Microsoft Corp./KO/Call [endlos]/MS
WKN MK1C0U
ISIN DE000MK1C0U3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.04.2026 | 16:58:01.964 | 7,710 G | - | - | 7.312,000 | 58.283,090 |
| 09.04.2026 | 16:30:09.094 | 7,670 BZ | 1.350 | 10.354,500 | 7.312,000 | 58.283,090 |
| 09.04.2026 | 16:27:51.500 | 7,660 BZ | 1.500 | 11.490,000 | 5.962,000 | 47.928,590 |
| 09.04.2026 | 15:34:11.321 | 7,830 BZ | 1.000 | 7.830,000 | 4.462,000 | 36.438,590 |
| 09.04.2026 | 15:30:10.884 | 8,020 BZ | 180 | 1.443,600 | 3.462,000 | 28.608,590 |
| 09.04.2026 | 14:57:42.503 | 8,180 G | - | - | 3.282,000 | 27.164,990 |
| 09.04.2026 | 14:24:08.248 | 8,240 BZ | 150 | 1.236,000 | 3.282,000 | 27.164,990 |
| 09.04.2026 | 14:05:27.704 | 8,290 BZ | 40 | 331,600 | 3.132,000 | 25.928,990 |
| 09.04.2026 | 14:03:18.624 | 8,270 BZ | 242 | 2.001,340 | 3.092,000 | 25.597,390 |
| 09.04.2026 | 13:48:27.986 | 8,270 G | - | - | 2.850,000 | 23.596,050 |
| 09.04.2026 | 13:29:58.669 | 8,240 BZ | 70 | 576,800 | 2.850,000 | 23.596,050 |
| 09.04.2026 | 13:11:42.309 | 8,280 BZ | 160 | 1.324,800 | 2.780,000 | 23.019,250 |
| 09.04.2026 | 11:54:12.801 | 8,290 G | - | - | 2.620,000 | 21.694,450 |
| 09.04.2026 | 11:32:34.123 | 8,330 BZ | 150 | 1.249,500 | 2.620,000 | 21.694,450 |
| 09.04.2026 | 11:31:00.636 | 8,340 BZ | 125 | 1.042,500 | 2.470,000 | 20.444,950 |
| 09.04.2026 | 11:27:09.781 | 8,330 BZ | 125 | 1.041,250 | 2.345,000 | 19.402,450 |
| 09.04.2026 | 10:36:10.193 | 8,240 G | - | - | 2.220,000 | 18.361,200 |
| 09.04.2026 | 10:07:42.451 | 8,260 BZ | 70 | 578,200 | 2.220,000 | 18.361,200 |
| 09.04.2026 | 10:07:02.454 | 8,240 BZ | 150 | 1.236,000 | 2.150,000 | 17.783,000 |
| 09.04.2026 | 09:33:48.163 | 8,270 BZ | 1.800 | 14.886,000 | 2.000,000 | 16.547,000 |
| 09.04.2026 | 09:10:29.774 | 8,300 BZ | 100 | 830,000 | 200,000 | 1.661,000 |
| 09.04.2026 | 09:09:25.842 | 8,310 BZ | 100 | 831,000 | 100,000 | 831,000 |
| 09.04.2026 | 08:49:41.685 | 8,270 G | - | - | - | - |
| 08.04.2026 | 20:58:33.405 | 8,100 BZ | 190 | 1.539,000 | 3.188,000 | 27.123,950 |
| 08.04.2026 | 20:58:33.405 | 8,100 BZ | 190 | 1.539,000 | 3.188,000 | 27.123,950 |
| 08.04.2026 | 20:58:28.411 | 8,110 BZ | 190 | 1.540,900 | 2.998,000 | 25.584,950 |
| 08.04.2026 | 20:39:34.639 | 8,210 G | - | - | 2.808,000 | 24.044,050 |
| 08.04.2026 | 20:37:20.156 | 8,220 G | - | - | 2.808,000 | 24.044,050 |
