CVS Health Corp./OS/Call [70]/MS
WKN MJ9HAF
ISIN DE000MJ9HAF9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.08.2025 | 21:31:52.192 | 2,440 BZ | 479 | 1.168,760 | 66.379,000 | 153.311,760 |
| 29.08.2025 | 21:31:52.192 | 2,440 BZ | 479 | 1.168,760 | 66.379,000 | 153.311,760 |
| 29.08.2025 | 21:14:39.565 | 2,500 BZ | 1.000 | 2.500,000 | 65.900,000 | 152.143,000 |
| 29.08.2025 | 20:28:40.006 | 2,410 G | - | - | 64.900,000 | 149.643,000 |
| 29.08.2025 | 18:56:29.761 | 2,370 G | - | - | 64.900,000 | 149.643,000 |
| 29.08.2025 | 17:03:12.169 | 2,230 G | - | - | 64.900,000 | 149.643,000 |
| 29.08.2025 | 16:03:13.832 | 2,500 BZ | 100 | 250,000 | 64.900,000 | 149.643,000 |
| 29.08.2025 | 15:51:32.969 | 2,330 BZ | 500 | 1.165,000 | 64.800,000 | 149.393,000 |
| 29.08.2025 | 15:43:06.827 | 2,400 BZ | 700 | 1.680,000 | 64.300,000 | 148.228,000 |
| 29.08.2025 | 15:40:30.118 | 2,310 BZ | 4.000 | 9.240,000 | 63.600,000 | 146.548,000 |
| 29.08.2025 | 15:40:27.281 | 2,300 BZ | 3.000 | 6.900,000 | 59.600,000 | 137.308,000 |
| 29.08.2025 | 15:39:34.916 | 2,290 BZ | 4.000 | 9.160,000 | 56.600,000 | 130.408,000 |
| 29.08.2025 | 15:39:24.756 | 2,290 BZ | 4.000 | 9.160,000 | 52.600,000 | 121.248,000 |
| 29.08.2025 | 15:38:41.599 | 2,300 BZ | 4.000 | 9.200,000 | 48.600,000 | 112.088,000 |
| 29.08.2025 | 15:38:22.137 | 2,300 BZ | 4.000 | 9.200,000 | 44.600,000 | 102.888,000 |
| 29.08.2025 | 15:38:14.779 | 2,290 BZ | 4.000 | 9.160,000 | 40.600,000 | 93.688,000 |
| 29.08.2025 | 15:38:05.302 | 2,300 BZ | 3.000 | 6.900,000 | 36.600,000 | 84.528,000 |
| 29.08.2025 | 15:37:30.356 | 2,330 BZ | 30.000 | 69.900,000 | 33.600,000 | 77.628,000 |
| 29.08.2025 | 15:31:12.512 | 2,180 BZ | 600 | 1.308,000 | 3.600,000 | 7.728,000 |
| 29.08.2025 | 15:30:16.640 | 2,140 BZ | 3.000 | 6.420,000 | 3.000,000 | 6.420,000 |
| 29.08.2025 | 14:44:01.675 | 1,980 G | - | - | - | - |
| 29.08.2025 | 11:21:53.554 | 1,920 G | - | - | - | - |
| 28.08.2025 | 20:34:55.468 | 2,140 G | - | - | 12.360,000 | 23.068,400 |
| 28.08.2025 | 20:34:55.468 | 2,140 G | - | - | 12.360,000 | 23.068,400 |
| 28.08.2025 | 20:16:37.416 | 2,070 BZ | 500 | 1.035,000 | 12.360,000 | 23.068,400 |
| 28.08.2025 | 18:59:21.727 | 1,950 G | - | - | 11.860,000 | 22.033,400 |
| 28.08.2025 | 17:04:42.887 | 1,880 G | - | - | 11.860,000 | 22.033,400 |
| 28.08.2025 | 15:58:58.931 | 1,800 BZ | 1.000 | 1.800,000 | 11.860,000 | 22.033,400 |
| 28.08.2025 | 15:51:00.492 | 1,830 BZ | 5.000 | 9.150,000 | 10.860,000 | 20.233,400 |
| 28.08.2025 | 15:44:56.386 | 1,790 BZ | 4.060 | 7.267,400 | 5.860,000 | 11.083,400 |
