Palantir Technologies Inc./OS/Call [180]/MS
WKN MK0NAW
ISIN DE000MK0NAW8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21:59:36.083 | 2,280 BZ | 210 | 478,800 | 164.111,000 | 372.889,670 |
| 09.01.2026 | 21:59:36.083 | 2,280 BZ | 210 | 478,800 | 164.111,000 | 372.889,670 |
| 09.01.2026 | 21:51:28.349 | 2,260 BZ | 500 | 1.130,000 | 163.901,000 | 372.410,870 |
| 09.01.2026 | 21:48:11.408 | 2,270 BZ | 500 | 1.135,000 | 163.401,000 | 371.280,870 |
| 09.01.2026 | 21:40:08.450 | 2,270 BZ | 210 | 476,700 | 162.901,000 | 370.145,870 |
| 09.01.2026 | 21:25:07.168 | 2,270 BZ | 1.063 | 2.413,010 | 162.691,000 | 369.669,170 |
| 09.01.2026 | 21:20:58.232 | 2,280 BZ | 210 | 478,800 | 161.628,000 | 367.256,160 |
| 09.01.2026 | 21:20:19.581 | 2,280 BZ | 210 | 478,800 | 161.418,000 | 366.777,360 |
| 09.01.2026 | 21:19:28.159 | 2,280 BZ | 223 | 508,440 | 161.208,000 | 366.298,560 |
| 09.01.2026 | 21:18:55.381 | 2,280 BZ | 420 | 957,600 | 160.985,000 | 365.790,120 |
| 09.01.2026 | 21:11:09.104 | 2,280 BZ | 1.420 | 3.237,600 | 160.565,000 | 364.832,520 |
| 09.01.2026 | 21:11:03.698 | 2,280 BZ | 300 | 684,000 | 159.145,000 | 361.594,920 |
| 09.01.2026 | 21:10:45.519 | 2,290 BZ | 420 | 961,800 | 158.845,000 | 360.910,920 |
| 09.01.2026 | 21:09:01.653 | 2,290 BZ | 1.000 | 2.290,000 | 158.425,000 | 359.949,120 |
| 09.01.2026 | 20:56:44.326 | 2,260 BZ | 2.900 | 6.554,000 | 157.425,000 | 357.659,120 |
| 09.01.2026 | 20:45:14.591 | 2,270 BZ | 350 | 794,500 | 154.525,000 | 351.105,120 |
| 09.01.2026 | 20:38:11.282 | 2,280 BZ | 350 | 798,000 | 154.175,000 | 350.310,620 |
| 09.01.2026 | 20:35:20.667 | 2,260 BZ | 4.500 | 10.170,000 | 153.825,000 | 349.512,620 |
| 09.01.2026 | 20:25:00.374 | 2,270 BZ | 220 | 499,400 | 149.325,000 | 339.342,620 |
| 09.01.2026 | 20:20:25.949 | 2,260 BZ | 330 | 745,800 | 149.105,000 | 338.843,220 |
| 09.01.2026 | 20:04:25.807 | 2,240 BZ | 200 | 448,000 | 148.775,000 | 338.097,420 |
| 09.01.2026 | 19:55:30.228 | 2,260 BZ | 210 | 474,600 | 148.575,000 | 337.649,420 |
| 09.01.2026 | 19:53:05.884 | 2,270 BZ | 210 | 476,700 | 148.365,000 | 337.174,820 |
| 09.01.2026 | 19:50:21.274 | 2,270 BZ | 214 | 485,780 | 148.155,000 | 336.698,120 |
| 09.01.2026 | 19:49:47.244 | 2,270 BZ | 210 | 476,700 | 147.941,000 | 336.212,340 |
| 09.01.2026 | 19:49:40.250 | 2,280 BZ | 210 | 478,800 | 147.731,000 | 335.735,640 |
| 09.01.2026 | 19:24:31.864 | 2,250 BZ | 430 | 967,500 | 146.842,000 | 333.733,580 |
| 09.01.2026 | 19:20:27.305 | 2,240 G | - | - | 146.412,000 | 332.766,080 |
| 09.01.2026 | 19:19:49.600 | 2,240 G | - | - | 146.412,000 | 332.766,080 |
| 09.01.2026 | 19:15:38.729 | 2,250 BZ | 500 | 1.125,000 | 146.412,000 | 332.766,080 |
| 09.01.2026 | 19:15:28.606 | 2,260 BZ | 500 | 1.130,000 | 145.912,000 | 331.641,080 |
| 09.01.2026 | 19:07:30.100 | 2,250 BZ | 210 | 472,500 | 145.412,000 | 330.511,080 |
| 09.01.2026 | 19:03:42.205 | 2,260 BZ | 210 | 474,600 | 145.202,000 | 330.038,580 |