| 08.04.2026 | 20:25:47.344 | 8,240 BZ | 500 | 4.120,000 | 2.808,000 | 24.044,050 |
| 08.04.2026 | 20:15:11.639 | 8,340 BZ | 100 | 834,000 | 2.308,000 | 19.924,050 |
| 08.04.2026 | 20:13:02.160 | 8,370 BZ | 95 | 795,150 | 2.208,000 | 19.090,050 |
| 08.04.2026 | 20:11:29.178 | 8,380 BZ | 95 | 796,100 | 2.113,000 | 18.294,900 |
| 08.04.2026 | 20:09:15.260 | 8,390 BZ | 100 | 839,000 | 2.018,000 | 17.498,800 |
| 08.04.2026 | 19:42:34.273 | 8,370 BZ | 50 | 418,500 | 1.918,000 | 16.659,800 |
| 08.04.2026 | 19:33:52.436 | 8,440 BZ | 300 | 2.532,000 | 1.868,000 | 16.241,300 |
| 08.04.2026 | 19:33:32.163 | 8,450 BZ | 300 | 2.535,000 | 1.568,000 | 13.709,300 |
| 08.04.2026 | 18:55:58.264 | 8,600 G | - | - | 1.268,000 | 11.174,300 |
| 08.04.2026 | 17:16:31.204 | 8,530 BZ | 500 | 4.265,000 | 1.268,000 | 11.174,300 |
| 08.04.2026 | 16:12:51.450 | 8,640 BZ | 130 | 1.123,200 | 768,000 | 6.909,300 |
| 08.04.2026 | 16:11:50.113 | 8,650 BZ | 130 | 1.124,500 | 638,000 | 5.786,100 |
| 08.04.2026 | 14:42:56.903 | 9,030 G | - | - | 508,000 | 4.661,600 |
| 08.04.2026 | 13:39:06.710 | 9,090 G | - | - | 508,000 | 4.661,600 |
| 08.04.2026 | 11:44:52.629 | 9,140 G | - | - | 508,000 | 4.661,600 |
| 08.04.2026 | 11:34:34.614 | 9,180 G | - | - | 508,000 | 4.661,600 |
| 08.04.2026 | 09:37:56.393 | 9,170 BZ | 400 | 3.668,000 | 508,000 | 4.661,600 |
| 08.04.2026 | 09:24:53.773 | 9,180 G | - | - | 108,000 | 993,600 |
| 08.04.2026 | 08:43:58.358 | 9,200 BZ | 108 | 993,600 | 108,000 | 993,600 |
| 08.04.2026 | 08:26:37.448 | 9,140 G | - | - | - | - |
| 07.04.2026 | 20:40:28.905 | 7,960 G | - | - | - | - |
| 07.04.2026 | 20:40:28.905 | 7,960 G | - | - | - | - |
| 07.04.2026 | 20:35:18.335 | 7,970 G | - | - | - | - |
| 07.04.2026 | 18:57:48.707 | 8,040 G | - | - | - | - |
| 07.04.2026 | 17:42:33.604 | 7,810 G | - | - | - | - |
| 07.04.2026 | 15:44:59.244 | 8,020 G | - | - | - | - |
| 07.04.2026 | 13:48:23.565 | 8,130 G | - | - | - | - |
| 07.04.2026 | 11:56:18.294 | 8,320 G | - | - | - | - |
| 07.04.2026 | 10:41:35.826 | 8,190 G | - | - | - | - |
| 07.04.2026 | 08:48:49.905 | 8,050 G | - | - | - | - |
| 02.04.2026 | 20:59:10.417 | 8,120 G | - | - | 50,000 | 379,000 |
| 02.04.2026 | 20:59:10.417 | 8,120 G | - | - | 50,000 | 379,000 |
| 02.04.2026 | 20:17:26.285 | 8,120 G | - | - | 50,000 | 379,000 |
| 02.04.2026 | 19:56:12.075 | 8,070 G | - | - | 50,000 | 379,000 |
