Palantir Technologies Inc./OS/Call [125]/MS
WKN MK0VWM
ISIN DE000MK0VWM6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.07.2025 | 18:49:47.168 | 4,050 BZ | 1.500 | 6.075,000 | 15.390,000 | 63.488,400 |
| 01.07.2025 | 18:49:33.657 | 4,060 BZ | 1.500 | 6.090,000 | 13.890,000 | 57.413,400 |
| 01.07.2025 | 18:15:08.065 | 3,970 BZ | 400 | 1.588,000 | 12.390,000 | 51.323,400 |
| 01.07.2025 | 18:14:19.630 | 3,980 BZ | 400 | 1.592,000 | 11.990,000 | 49.735,400 |
| 01.07.2025 | 18:03:49.380 | 3,990 BZ | 800 | 3.192,000 | 11.590,000 | 48.143,400 |
| 01.07.2025 | 18:03:36.415 | 3,980 BZ | 800 | 3.184,000 | 10.790,000 | 44.951,400 |
| 01.07.2025 | 17:47:12.817 | 3,950 BZ | 100 | 395,000 | 9.990,000 | 41.767,400 |
| 01.07.2025 | 17:46:01.928 | 3,970 BZ | 100 | 397,000 | 9.890,000 | 41.372,400 |
| 01.07.2025 | 17:05:31.061 | 4,020 BZ | 600 | 2.412,000 | 9.790,000 | 40.975,400 |
| 01.07.2025 | 17:05:22.656 | 4,010 BZ | 600 | 2.406,000 | 9.190,000 | 38.563,400 |
| 01.07.2025 | 16:37:18.172 | 3,940 BZ | 250 | 985,000 | 8.590,000 | 36.157,400 |
| 01.07.2025 | 16:37:12.444 | 3,950 BZ | 250 | 987,500 | 8.340,000 | 35.172,400 |
| 01.07.2025 | 16:30:26.028 | 4,010 BZ | 1.750 | 7.017,500 | 8.090,000 | 34.184,900 |
| 01.07.2025 | 16:28:42.367 | 4,000 BZ | 2.000 | 8.000,000 | 6.340,000 | 27.167,400 |
| 01.07.2025 | 16:24:13.758 | 4,050 G | - | - | 4.340,000 | 19.167,400 |
| 01.07.2025 | 16:22:07.687 | 4,090 BZ | 300 | 1.227,000 | 4.340,000 | 19.167,400 |
| 01.07.2025 | 16:22:02.558 | 4,100 BZ | 300 | 1.230,000 | 4.040,000 | 17.940,400 |
| 01.07.2025 | 16:10:52.089 | 4,130 BZ | 50 | 206,500 | 3.740,000 | 16.710,400 |
| 01.07.2025 | 16:10:36.890 | 4,140 BZ | 50 | 207,000 | 3.690,000 | 16.503,900 |
| 01.07.2025 | 15:38:04.400 | 4,330 BZ | 200 | 866,000 | 3.640,000 | 16.296,900 |
| 01.07.2025 | 15:34:52.211 | 4,340 BZ | 200 | 868,000 | 3.440,000 | 15.430,900 |
| 01.07.2025 | 14:29:47.532 | 4,400 BZ | 75 | 330,000 | 3.240,000 | 14.562,900 |
| 01.07.2025 | 14:29:27.625 | 4,390 BZ | 75 | 329,250 | 3.165,000 | 14.232,900 |
| 01.07.2025 | 14:19:36.077 | 4,390 BZ | 440 | 1.931,600 | 3.090,000 | 13.903,650 |
| 01.07.2025 | 14:10:24.837 | 4,400 BZ | 440 | 1.936,000 | 2.650,000 | 11.972,050 |
| 01.07.2025 | 11:13:12.013 | 4,510 BZ | 105 | 473,550 | 2.210,000 | 10.036,050 |
| 01.07.2025 | 11:12:33.095 | 4,500 BZ | 105 | 472,500 | 2.105,000 | 9.562,500 |
| 01.07.2025 | 10:42:55.746 | 4,510 G | - | - | 2.000,000 | 9.090,000 |
| 01.07.2025 | 10:34:37.492 | 4,540 BZ | 1.000 | 4.540,000 | 2.000,000 | 9.090,000 |
| 01.07.2025 | 10:34:33.253 | 4,550 BZ | 1.000 | 4.550,000 | 1.000,000 | 4.550,000 |
| 30.06.2025 | 21:55:46.305 | 4,540 BZ | 100 | 454,000 | 45.636,000 | 211.253,840 |
| 30.06.2025 | 21:55:46.305 | 4,540 BZ | 100 | 454,000 | 45.636,000 | 211.253,840 |
| 30.06.2025 | 21:17:50.910 | 4,530 BZ | 1.000 | 4.530,000 | 45.536,000 | 210.799,840 |