| 09.01.2026 | 19:01:59.955 | 2,270 BZ | 450 | 1.021,500 | 144.992,000 | 329.563,980 |
| 09.01.2026 | 18:59:09.791 | 2,280 BZ | 450 | 1.026,000 | 144.542,000 | 328.542,480 |
| 09.01.2026 | 18:52:58.030 | 2,250 BZ | 60 | 135,000 | 144.092,000 | 327.516,480 |
| 09.01.2026 | 18:51:24.687 | 2,260 BZ | 60 | 135,600 | 144.032,000 | 327.381,480 |
| 09.01.2026 | 18:50:41.915 | 2,260 BZ | 210 | 474,600 | 143.972,000 | 327.245,880 |
| 09.01.2026 | 18:44:50.546 | 2,250 BZ | 455 | 1.023,750 | 143.762,000 | 326.771,280 |
| 09.01.2026 | 18:38:38.319 | 2,270 BZ | 1.000 | 2.270,000 | 143.307,000 | 325.747,530 |
| 09.01.2026 | 18:34:46.129 | 2,300 BZ | 211 | 485,300 | 142.307,000 | 323.477,530 |
| 09.01.2026 | 18:34:40.753 | 2,310 BZ | 211 | 487,410 | 142.096,000 | 322.992,230 |
| 09.01.2026 | 18:32:38.296 | 2,300 BZ | 210 | 483,000 | 141.885,000 | 322.504,820 |
| 09.01.2026 | 18:26:53.664 | 2,310 BZ | 250 | 577,500 | 141.675,000 | 322.021,820 |
| 09.01.2026 | 18:26:48.032 | 2,310 BZ | 3.580 | 8.269,800 | 141.425,000 | 321.444,320 |
| 09.01.2026 | 18:25:22.444 | 2,320 BZ | 215 | 498,800 | 137.845,000 | 313.174,520 |
| 09.01.2026 | 18:24:21.998 | 2,320 BZ | 3.250 | 7.540,000 | 137.630,000 | 312.675,720 |
| 09.01.2026 | 18:23:19.044 | 2,310 BZ | 2.200 | 5.082,000 | 134.380,000 | 305.135,720 |
| 09.01.2026 | 18:20:09.656 | 2,300 BZ | 210 | 483,000 | 132.180,000 | 300.053,720 |
| 09.01.2026 | 18:19:41.319 | 2,300 BZ | 8.700 | 20.010,000 | 131.970,000 | 299.570,720 |
| 09.01.2026 | 18:19:18.901 | 2,290 BZ | 120 | 274,800 | 123.270,000 | 279.560,720 |
| 09.01.2026 | 18:18:14.119 | 2,300 BZ | 1.000 | 2.300,000 | 123.150,000 | 279.285,920 |
| 09.01.2026 | 18:17:02.315 | 2,300 BZ | 325 | 747,500 | 122.150,000 | 276.985,920 |
| 09.01.2026 | 18:14:50.130 | 2,300 BZ | 210 | 483,000 | 121.825,000 | 276.238,420 |
| 09.01.2026 | 18:13:44.901 | 2,310 BZ | 210 | 485,100 | 121.615,000 | 275.755,420 |
| 09.01.2026 | 18:07:26.261 | 2,300 BZ | 500 | 1.150,000 | 121.405,000 | 275.270,320 |
| 09.01.2026 | 18:07:16.201 | 2,310 BZ | 500 | 1.155,000 | 120.905,000 | 274.120,320 |
| 09.01.2026 | 18:06:23.388 | 2,310 BZ | 210 | 485,100 | 120.405,000 | 272.965,320 |
| 09.01.2026 | 18:04:14.824 | 2,320 BZ | 210 | 487,200 | 120.195,000 | 272.480,220 |
| 09.01.2026 | 18:00:44.077 | 2,320 BZ | 210 | 487,200 | 119.985,000 | 271.993,020 |
| 09.01.2026 | 18:00:39.178 | 2,320 BZ | 700 | 1.624,000 | 119.775,000 | 271.505,820 |
| 09.01.2026 | 17:50:30.408 | 2,330 BZ | 210 | 489,300 | 119.075,000 | 269.881,820 |
| 09.01.2026 | 17:47:52.649 | 2,300 BZ | 520 | 1.196,000 | 118.865,000 | 269.392,520 |
| 09.01.2026 | 17:47:48.383 | 2,310 BZ | 520 | 1.201,200 | 118.345,000 | 268.196,520 |
| 09.01.2026 | 17:41:24.783 | 2,300 BZ | 210 | 483,000 | 117.825,000 | 266.995,320 |
| 09.01.2026 | 17:37:48.478 | 2,280 BZ | 210 | 478,800 | 117.615,000 | 266.512,320 |
