Tesla Inc./OS/Call [400]/MS
WKN MK0W6V
ISIN DE000MK0W6V5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20:23:51.908 | 1,010 G | - | - | 887.610,000 | 844.853,540 |
| 09.03.2026 | 20:04:07.336 | 0,970 BZ | 3.000 | 2.910,000 | 887.610,000 | 844.853,540 |
| 09.03.2026 | 19:59:19.787 | 0,970 BZ | 500 | 485,000 | 884.610,000 | 841.943,540 |
| 09.03.2026 | 19:44:13.251 | 0,970 BZ | 2.500 | 2.425,000 | 884.110,000 | 841.458,540 |
| 09.03.2026 | 19:32:45.378 | 0,950 BZ | 2.600 | 2.470,000 | 881.610,000 | 839.033,540 |
| 09.03.2026 | 19:31:24.412 | 0,950 BZ | 2.600 | 2.470,000 | 879.010,000 | 836.563,540 |
| 09.03.2026 | 19:07:16.679 | 0,950 BZ | 25 | 23,750 | 876.410,000 | 834.093,540 |
| 09.03.2026 | 19:04:57.323 | 0,950 BZ | 25 | 23,750 | 876.385,000 | 834.069,790 |
| 09.03.2026 | 19:03:08.342 | 0,950 BZ | 250 | 237,500 | 876.360,000 | 834.046,040 |
| 09.03.2026 | 19:02:01.828 | 0,950 BZ | 250 | 237,500 | 876.110,000 | 833.808,540 |
| 09.03.2026 | 19:01:26.368 | 0,950 BZ | 2.000 | 1.900,000 | 875.860,000 | 833.571,040 |
| 09.03.2026 | 19:00:11.553 | 0,950 BZ | 2.000 | 1.900,000 | 873.860,000 | 831.671,040 |
| 09.03.2026 | 18:56:03.653 | 0,940 BZ | 555 | 521,700 | 871.860,000 | 829.771,040 |
| 09.03.2026 | 18:55:34.467 | 0,950 BZ | 25 | 23,750 | 871.305,000 | 829.249,340 |
| 09.03.2026 | 18:47:42.425 | 0,940 BZ | 530 | 498,200 | 871.280,000 | 829.225,590 |
| 09.03.2026 | 18:38:28.321 | 0,930 BZ | 7.793 | 7.247,490 | 870.750,000 | 828.727,390 |
| 09.03.2026 | 18:38:09.880 | 0,940 BZ | 1.000 | 940,000 | 862.957,000 | 821.479,900 |
| 09.03.2026 | 18:37:20.055 | 0,940 BZ | 530 | 498,200 | 861.957,000 | 820.539,900 |
| 09.03.2026 | 18:33:12.156 | 0,930 G | - | - | 861.427,000 | 820.041,700 |
| 09.03.2026 | 18:28:26.268 | 0,940 BZ | 1.500 | 1.410,000 | 861.427,000 | 820.041,700 |
| 09.03.2026 | 18:22:00.156 | 0,930 BZ | 4.763 | 4.429,590 | 859.927,000 | 818.631,700 |
| 09.03.2026 | 18:18:02.704 | 0,940 BZ | 1.063 | 999,220 | 855.164,000 | 814.202,110 |
| 09.03.2026 | 18:17:56.893 | 0,950 BZ | 1.063 | 1.009,850 | 854.101,000 | 813.202,890 |
| 09.03.2026 | 18:16:07.306 | 0,940 BZ | 10.000 | 9.400,000 | 853.038,000 | 812.193,040 |
| 09.03.2026 | 18:14:39.623 | 0,950 BZ | 10.000 | 9.500,000 | 843.038,000 | 802.793,040 |
| 09.03.2026 | 18:00:09.263 | 0,940 BZ | 550 | 517,000 | 833.038,000 | 793.293,040 |
| 09.03.2026 | 18:00:00.885 | 0,950 BZ | 550 | 522,500 | 832.488,000 | 792.776,040 |
| 09.03.2026 | 17:55:22.617 | 0,940 BZ | 5.202 | 4.889,880 | 831.938,000 | 792.253,540 |
| 09.03.2026 | 17:55:15.811 | 0,940 BZ | 3.500 | 3.290,000 | 826.736,000 | 787.363,660 |
| 09.03.2026 | 17:54:13.039 | 0,950 BZ | 1.702 | 1.616,900 | 823.236,000 | 784.073,660 |
| 09.03.2026 | 17:37:46.248 | 0,940 BZ | 1.500 | 1.410,000 | 821.534,000 | 782.456,760 |
| 09.03.2026 | 17:36:48.132 | 0,950 BZ | 1.500 | 1.425,000 | 820.034,000 | 781.046,760 |
| 09.03.2026 | 17:22:24.877 | 0,930 BZ | 105 | 97,650 | 818.534,000 | 779.621,760 |
