Palantir Technologies Inc./OS/Call [180]/MS
WKN MK0NAW
ISIN DE000MK0NAW8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21:28:19.971 | 0,074 BZ | 730 | 54,020 | 311.864,000 | 20.936,716 |
| 08.05.2026 | 21:28:19.971 | 0,074 BZ | 730 | 54,020 | 311.864,000 | 20.936,716 |
| 08.05.2026 | 21:27:58.027 | 0,075 BZ | 730 | 54,750 | 311.134,000 | 20.882,696 |
| 08.05.2026 | 20:35:52.389 | 0,075 G | - | - | 310.404,000 | 20.827,946 |
| 08.05.2026 | 20:34:44.864 | 0,075 BZ | 1.930 | 144,750 | 310.404,000 | 20.827,946 |
| 08.05.2026 | 20:34:35.267 | 0,074 BZ | 1.930 | 142,820 | 308.474,000 | 20.683,196 |
| 08.05.2026 | 20:00:18.681 | 0,071 BZ | 940 | 66,740 | 306.544,000 | 20.540,376 |
| 08.05.2026 | 19:59:24.512 | 0,070 BZ | 940 | 65,800 | 305.604,000 | 20.473,636 |
| 08.05.2026 | 19:21:52.914 | 0,069 BZ | 11.000 | 759,000 | 304.664,000 | 20.407,836 |
| 08.05.2026 | 19:00:20.664 | 0,066 BZ | 1.250 | 82,500 | 292.414,000 | 19.568,836 |
| 08.05.2026 | 18:57:26.695 | 0,066 BZ | 940 | 62,040 | 291.164,000 | 19.486,336 |
| 08.05.2026 | 18:56:42.846 | 0,065 BZ | 940 | 61,100 | 290.224,000 | 19.424,296 |
| 08.05.2026 | 18:47:18.410 | 0,066 BZ | 3.580 | 236,280 | 289.284,000 | 19.363,196 |
| 08.05.2026 | 18:46:20.877 | 0,065 BZ | 1.040 | 67,600 | 285.704,000 | 19.126,916 |
| 08.05.2026 | 18:42:07.608 | 0,066 G | - | - | 284.664,000 | 19.059,316 |
| 08.05.2026 | 18:40:44.890 | 0,066 BZ | 2.540 | 167,640 | 284.664,000 | 19.059,316 |
| 08.05.2026 | 18:37:59.479 | 0,068 BZ | 210 | 14,280 | 282.124,000 | 18.891,676 |
| 08.05.2026 | 18:28:01.837 | 0,067 BZ | 210 | 14,070 | 281.914,000 | 18.877,396 |
| 08.05.2026 | 18:14:02.879 | 0,069 BZ | 3.300 | 227,700 | 281.704,000 | 18.863,326 |
| 08.05.2026 | 18:13:29.463 | 0,070 BZ | 1.300 | 91,000 | 278.404,000 | 18.635,626 |
| 08.05.2026 | 18:12:55.576 | 0,069 BZ | 2.000 | 138,000 | 277.104,000 | 18.544,626 |
| 08.05.2026 | 18:08:22.679 | 0,067 BZ | 730 | 48,910 | 275.104,000 | 18.406,626 |
| 08.05.2026 | 18:05:57.303 | 0,068 BZ | 730 | 49,640 | 274.374,000 | 18.357,716 |
| 08.05.2026 | 17:58:18.183 | 0,067 BZ | 940 | 62,980 | 273.644,000 | 18.308,076 |
| 08.05.2026 | 17:57:50.337 | 0,066 BZ | 940 | 62,040 | 272.704,000 | 18.245,096 |
| 08.05.2026 | 17:56:41.656 | 0,067 BZ | 948 | 63,516 | 271.764,000 | 18.183,056 |
| 08.05.2026 | 17:56:21.227 | 0,066 BZ | 948 | 62,568 | 270.816,000 | 18.119,540 |
| 08.05.2026 | 17:52:50.776 | 0,066 BZ | 1.000 | 66,000 | 269.868,000 | 18.056,972 |
| 08.05.2026 | 17:52:45.474 | 0,065 BZ | 1.000 | 65,000 | 268.868,000 | 17.990,972 |
| 08.05.2026 | 17:50:57.805 | 0,070 BZ | 1.210 | 84,700 | 267.868,000 | 17.925,972 |
| 08.05.2026 | 17:50:50.538 | 0,069 BZ | 1.210 | 83,490 | 266.658,000 | 17.841,272 |
| 08.05.2026 | 17:47:16.713 | 0,068 BZ | 2.610 | 177,480 | 265.448,000 | 17.757,782 |
| 08.05.2026 | 17:47:11.815 | 0,067 BZ | 2.610 | 174,870 | 262.838,000 | 17.580,302 |
