Take-Two Interactive Software Inc./OS/Call [265]/MS
WKN MK0N0R
ISIN DE000MK0N0R7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.06.2025 | 20:21:12.267 | 0,830 G | - | - | - | - |
| 04.06.2025 | 20:21:12.267 | 0,830 G | - | - | - | - |
| 04.06.2025 | 13:44:25.395 | 0,860 G | - | - | - | - |
| 03.06.2025 | 17:08:53.150 | 0,790 G | - | - | - | - |
| 03.06.2025 | 17:08:53.150 | 0,790 G | - | - | - | - |
| 03.06.2025 | 14:33:39.351 | 0,840 G | - | - | - | - |
| 03.06.2025 | 13:59:35.383 | 0,830 G | - | - | - | - |
| 02.06.2025 | 20:50:38.041 | 0,810 G | - | - | - | - |
| 02.06.2025 | 20:50:38.041 | 0,810 G | - | - | - | - |
| 02.06.2025 | 14:30:47.380 | 0,830 G | - | - | - | - |
| 02.06.2025 | 13:44:52.290 | 0,830 G | - | - | - | - |
| 30.05.2025 | 19:58:40.071 | 0,790 G | - | - | - | - |
| 30.05.2025 | 19:58:40.071 | 0,790 G | - | - | - | - |
| 30.05.2025 | 15:21:50.834 | 0,820 G | - | - | - | - |
| 30.05.2025 | 14:05:40.862 | 0,800 G | - | - | - | - |
| 29.05.2025 | 21:15:41.004 | 0,800 G | - | - | - | - |
| 29.05.2025 | 21:15:41.004 | 0,800 G | - | - | - | - |
| 29.05.2025 | 15:10:01.531 | 0,870 G | - | - | - | - |
| 29.05.2025 | 13:59:07.263 | 0,890 G | - | - | - | - |
| 28.05.2025 | 20:57:28.339 | 0,890 G | - | - | - | - |
| 28.05.2025 | 20:57:28.339 | 0,890 G | - | - | - | - |
| 28.05.2025 | 14:51:56.247 | 0,850 G | - | - | - | - |
| 28.05.2025 | 14:08:58.602 | 0,820 G | - | - | - | - |
| 27.05.2025 | 20:23:25.031 | 0,840 G | - | - | - | - |
| 27.05.2025 | 20:23:25.031 | 0,840 G | - | - | - | - |
| 27.05.2025 | 13:51:33.654 | 0,900 G | - | - | - | - |
| 26.05.2025 | 20:36:06.847 | 0,890 G | - | - | - | - |
| 26.05.2025 | 20:36:06.847 | 0,890 G | - | - | - | - |
| 26.05.2025 | 14:01:33.613 | 0,890 G | - | - | - | - |
| 26.05.2025 | 12:58:48.367 | 0,890 G | - | - | - | - |
| 23.05.2025 | 16:49:11.506 | 0,860 G | - | - | - | - |
| 23.05.2025 | 16:49:11.506 | 0,860 G | - | - | - | - |
| 22.05.2025 | 20:38:24.549 | 0,850 G | - | - | 2.600,000 | 2.418,000 |
| 22.05.2025 | 20:38:24.549 | 0,850 G | - | - | 2.600,000 | 2.418,000 |
| 22.05.2025 | 14:04:02.974 | 0,930 BZ | 1.300 | 1.209,000 | 2.600,000 | 2.418,000 |
| 22.05.2025 | 14:01:45.372 | 0,930 G | - | - | 1.300,000 | 1.209,000 |
| 22.05.2025 | 13:52:58.940 | 0,930 BZ | 1.300 | 1.209,000 | 1.300,000 | 1.209,000 |
| 21.05.2025 | 18:53:02.237 | 0,970 G | - | - | - | - |
| 21.05.2025 | 18:53:02.237 | 0,970 G | - | - | - | - |
| 21.05.2025 | 12:49:33.520 | 0,870 G | - | - | - | - |
| 20.05.2025 | 17:07:14.672 | 1,130 G | - | - | - | - |
| 20.05.2025 | 17:07:14.672 | 1,130 G | - | - | - | - |
| 20.05.2025 | 14:47:04.267 | 1,070 G | - | - | - | - |
| 20.05.2025 | 14:19:47.929 | 1,080 G | - | - | - | - |
| 19.05.2025 | 20:13:05.490 | 1,120 G | - | - | - | - |
| 19.05.2025 | 20:13:05.490 | 1,120 G | - | - | - | - |
| 19.05.2025 | 13:32:49.076 | 0,840 G | - | - | - | - |
| 16.05.2025 | 20:05:47.598 | 0,870 G | - | - | 1.000,000 | 905,000 |
| 16.05.2025 | 20:05:47.598 | 0,870 G | - | - | 1.000,000 | 905,000 |
| 16.05.2025 | 14:04:50.625 | 1,010 G | - | - | 1.000,000 | 905,000 |
| 16.05.2025 | 10:05:32.562 | 0,910 BZ | 500 | 455,000 | 1.000,000 | 905,000 |
| 16.05.2025 | 08:00:25.018 | 0,900 BZ | 500 | 450,000 | 500,000 | 450,000 |
| 15.05.2025 | 20:41:32.146 | 1,230 G | - | - | - | - |