| 09.03.2026 | 17:19:28.784 | 0,930 BZ | 105 | 97,650 | 818.429,000 | 779.524,110 |
| 09.03.2026 | 17:09:33.341 | 0,940 BZ | 3.724 | 3.500,560 | 818.324,000 | 779.426,460 |
| 09.03.2026 | 17:08:38.609 | 0,940 BZ | 1.065 | 1.001,100 | 814.600,000 | 775.925,900 |
| 09.03.2026 | 16:59:27.581 | 0,940 BZ | 159 | 149,460 | 813.535,000 | 774.924,800 |
| 09.03.2026 | 16:54:50.308 | 0,940 BZ | 2.500 | 2.350,000 | 813.376,000 | 774.775,340 |
| 09.03.2026 | 16:54:26.068 | 0,940 BZ | 18.975 | 17.836,500 | 810.876,000 | 772.425,340 |
| 09.03.2026 | 16:43:26.386 | 0,920 BZ | 870 | 800,400 | 791.901,000 | 754.588,840 |
| 09.03.2026 | 16:42:42.014 | 0,920 BZ | 400 | 368,000 | 791.031,000 | 753.788,440 |
| 09.03.2026 | 16:42:04.321 | 0,920 BZ | 555 | 510,600 | 790.631,000 | 753.420,440 |
| 09.03.2026 | 16:36:41.629 | 0,930 BZ | 1.000 | 930,000 | 790.076,000 | 752.909,840 |
| 09.03.2026 | 16:33:07.399 | 0,930 BZ | 900 | 837,000 | 789.076,000 | 751.979,840 |
| 09.03.2026 | 16:23:16.014 | 0,910 G | - | - | 788.176,000 | 751.142,840 |
| 09.03.2026 | 16:16:29.147 | 0,920 BZ | 300 | 276,000 | 788.176,000 | 751.142,840 |
| 09.03.2026 | 16:14:01.140 | 0,920 BZ | 100 | 92,000 | 787.876,000 | 750.866,840 |
| 09.03.2026 | 16:09:00.141 | 0,920 BZ | 300 | 276,000 | 787.776,000 | 750.774,840 |
| 09.03.2026 | 16:03:55.803 | 0,920 BZ | 1.000 | 920,000 | 787.476,000 | 750.498,840 |
| 09.03.2026 | 16:02:29.726 | 0,920 BZ | 1.150 | 1.058,000 | 786.476,000 | 749.578,840 |
| 09.03.2026 | 15:55:32.717 | 0,910 BZ | 400 | 364,000 | 785.326,000 | 748.520,840 |
| 09.03.2026 | 15:47:26.743 | 0,910 BZ | 3.000 | 2.730,000 | 784.926,000 | 748.156,840 |
| 09.03.2026 | 15:27:41.750 | 0,890 BZ | 1.000 | 890,000 | 773.926,000 | 738.146,840 |
| 09.03.2026 | 15:24:29.276 | 0,900 BZ | 100 | 90,000 | 756.387,000 | 722.371,740 |
| 09.03.2026 | 15:21:06.897 | 0,890 BZ | 1.055 | 938,950 | 756.287,000 | 722.281,740 |
| 09.03.2026 | 15:20:07.752 | 0,890 BZ | 2.000 | 1.780,000 | 755.232,000 | 721.342,790 |
| 09.03.2026 | 15:13:33.929 | 0,880 BZ | 5.384 | 4.737,920 | 753.232,000 | 719.562,790 |
| 09.03.2026 | 15:11:57.655 | 0,880 BZ | 8.000 | 7.040,000 | 747.848,000 | 714.824,870 |
| 09.03.2026 | 14:55:04.695 | 0,890 BZ | 7.000 | 6.230,000 | 739.848,000 | 707.784,870 |
| 09.03.2026 | 14:54:16.952 | 0,890 BZ | 4.000 | 3.560,000 | 732.848,000 | 701.554,870 |
| 09.03.2026 | 14:52:23.756 | 0,900 BZ | 1.000 | 900,000 | 728.848,000 | 697.994,870 |
| 09.03.2026 | 14:49:51.325 | 0,900 BZ | 2.000 | 1.800,000 | 727.848,000 | 697.094,870 |
| 09.03.2026 | 14:46:35.786 | 0,910 BZ | 2.697 | 2.454,270 | 725.848,000 | 695.294,870 |
| 09.03.2026 | 14:44:45.556 | 0,910 BZ | 570 | 518,700 | 723.151,000 | 692.840,600 |
| 09.03.2026 | 14:41:13.155 | 0,920 BZ | 2.127 | 1.956,840 | 722.581,000 | 692.321,900 |
| 09.03.2026 | 14:37:26.008 | 0,930 BZ | 9.100 | 8.463,000 | 720.454,000 | 690.365,060 |