| 28.08.2025 | 14:48:24.664 | 2,150 G | - | - | 1.800,000 | 3.816,000 |
| 28.08.2025 | 12:11:00.073 | 2,120 BZ | 1.800 | 3.816,000 | 1.800,000 | 3.816,000 |
| 28.08.2025 | 10:37:30.486 | 2,080 G | - | - | - | - |
| 28.08.2025 | 08:46:39.828 | 2,020 G | - | - | - | - |
| 27.08.2025 | 21:30:35.578 | 2,030 BZ | 300 | 609,000 | 5.597,000 | 11.258,320 |
| 27.08.2025 | 21:30:35.578 | 2,030 BZ | 300 | 609,000 | 5.597,000 | 11.258,320 |
| 27.08.2025 | 20:28:43.847 | 2,030 BZ | 1.500 | 3.045,000 | 5.297,000 | 10.649,320 |
| 27.08.2025 | 20:23:51.044 | 2,000 G | - | - | 3.797,000 | 7.604,320 |
| 27.08.2025 | 18:45:35.362 | 2,030 G | - | - | 3.797,000 | 7.604,320 |
| 27.08.2025 | 18:34:05.504 | 2,060 BZ | 547 | 1.126,820 | 3.797,000 | 7.604,320 |
| 27.08.2025 | 17:44:50.733 | 2,070 BZ | 1.250 | 2.587,500 | 3.250,000 | 6.477,500 |
| 27.08.2025 | 16:56:26.938 | 1,940 G | - | - | 2.000,000 | 3.890,000 |
| 27.08.2025 | 14:49:55.590 | 1,850 G | - | - | 2.000,000 | 3.890,000 |
| 27.08.2025 | 10:37:12.746 | 1,950 G | - | - | 2.000,000 | 3.890,000 |
| 27.08.2025 | 10:19:39.064 | 1,990 BZ | 1.000 | 1.990,000 | 2.000,000 | 3.890,000 |
| 27.08.2025 | 09:34:44.004 | 1,900 BZ | 1.000 | 1.900,000 | 1.000,000 | 1.900,000 |
| 27.08.2025 | 08:47:06.984 | 1,970 G | - | - | - | - |
| 26.08.2025 | 19:19:51.808 | 1,900 G | - | - | 250,000 | 437,500 |
| 26.08.2025 | 19:19:51.808 | 1,900 G | - | - | 250,000 | 437,500 |
| 26.08.2025 | 17:27:35.407 | 1,920 G | - | - | 250,000 | 437,500 |
| 26.08.2025 | 14:55:46.618 | 1,800 G | - | - | - | - |
| 26.08.2025 | 11:42:33.904 | 1,820 G | - | - | - | - |
| 26.08.2025 | 08:41:59.471 | 1,890 G | - | - | - | - |
| 25.08.2025 | 20:26:24.305 | 1,640 G | - | - | 2.330,000 | 4.044,000 |
| 25.08.2025 | 20:26:24.305 | 1,640 G | - | - | 2.330,000 | 4.044,000 |
| 25.08.2025 | 18:42:54.081 | 1,540 G | - | - | 2.330,000 | 4.044,000 |
| 25.08.2025 | 17:20:44.441 | 1,600 BZ | 130 | 208,000 | 2.330,000 | 4.044,000 |
| 25.08.2025 | 17:00:09.930 | 1,580 BZ | 1.000 | 1.580,000 | 2.200,000 | 3.836,000 |
| 25.08.2025 | 16:49:50.839 | 1,620 G | - | - | 1.200,000 | 2.256,000 |
| 25.08.2025 | 14:45:19.130 | 1,750 G | - | - | 1.200,000 | 2.256,000 |
| 25.08.2025 | 13:18:59.369 | 1,880 BZ | 1.200 | 2.256,000 | 1.200,000 | 2.256,000 |
| 25.08.2025 | 10:34:58.061 | 1,870 G | - | - | - | - |
| 25.08.2025 | 08:43:58.827 | 1,730 G | - | - | - | - |
| 22.08.2025 | 19:19:39.481 | 1,900 G | - | - | 1.070,000 | 2.158,500 |
| 22.08.2025 | 19:19:39.481 | 1,900 G | - | - | 1.070,000 | 2.158,500 |
| 22.08.2025 | 18:41:49.978 | 1,980 BZ | 600 | 1.188,000 | 1.070,000 | 2.158,500 |