| 09.01.2026 | 17:37:18.829 | 2,290 BZ | 630 | 1.442,700 | 117.405,000 | 266.033,520 |
| 09.01.2026 | 17:37:16.817 | 2,290 BZ | 40 | 91,600 | 116.775,000 | 264.590,820 |
| 09.01.2026 | 17:32:39.338 | 2,280 BZ | 800 | 1.824,000 | 116.735,000 | 264.499,220 |
| 09.01.2026 | 17:32:26.822 | 2,290 BZ | 210 | 480,900 | 115.935,000 | 262.675,220 |
| 09.01.2026 | 17:30:31.469 | 2,290 BZ | 800 | 1.832,000 | 115.725,000 | 262.194,320 |
| 09.01.2026 | 17:29:48.207 | 2,280 BZ | 210 | 478,800 | 114.925,000 | 260.362,320 |
| 09.01.2026 | 17:29:43.404 | 2,290 BZ | 210 | 480,900 | 114.715,000 | 259.883,520 |
| 09.01.2026 | 17:28:25.918 | 2,280 G | - | - | 114.505,000 | 259.402,620 |
| 09.01.2026 | 17:25:50.400 | 2,290 BZ | 450 | 1.030,500 | 114.505,000 | 259.402,620 |
| 09.01.2026 | 17:23:55.536 | 2,300 BZ | 450 | 1.035,000 | 114.055,000 | 258.372,120 |
| 09.01.2026 | 17:23:24.280 | 2,290 BZ | 2.500 | 5.725,000 | 113.605,000 | 257.337,120 |
| 09.01.2026 | 17:20:18.281 | 2,300 BZ | 435 | 1.000,500 | 108.170,000 | 244.861,620 |
| 09.01.2026 | 17:17:19.007 | 2,290 BZ | 960 | 2.198,400 | 107.735,000 | 243.861,120 |
| 09.01.2026 | 17:17:15.151 | 2,300 BZ | 210 | 483,000 | 106.775,000 | 241.662,720 |
| 09.01.2026 | 17:17:13.038 | 2,300 BZ | 750 | 1.725,000 | 106.565,000 | 241.179,720 |
| 09.01.2026 | 17:16:47.884 | 2,290 BZ | 210 | 480,900 | 105.815,000 | 239.454,720 |
| 09.01.2026 | 17:15:59.484 | 2,300 BZ | 210 | 483,000 | 105.605,000 | 238.973,820 |
| 09.01.2026 | 17:13:55.629 | 2,310 BZ | 960 | 2.217,600 | 105.395,000 | 238.490,820 |
| 09.01.2026 | 17:13:11.279 | 2,290 BZ | 350 | 801,500 | 104.435,000 | 236.273,220 |
| 09.01.2026 | 17:12:18.675 | 2,290 BZ | 215 | 492,350 | 104.085,000 | 235.471,720 |
| 09.01.2026 | 17:11:38.288 | 2,300 BZ | 220 | 506,000 | 103.870,000 | 234.979,370 |
| 09.01.2026 | 17:11:14.527 | 2,300 BZ | 210 | 483,000 | 103.650,000 | 234.473,370 |
| 09.01.2026 | 17:10:34.841 | 2,300 BZ | 2.000 | 4.600,000 | 103.440,000 | 233.990,370 |
| 09.01.2026 | 17:06:44.357 | 2,290 BZ | 400 | 916,000 | 101.440,000 | 229.390,370 |
| 09.01.2026 | 17:05:16.499 | 2,280 BZ | 210 | 478,800 | 101.040,000 | 228.474,370 |
| 09.01.2026 | 17:00:41.192 | 2,270 BZ | 5.440 | 12.348,800 | 100.830,000 | 227.995,570 |
| 09.01.2026 | 16:59:46.280 | 2,250 BZ | 100 | 225,000 | 95.390,000 | 215.646,770 |
| 09.01.2026 | 16:59:12.813 | 2,250 BZ | 4.900 | 11.025,000 | 95.290,000 | 215.421,770 |
| 09.01.2026 | 16:59:09.656 | 2,250 BZ | 440 | 990,000 | 90.390,000 | 204.396,770 |
| 09.01.2026 | 16:56:29.047 | 2,240 BZ | 250 | 560,000 | 89.950,000 | 203.406,770 |
| 09.01.2026 | 16:54:23.051 | 2,260 BZ | 1.100 | 2.486,000 | 89.700,000 | 202.846,770 |
| 09.01.2026 | 16:54:09.528 | 2,270 BZ | 1.100 | 2.497,000 | 88.600,000 | 200.360,770 |
| 09.01.2026 | 16:53:01.364 | 2,280 BZ | 840 | 1.915,200 | 87.500,000 | 197.863,770 |
| 09.01.2026 | 16:52:29.811 | 2,280 BZ | 210 | 478,800 | 86.660,000 | 195.948,570 |