| 15.05.2025 | 20:41:32.146 | 1,230 G | - | - | - | - |
| 15.05.2025 | 13:59:50.898 | 1,060 G | - | - | - | - |
| 14.05.2025 | 20:09:32.568 | 1,050 G | - | - | 1.440,000 | 1.495,600 |
| 14.05.2025 | 20:09:32.568 | 1,050 G | - | - | 1.440,000 | 1.495,600 |
| 14.05.2025 | 17:18:31.117 | 1,100 BZ | 200 | 220,000 | 1.440,000 | 1.495,600 |
| 14.05.2025 | 17:16:23.688 | 1,100 BZ | 200 | 220,000 | 1.240,000 | 1.275,600 |
| 14.05.2025 | 14:00:07.410 | 0,940 G | - | - | 1.040,000 | 1.055,600 |
| 14.05.2025 | 08:49:14.303 | 1,010 BZ | 520 | 525,200 | 1.040,000 | 1.055,600 |
| 14.05.2025 | 08:00:01.631 | 1,020 BZ | 520 | 530,400 | 520,000 | 530,400 |
| 13.05.2025 | 20:43:50.122 | 0,940 G | - | - | - | - |
| 13.05.2025 | 20:43:50.122 | 0,940 G | - | - | - | - |
| 13.05.2025 | 16:32:29.057 | 1,000 G | - | - | - | - |
| 13.05.2025 | 14:47:13.312 | 1,000 G | - | - | - | - |
| 13.05.2025 | 13:57:34.556 | 1,000 G | - | - | - | - |
| 12.05.2025 | 20:20:04.816 | 1,010 G | - | - | - | - |
| 12.05.2025 | 20:20:04.816 | 1,010 G | - | - | - | - |
| 12.05.2025 | 13:41:44.720 | 1,210 G | - | - | - | - |
| 09.05.2025 | 20:50:07.279 | 1,080 G | - | - | - | - |
| 09.05.2025 | 20:50:07.279 | 1,080 G | - | - | - | - |
| 09.05.2025 | 14:52:18.104 | 1,060 G | - | - | - | - |
| 09.05.2025 | 13:54:53.651 | 1,060 G | - | - | - | - |
| 08.05.2025 | 20:19:36.132 | 1,070 G | - | - | - | - |
| 08.05.2025 | 20:19:36.132 | 1,070 G | - | - | - | - |
| 08.05.2025 | 13:52:17.341 | 1,170 G | - | - | - | - |
| 07.05.2025 | 20:51:07.500 | 1,110 G | - | - | 3.150,000 | 3.792,000 |
| 07.05.2025 | 20:51:07.500 | 1,110 G | - | - | 3.150,000 | 3.792,000 |
| 07.05.2025 | 17:13:32.565 | 1,190 BZ | 1.500 | 1.785,000 | 1.650,000 | 1.992,000 |
| 07.05.2025 | 15:05:59.089 | 1,380 BZ | 150 | 207,000 | 150,000 | 207,000 |
| 07.05.2025 | 13:30:17.789 | 1,400 G | - | - | - | - |
| 06.05.2025 | 17:04:05.555 | 1,180 G | - | - | 2.000,000 | 2.030,000 |
| 06.05.2025 | 17:04:05.555 | 1,180 G | - | - | 2.000,000 | 2.030,000 |
| 06.05.2025 | 10:49:31.890 | 1,010 BZ | 1.000 | 1.010,000 | 2.000,000 | 2.030,000 |
| 06.05.2025 | 10:48:57.287 | 1,020 BZ | 1.000 | 1.020,000 | 1.000,000 | 1.020,000 |
| 05.05.2025 | 20:08:19.903 | 1,050 G | - | - | 7.400,000 | 7.617,000 |
| 05.05.2025 | 20:08:19.903 | 1,050 G | - | - | 7.400,000 | 7.617,000 |
| 05.05.2025 | 19:57:32.184 | 1,050 BZ | 6.500 | 6.825,000 | 7.400,000 | 7.617,000 |
| 05.05.2025 | 13:50:04.548 | 0,910 G | - | - | 900,000 | 792,000 |
| 05.05.2025 | 08:00:12.271 | 0,880 BZ | 900 | 792,000 | 900,000 | 792,000 |
| 02.05.2025 | 21:20:58.884 | 1,020 G | - | - | 6.260,000 | 5.902,400 |
| 02.05.2025 | 21:20:58.884 | 1,020 G | - | - | 6.260,000 | 5.902,400 |
| 02.05.2025 | 20:41:34.565 | 1,070 BZ | 900 | 963,000 | 6.260,000 | 5.902,400 |
| 02.05.2025 | 20:41:10.361 | 1,080 BZ | 900 | 972,000 | 5.360,000 | 4.939,400 |
| 02.05.2025 | 16:02:31.606 | 0,840 G | - | - | 4.460,000 | 3.967,400 |
| 02.05.2025 | 14:39:56.290 | 0,770 BZ | 500 | 385,000 | 4.460,000 | 3.967,400 |
| 02.05.2025 | 14:39:53.042 | 0,760 BZ | 500 | 380,000 | 3.960,000 | 3.582,400 |
| 02.05.2025 | 14:35:10.967 | 0,800 BZ | 1.000 | 800,000 | 3.460,000 | 3.202,400 |
| 02.05.2025 | 14:01:02.512 | 0,850 BZ | 600 | 510,000 | 2.460,000 | 2.402,400 |