| 22.08.2025 | 17:25:37.852 | 1,950 G | - | - | 470,000 | 970,500 |
| 22.08.2025 | 16:41:53.908 | 1,850 BZ | 110 | 203,500 | 470,000 | 970,500 |
| 22.08.2025 | 16:31:44.411 | 2,080 BZ | 100 | 208,000 | 360,000 | 767,000 |
| 22.08.2025 | 15:41:51.556 | 2,150 BZ | 260 | 559,000 | 260,000 | 559,000 |
| 22.08.2025 | 14:55:09.347 | 1,940 G | - | - | - | - |
| 22.08.2025 | 10:38:43.184 | 1,900 G | - | - | - | - |
| 22.08.2025 | 08:49:04.866 | 1,850 G | - | - | - | - |
| 21.08.2025 | 21:58:10.689 | 1,900 BZ | 1.409 | 2.677,100 | 7.819,000 | 15.462,200 |
| 21.08.2025 | 21:58:10.689 | 1,900 BZ | 1.409 | 2.677,100 | 7.819,000 | 15.462,200 |
| 21.08.2025 | 19:17:48.738 | 1,960 G | - | - | 6.410,000 | 12.785,100 |
| 21.08.2025 | 18:50:54.439 | 2,010 BZ | 5.000 | 10.050,000 | 6.410,000 | 12.785,100 |
| 21.08.2025 | 18:13:49.517 | 2,000 BZ | 500 | 1.000,000 | 1.410,000 | 2.735,100 |
| 21.08.2025 | 17:24:56.833 | 2,000 G | - | - | 910,000 | 1.735,100 |
| 21.08.2025 | 17:23:58.593 | 2,000 BZ | 130 | 260,000 | 780,000 | 1.472,500 |
| 21.08.2025 | 16:50:49.222 | 1,930 BZ | 500 | 965,000 | 650,000 | 1.212,500 |
| 21.08.2025 | 14:52:53.952 | 1,620 G | - | - | 150,000 | 247,500 |
| 21.08.2025 | 10:53:22.526 | 1,650 BZ | 150 | 247,500 | 150,000 | 247,500 |
| 21.08.2025 | 10:37:41.636 | 1,660 G | - | - | - | - |
| 21.08.2025 | 08:48:28.640 | 1,660 G | - | - | - | - |
| 20.08.2025 | 19:54:33.550 | 1,820 BZ | 200 | 364,000 | 7.050,000 | 12.272,000 |
| 20.08.2025 | 19:54:33.550 | 1,820 BZ | 200 | 364,000 | 7.050,000 | 12.272,000 |
| 20.08.2025 | 19:32:54.396 | 1,810 G | - | - | 6.850,000 | 11.908,000 |
| 20.08.2025 | 19:09:53.955 | 1,800 BZ | 150 | 270,000 | 6.850,000 | 11.908,000 |
| 20.08.2025 | 18:00:05.602 | 1,790 G | - | - | 6.700,000 | 11.638,000 |
| 20.08.2025 | 15:45:45.637 | 1,740 BZ | 5.700 | 9.918,000 | 6.700,000 | 11.638,000 |
| 20.08.2025 | 15:00:32.771 | 1,670 G | - | - | 1.000,000 | 1.720,000 |
| 20.08.2025 | 10:42:30.347 | 1,730 G | - | - | 1.000,000 | 1.720,000 |
| 20.08.2025 | 09:08:50.647 | 1,720 BZ | 1.000 | 1.720,000 | 1.000,000 | 1.720,000 |
| 20.08.2025 | 08:47:41.916 | 1,720 G | - | - | - | - |
| 19.08.2025 | 21:15:36.527 | 1,740 BZ | 600 | 1.044,000 | 37.903,000 | 58.107,440 |
| 19.08.2025 | 21:15:36.527 | 1,740 BZ | 600 | 1.044,000 | 37.903,000 | 58.107,440 |
| 19.08.2025 | 19:28:04.492 | 1,690 G | - | - | 37.303,000 | 57.063,440 |
| 19.08.2025 | 17:52:23.684 | 1,560 G | - | - | 37.303,000 | 57.063,440 |
| 19.08.2025 | 16:46:58.210 | 1,600 BZ | 2.500 | 4.000,000 | 37.303,000 | 57.063,440 |