| 08.05.2026 | 17:45:36.930 | 0,067 BZ | 210 | 14,070 | 260.228,000 | 17.405,432 |
| 08.05.2026 | 17:45:26.522 | 0,066 BZ | 210 | 13,860 | 260.018,000 | 17.391,362 |
| 08.05.2026 | 17:42:11.192 | 0,068 BZ | 1.230 | 83,640 | 259.808,000 | 17.377,502 |
| 08.05.2026 | 17:40:23.499 | 0,069 BZ | 1.230 | 84,870 | 258.578,000 | 17.293,862 |
| 08.05.2026 | 17:39:37.042 | 0,070 BZ | 2.000 | 140,000 | 257.348,000 | 17.208,992 |
| 08.05.2026 | 17:37:04.957 | 0,072 BZ | 2.000 | 144,000 | 255.348,000 | 17.068,992 |
| 08.05.2026 | 17:27:42.852 | 0,070 BZ | 2.280 | 159,600 | 253.348,000 | 16.924,992 |
| 08.05.2026 | 17:25:23.478 | 0,069 BZ | 940 | 64,860 | 251.068,000 | 16.765,392 |
| 08.05.2026 | 17:22:43.584 | 0,069 BZ | 1.340 | 92,460 | 250.128,000 | 16.700,532 |
| 08.05.2026 | 17:14:43.150 | 0,071 BZ | 1.060 | 75,260 | 248.788,000 | 16.608,072 |
| 08.05.2026 | 17:14:39.362 | 0,070 BZ | 1.060 | 74,200 | 247.728,000 | 16.532,812 |
| 08.05.2026 | 17:05:33.059 | 0,072 BZ | 975 | 70,200 | 246.668,000 | 16.458,612 |
| 08.05.2026 | 17:05:12.127 | 0,071 BZ | 975 | 69,225 | 245.693,000 | 16.388,412 |
| 08.05.2026 | 17:01:09.101 | 0,074 BZ | 940 | 69,560 | 244.718,000 | 16.319,187 |
| 08.05.2026 | 17:00:27.088 | 0,073 BZ | 940 | 68,620 | 243.778,000 | 16.249,627 |
| 08.05.2026 | 16:56:12.835 | 0,074 BZ | 500 | 37,000 | 232.738,000 | 15.453,807 |
| 08.05.2026 | 16:56:07.766 | 0,073 BZ | 500 | 36,500 | 232.238,000 | 15.416,807 |
| 08.05.2026 | 16:55:28.580 | 0,073 BZ | 2.000 | 146,000 | 231.738,000 | 15.380,307 |
| 08.05.2026 | 16:55:12.124 | 0,072 BZ | 2.000 | 144,000 | 229.738,000 | 15.234,307 |
| 08.05.2026 | 16:53:43.571 | 0,071 BZ | 29.950 | 2.126,450 | 227.738,000 | 15.090,307 |
| 08.05.2026 | 16:51:27.339 | 0,070 BZ | 475 | 33,250 | 197.788,000 | 12.963,857 |
| 08.05.2026 | 16:50:49.435 | 0,069 BZ | 475 | 32,775 | 197.313,000 | 12.930,607 |
| 08.05.2026 | 16:43:11.248 | 0,068 BZ | 3.940 | 267,920 | 196.838,000 | 12.897,832 |
| 08.05.2026 | 16:42:49.445 | 0,067 BZ | 750 | 50,250 | 192.898,000 | 12.629,912 |
| 08.05.2026 | 16:41:16.285 | 0,067 BZ | 2.250 | 150,750 | 192.148,000 | 12.579,662 |
| 08.05.2026 | 16:39:27.069 | 0,069 BZ | 12.200 | 841,800 | 189.898,000 | 12.428,912 |
| 08.05.2026 | 16:36:56.929 | 0,066 BZ | 2.200 | 145,200 | 173.308,000 | 11.291,102 |
| 08.05.2026 | 16:36:39.615 | 0,067 BZ | 1.250 | 83,750 | 171.108,000 | 11.145,902 |
| 08.05.2026 | 16:32:44.716 | 0,066 BZ | 15.500 | 1.023,000 | 169.858,000 | 11.062,152 |
| 08.05.2026 | 16:31:55.318 | 0,065 BZ | 3.500 | 227,500 | 154.358,000 | 10.039,152 |
| 08.05.2026 | 16:31:28.066 | 0,064 BZ | 3.500 | 224,000 | 150.858,000 | 9.811,652 |
| 08.05.2026 | 16:31:09.484 | 0,063 G | - | - | 147.358,000 | 9.587,652 |
| 08.05.2026 | 16:29:40.830 | 0,066 BZ | 7.125 | 470,250 | 147.358,000 | 9.587,652 |
