.059,000 | 890.330,530 |
| 31.03.2025 | 21:50:02.188 | 3,390 BZ | 250 | 847,500 | 246.809,000 | 889.485,530 |
| 31.03.2025 | 21:48:11.041 | 3,400 BZ | 250 | 850,000 | 246.559,000 | 888.638,030 |
| 31.03.2025 | 21:43:16.090 | 3,340 BZ | 150 | 501,000 | 246.309,000 | 887.788,030 |
| 31.03.2025 | 21:42:52.090 | 3,350 BZ | 150 | 502,500 | 246.159,000 | 887.287,030 |
| 31.03.2025 | 21:42:06.819 | 3,350 BZ | 750 | 2.512,500 | 246.009,000 | 886.784,530 |
| 31.03.2025 | 21:40:39.420 | 3,360 BZ | 750 | 2.520,000 | 245.259,000 | 884.272,030 |
| 31.03.2025 | 21:35:37.190 | 3,370 BZ | 120 | 404,400 | 244.509,000 | 881.752,030 |
| 31.03.2025 | 21:34:29.134 | 3,370 BZ | 120 | 404,400 | 244.389,000 | 881.347,630 |
| 31.03.2025 | 21:20:01.781 | 3,360 BZ | 300 | 1.008,000 | 244.269,000 | 880.943,230 |
| 31.03.2025 | 21:19:52.425 | 3,360 BZ | 300 | 1.008,000 | 243.969,000 | 879.935,230 |
| 31.03.2025 | 21:04:11.278 | 3,350 BZ | 240 | 804,000 | 243.669,000 | 878.927,230 |
| 31.03.2025 | 21:02:47.097 | 3,350 BZ | 240 | 804,000 | 243.429,000 | 878.123,230 |
| 31.03.2025 | 21:00:08.728 | 3,360 BZ | 1.000 | 3.360,000 | 243.189,000 | 877.319,230 |
| 31.03.2025 | 21:00:03.230 | 3,370 BZ | 1.000 | 3.370,000 | 242.189,000 | 873.959,230 |