| 09.03.2026 | 14:37:19.986 | 0,930 BZ | 5.700 | 5.301,000 | 711.354,000 | 681.902,060 |
| 09.03.2026 | 14:36:51.806 | 0,940 BZ | 3.000 | 2.820,000 | 705.654,000 | 676.601,060 |
| 09.03.2026 | 14:36:14.883 | 0,940 BZ | 400 | 376,000 | 702.654,000 | 673.781,060 |
| 09.03.2026 | 14:35:35.515 | 0,960 BZ | 900 | 864,000 | 695.254,000 | 666.685,060 |
| 09.03.2026 | 14:34:42.833 | 0,970 BZ | 5.000 | 4.850,000 | 694.354,000 | 665.821,060 |
| 09.03.2026 | 14:28:06.454 | 0,950 BZ | 1.100 | 1.045,000 | 689.354,000 | 660.971,060 |
| 09.03.2026 | 14:27:51.285 | 0,950 BZ | 15.783 | 14.993,850 | 688.254,000 | 659.926,060 |
| 09.03.2026 | 14:27:45.399 | 0,950 BZ | 10.500 | 9.975,000 | 672.471,000 | 644.932,210 |
| 09.03.2026 | 14:27:01.438 | 0,950 G | - | - | 661.971,000 | 634.957,210 |
| 09.03.2026 | 14:26:19.310 | 0,950 G | - | - | 661.971,000 | 634.957,210 |
| 09.03.2026 | 14:15:00.284 | 0,960 BZ | 1.200 | 1.152,000 | 661.971,000 | 634.957,210 |
| 09.03.2026 | 14:07:07.709 | 0,960 BZ | 2.000 | 1.920,000 | 660.771,000 | 633.805,210 |
| 09.03.2026 | 13:51:07.329 | 0,950 BZ | 2.083 | 1.978,850 | 658.771,000 | 631.885,210 |
| 09.03.2026 | 13:38:19.843 | 0,950 BZ | 1.000 | 950,000 | 656.688,000 | 629.906,360 |
| 09.03.2026 | 13:38:15.198 | 0,960 BZ | 1.000 | 960,000 | 655.688,000 | 628.956,360 |
| 09.03.2026 | 13:35:04.285 | 0,950 BZ | 14.050 | 13.347,500 | 654.688,000 | 627.996,360 |
| 09.03.2026 | 13:33:58.932 | 0,950 BZ | 7.000 | 6.650,000 | 640.638,000 | 614.648,860 |
| 09.03.2026 | 13:30:15.512 | 0,960 BZ | 2.500 | 2.400,000 | 633.638,000 | 607.998,860 |
| 09.03.2026 | 13:23:22.535 | 0,960 BZ | 1.050 | 1.008,000 | 631.138,000 | 605.598,860 |
| 09.03.2026 | 13:18:41.280 | 0,960 BZ | 2.000 | 1.920,000 | 630.088,000 | 604.590,860 |
| 09.03.2026 | 13:12:55.652 | 0,950 BZ | 1.500 | 1.425,000 | 628.088,000 | 602.670,860 |
| 09.03.2026 | 13:03:38.939 | 0,950 BZ | 400 | 380,000 | 626.588,000 | 601.245,860 |
| 09.03.2026 | 13:01:03.324 | 0,950 BZ | 400 | 380,000 | 626.188,000 | 600.865,860 |
| 09.03.2026 | 12:57:50.580 | 0,940 G | - | - | 625.788,000 | 600.485,860 |
| 09.03.2026 | 12:46:10.551 | 0,940 BZ | 1.052 | 988,880 | 625.788,000 | 600.485,860 |
| 09.03.2026 | 12:44:36.643 | 0,940 BZ | 1.000 | 940,000 | 623.684,000 | 598.497,580 |
| 09.03.2026 | 12:44:25.927 | 0,950 BZ | 1.000 | 950,000 | 622.684,000 | 597.557,580 |
| 09.03.2026 | 12:25:02.682 | 0,940 BZ | 1.500 | 1.410,000 | 621.684,000 | 596.607,580 |
| 09.03.2026 | 12:24:55.730 | 0,950 BZ | 1.500 | 1.425,000 | 620.184,000 | 595.197,580 |
| 09.03.2026 | 12:21:27.150 | 0,940 BZ | 2.420 | 2.274,800 | 618.684,000 | 593.772,580 |
| 09.03.2026 | 12:20:26.080 | 0,940 BZ | 1.500 | 1.410,000 | 617.764,000 | 592.907,780 |
| 09.03.2026 | 12:20:25.994 | 0,940 BZ | 920 | 864,800 | 614.764,000 | 590.087,780 |
| 09.03.2026 | 12:04:36.334 | 0,950 BZ | 3.100 | 2.945,000 | 613.844,000 | 589.222,980 |
| 09.03.2026 | 12:04:30.541 | 0,950 BZ | 400 | 380,000 | 610.744,000 | 586.277,980 |