| 08.05.2026 | 16:29:34.978 | 0,065 BZ | 840 | 54,600 | 140.233,000 | 9.117,402 |
| 08.05.2026 | 16:29:27.607 | 0,066 BZ | 435 | 28,710 | 139.393,000 | 9.062,802 |
| 08.05.2026 | 16:28:46.332 | 0,062 BZ | 1.170 | 72,540 | 138.958,000 | 9.034,092 |
| 08.05.2026 | 16:22:06.290 | 0,067 BZ | 1.850 | 123,950 | 137.788,000 | 8.961,552 |
| 08.05.2026 | 16:19:20.532 | 0,067 BZ | 2.830 | 189,610 | 135.938,000 | 8.837,602 |
| 08.05.2026 | 16:19:19.454 | 0,067 BZ | 1.181 | 79,127 | 133.108,000 | 8.647,992 |
| 08.05.2026 | 16:18:59.287 | 0,066 BZ | 1.181 | 77,946 | 131.927,000 | 8.568,865 |
| 08.05.2026 | 16:18:42.983 | 0,067 BZ | 2.000 | 134,000 | 130.746,000 | 8.490,919 |
| 08.05.2026 | 16:18:37.147 | 0,066 BZ | 2.000 | 132,000 | 128.746,000 | 8.356,919 |
| 08.05.2026 | 16:18:35.423 | 0,066 BZ | 3.440 | 227,040 | 126.746,000 | 8.224,919 |
| 08.05.2026 | 16:16:33.930 | 0,065 BZ | 940 | 61,100 | 123.306,000 | 7.997,879 |
| 08.05.2026 | 16:09:20.118 | 0,066 BZ | 2.500 | 165,000 | 122.366,000 | 7.936,779 |
| 08.05.2026 | 16:06:51.921 | 0,066 BZ | 1.130 | 74,580 | 118.736,000 | 7.696,069 |
| 08.05.2026 | 16:05:55.025 | 0,066 BZ | 1.940 | 128,040 | 117.606,000 | 7.621,489 |
| 08.05.2026 | 16:04:58.331 | 0,065 BZ | 940 | 61,100 | 115.666,000 | 7.493,449 |
| 08.05.2026 | 16:03:27.774 | 0,067 BZ | 1.000 | 67,000 | 114.726,000 | 7.432,349 |
| 08.05.2026 | 16:02:25.674 | 0,067 BZ | 1.280 | 85,760 | 113.726,000 | 7.365,349 |
| 08.05.2026 | 16:00:34.987 | 0,066 BZ | 1.280 | 84,480 | 112.446,000 | 7.279,589 |
| 08.05.2026 | 15:58:50.930 | 0,065 BZ | 2.036 | 132,340 | 111.166,000 | 7.195,109 |
| 08.05.2026 | 15:58:40.577 | 0,065 BZ | 1.096 | 71,240 | 109.130,000 | 7.062,769 |
| 08.05.2026 | 15:58:33.260 | 0,064 BZ | 940 | 60,160 | 108.034,000 | 6.991,529 |
| 08.05.2026 | 15:56:52.654 | 0,063 BZ | 3.200 | 201,600 | 107.094,000 | 6.931,369 |
| 08.05.2026 | 15:56:42.187 | 0,062 BZ | 3.200 | 198,400 | 103.894,000 | 6.729,769 |
| 08.05.2026 | 15:55:35.023 | 0,063 BZ | 615 | 38,745 | 99.849,000 | 6.477,289 |
| 08.05.2026 | 15:53:15.192 | 0,063 BZ | 230 | 14,490 | 99.234,000 | 6.438,544 |
| 08.05.2026 | 15:50:35.920 | 0,063 BZ | 15.330 | 965,790 | 99.004,000 | 6.424,054 |
| 08.05.2026 | 15:50:24.310 | 0,061 BZ | 2.000 | 122,000 | 74.024,000 | 4.859,964 |
| 08.05.2026 | 15:49:56.509 | 0,061 BZ | 1.220 | 74,420 | 72.024,000 | 4.737,964 |
| 08.05.2026 | 15:45:37.665 | 0,065 BZ | 940 | 61,100 | 69.284,000 | 4.569,304 |
| 08.05.2026 | 15:45:16.107 | 0,063 BZ | 7.920 | 498,960 | 68.344,000 | 4.508,204 |
| 08.05.2026 | 15:44:39.413 | 0,058 BZ | 1.360 | 78,880 | 60.424,000 | 4.009,244 |
| 08.05.2026 | 15:43:59.168 | 0,059 BZ | 980 | 57,820 | 59.064,000 | 3.930,364 |
| 08.05.2026 | 15:41:30.618 | 0,065 BZ | 4.100 | 266,500 | 58.084,000 | 3.872,544 |
| 08.05.2026 | 15:41:13.236 | 0,064 BZ | 1.480 | 94,720 | 53.984,000 | 3.606,044 |