| 30.06.2025 | 21:17:02.455 | 4,540 BZ | 1.000 | 4.540,000 | 44.536,000 | 206.269,840 |
| 30.06.2025 | 20:03:52.070 | 4,650 BZ | 500 | 2.325,000 | 43.536,000 | 201.729,840 |
| 30.06.2025 | 20:03:31.896 | 4,640 BZ | 500 | 2.320,000 | 43.036,000 | 199.404,840 |
| 30.06.2025 | 19:03:17.709 | 4,590 BZ | 4.500 | 20.655,000 | 42.536,000 | 197.084,840 |
| 30.06.2025 | 19:02:53.584 | 4,600 G | - | - | 38.036,000 | 176.429,840 |
| 30.06.2025 | 16:52:10.144 | 4,650 G | - | - | 38.036,000 | 176.429,840 |
| 30.06.2025 | 16:10:33.812 | 4,630 BZ | 200 | 926,000 | 38.036,000 | 176.429,840 |
| 30.06.2025 | 15:55:20.352 | 4,630 BZ | 200 | 926,000 | 37.836,000 | 175.503,840 |
| 30.06.2025 | 15:35:11.072 | 4,640 BZ | 600 | 2.784,000 | 37.636,000 | 174.577,840 |
| 30.06.2025 | 15:35:04.315 | 4,630 BZ | 600 | 2.778,000 | 37.036,000 | 171.793,840 |
| 30.06.2025 | 13:51:20.086 | 4,620 BZ | 1.529 | 7.063,980 | 36.436,000 | 169.015,840 |
| 30.06.2025 | 13:41:45.886 | 4,630 BZ | 1.529 | 7.079,270 | 34.907,000 | 161.951,860 |
| 30.06.2025 | 12:46:12.033 | 4,640 BZ | 860 | 3.990,400 | 33.378,000 | 154.872,590 |
| 30.06.2025 | 12:46:07.410 | 4,650 BZ | 860 | 3.999,000 | 32.518,000 | 150.882,190 |
| 30.06.2025 | 12:44:14.911 | 4,650 BZ | 5.084 | 23.640,600 | 31.658,000 | 146.883,190 |
| 30.06.2025 | 12:43:50.031 | 4,660 BZ | 15.184 | 70.757,440 | 26.574,000 | 123.242,590 |
| 30.06.2025 | 12:43:03.373 | 4,660 G | - | - | 11.390,000 | 52.485,150 |
| 30.06.2025 | 12:40:27.014 | 4,610 BZ | 100 | 461,000 | 11.390,000 | 52.485,150 |
| 30.06.2025 | 11:45:20.504 | 4,650 BZ | 1.500 | 6.975,000 | 11.290,000 | 52.024,150 |
| 30.06.2025 | 11:22:45.251 | 4,660 BZ | 500 | 2.330,000 | 9.790,000 | 45.049,150 |
| 30.06.2025 | 11:22:14.514 | 4,660 BZ | 1.000 | 4.660,000 | 9.290,000 | 42.719,150 |
| 30.06.2025 | 11:04:38.287 | 4,640 BZ | 390 | 1.809,600 | 8.290,000 | 38.059,150 |
| 30.06.2025 | 10:56:44.208 | 4,650 BZ | 390 | 1.813,500 | 7.900,000 | 36.249,550 |
| 30.06.2025 | 10:44:36.722 | 4,610 BZ | 30 | 138,300 | 7.510,000 | 34.436,050 |
| 30.06.2025 | 10:41:47.545 | 4,600 BZ | 30 | 138,000 | 7.480,000 | 34.297,750 |
| 30.06.2025 | 10:26:46.319 | 4,570 G | - | - | 7.450,000 | 34.159,750 |
| 30.06.2025 | 10:19:35.425 | 4,620 BZ | 800 | 3.696,000 | 7.450,000 | 34.159,750 |
| 30.06.2025 | 10:02:52.742 | 4,630 BZ | 1.000 | 4.630,000 | 6.650,000 | 30.463,750 |
| 30.06.2025 | 10:02:15.505 | 4,590 BZ | 200 | 918,000 | 5.650,000 | 25.833,750 |
| 30.06.2025 | 09:50:59.081 | 4,570 BZ | 550 | 2.513,500 | 5.450,000 | 24.915,750 |
| 30.06.2025 | 09:50:04.528 | 4,580 BZ | 200 | 916,000 | 4.900,000 | 22.402,250 |
| 30.06.2025 | 09:39:55.259 | 4,580 BZ | 350 | 1.603,000 | 4.700,000 | 21.486,250 |
| 30.06.2025 | 09:35:15.070 | 4,580 BZ | 1.150 | 5.267,000 | 4.350,000 | 19.883,250 |
| 30.06.2025 | 09:21:48.296 | 4,590 BZ | 1.000 | 4.590,000 | 3.200,000 | 14.616,250 |
| 30.06.2025 | 09:19:05.252 | 4,590 BZ | 150 | 688,500 | 2.200,000 | 10.026,250 |
| 30.06.2025 | 08:05:42.701 | 4,560 BZ | 1.025 | 4.674,000 | 2.050,000 | 9.337,750 |
| 30.06.2025 | 08:05:32.619 | 4,550 BZ | 1.025 | 4.663,750 | 1.025,000 | 4.663,750 |
| 27.06.2025 | 21:59:46.991 | 4,090 BZ | 1.000 | 4.090,000 | 48.404,000 | 243.411,990 |
| 27.06.2025 | 21:59:46.991 | 4,090 BZ | 1.000 | 4.090,000 | 48.404,000 | 243.411,990 |
| 27.06.2025 | 21:59:46.991 | 4,090 BZ | 1.000 | 4.090,000 | 48.404,000 | 243.411,990 |
| 27.06.2025 | 21:59:46.991 | 4,090 BZ | 1.000 | 4.090,000 | 48.404,000 | 243.411,990 |
| 27.06.2025 | 21:55:37.680 | 4,130 BZ | 150 | 619,500 | 47.404,000 | 239.321,990 |
| 27.06.2025 | 21:55:37.680 | 4,130 BZ | 150 | 619,500 | 47.404,000 | 239.321,990 |
| 27.06.2025 | 21:55:19.030 | 4,210 BZ | 400 | 1.684,000 | 47.254,000 | 238.702,490 |
| 27.06.2025 | 21:55:19.030 | 4,210 BZ | 400 | 1.684,000 | 47.254,000 | 238.702,490 |
| 27.06.2025 | 21:54:44.825 | 4,340 BZ | 400 | 1.736,000 | 46.854,000 | 237.018,490 |
| 27.06.2025 | 21:54:44.825 | 4,340 BZ | 400 | 1.736,000 | 46.854,000 | 237.018,490 |
| 27.06.2025 | 21:54:10.578 | 4,390 BZ | 300 | 1.317,000 | 46.454,000 | 235.282,490 |
| 27.06.2025 | 21:54:10.578 | 4,390 BZ | 300 | 1.317,000 | 46.454,000 | 235.282,490 |
| 27.06.2025 | 21:54:00.910 | 4,360 BZ | 300 | 1.308,000 | 46.154,000 | 233.965,490 |
| 27.06.2025 | 21:54:00.910 | 4,360 BZ | 300 | 1.308,000 | 46.154,000 | 233.965,490 |
| 27.06.2025 | 21:51:31.328 | 4,490 BZ | 2.220 | 9.967,800 | 45.854,000 | 232.657,490 |
| 27.06.2025 | 21:51:31.328 | 4,490 BZ | 2.220 | 9.967,800 | 45.854,000 | 232.657,490 |
| 27.06.2025 | 21:51:21.809 | 4,500 BZ | 2.170 | 9.765,000 | 43.634,000 | 222.689,690 |
| 27.06.2025 | 21:51:21.809 | 4,500 BZ | 2.170 | 9.765,000 | 43.634,000 | 222.689,690 |
| 27.06.2025 | 21:51:00.895 | 4,550 BZ | 450 | 2.047,500 | 41.464,000 | 212.924,690 |
| 27.06.2025 | 21:51:00.895 | 4,550 BZ | 450 | 2.047,500 | 41.464,000 | 212.924,690 |
| 27.06.2025 | 21:50:13.649 | 4,630 BZ | 1.000 | 4.630,000 | 41.014,000 | 210.877,190 |
| 27.06.2025 | 21:50:13.649 | 4,630 BZ | 1.000 | 4.630,000 | 41.014,000 | 210.877,190 |
| 27.06.2025 | 21:50:02.688 | 4,670 BZ | 1.000 | 4.670,000 | 40.014,000 | 206.247,190 |
| 27.06.2025 | 21:50:02.688 | 4,670 BZ | 1.000 | 4.670,000 | 40.014,000 | 206.247,190 |
| 27.06.2025 | 21:27:46.728 | 4,770 BZ | 10 | 47,700 | 39.014,000 | 201.577,190 |
| 27.06.2025 | 21:27:46.728 | 4,770 BZ | 10 | 47,700 | 39.014,000 | 201.577,190 |
| 27.06.2025 | 21:25:56.539 | 4,780 BZ | 10 | 47,800 | 39.004,000 | 201.529,490 |
| 27.06.2025 | 21:25:56.539 | 4,780 BZ | 10 | 47,800 | 39.004,000 | 201.529,490 |
| 27.06.2025 | 18:33:58.110 | 4,730 G | - | - | 38.994,000 | 201.481,690 |
| 27.06.2025 | 18:33:58.110 | 4,730 G | - | - | 38.994,000 | 201.481,690 |