| 02.04.2026 | 19:53:25.237 | 8,070 G | - | - | 50,000 | 379,000 |
| 02.04.2026 | 18:05:20.921 | 8,030 G | - | - | 50,000 | 379,000 |
| 02.04.2026 | 17:53:20.345 | 8,010 G | - | - | 50,000 | 379,000 |
| 02.04.2026 | 15:52:58.873 | 7,630 G | - | - | 50,000 | 379,000 |
| 02.04.2026 | 13:55:09.022 | 7,560 G | - | - | 50,000 | 379,000 |
| 02.04.2026 | 13:20:01.946 | 7,580 BZ | 50 | 379,000 | 50,000 | 379,000 |
| 02.04.2026 | 12:47:32.270 | 7,630 G | - | - | - | - |
| 02.04.2026 | 11:27:37.681 | 7,710 G | - | - | - | - |
| 02.04.2026 | 11:13:09.948 | 7,680 G | - | - | - | - |
| 02.04.2026 | 08:35:22.622 | 7,550 G | - | - | - | - |
| 01.04.2026 | 20:44:07.118 | 7,940 G | - | - | 265,000 | 2.223,350 |
| 01.04.2026 | 20:44:07.118 | 7,940 G | - | - | 265,000 | 2.223,350 |
| 01.04.2026 | 20:38:45.270 | 7,900 G | - | - | 265,000 | 2.223,350 |
| 01.04.2026 | 19:05:30.242 | 8,210 G | - | - | 265,000 | 2.223,350 |
| 01.04.2026 | 18:50:15.172 | 8,190 G | - | - | 265,000 | 2.223,350 |
| 01.04.2026 | 16:56:34.464 | 8,110 G | - | - | 265,000 | 2.223,350 |
| 01.04.2026 | 13:47:26.730 | 8,490 G | - | - | 265,000 | 2.223,350 |
| 01.04.2026 | 12:04:13.177 | 8,390 BZ | 265 | 2.223,350 | 265,000 | 2.223,350 |
| 01.04.2026 | 11:51:43.317 | 8,360 G | - | - | - | - |
| 01.04.2026 | 10:30:24.382 | 8,400 G | - | - | - | - |
| 01.04.2026 | 08:40:46.079 | 8,490 G | - | - | - | - |
| 31.03.2026 | 20:58:10.226 | 8,040 G | - | - | 50,000 | 377,500 |
| 31.03.2026 | 20:58:10.226 | 8,040 G | - | - | 50,000 | 377,500 |
| 31.03.2026 | 20:28:36.161 | 8,010 G | - | - | 50,000 | 377,500 |
| 31.03.2026 | 19:52:06.913 | 7,890 G | - | - | 50,000 | 377,500 |
| 31.03.2026 | 17:26:26.208 | 7,540 G | - | - | 50,000 | 377,500 |
| 31.03.2026 | 14:55:55.776 | 7,550 G | - | - | 50,000 | 377,500 |
| 31.03.2026 | 13:48:09.565 | 7,570 G | - | - | 50,000 | 377,500 |
| 31.03.2026 | 11:46:08.192 | 7,570 G | - | - | 50,000 | 377,500 |
| 31.03.2026 | 11:03:50.361 | 7,550 BZ | 50 | 377,500 | 50,000 | 377,500 |
| 31.03.2026 | 10:31:59.841 | 7,500 G | - | - | - | - |
| 31.03.2026 | 08:37:36.461 | 7,410 G | - | - | - | - |
| 30.03.2026 | 20:57:48.168 | 6,940 G | - | - | 500,000 | 3.610,000 |
| 30.03.2026 | 20:57:48.168 | 6,940 G | - | - | 500,000 | 3.610,000 |
| 30.03.2026 | 20:29:01.872 | 7,030 G | - | - | 500,000 | 3.610,000 |
| 30.03.2026 | 19:52:12.020 | 7,120 G | - | - | 500,000 | 3.610,000 |
| 30.03.2026 | 18:57:00.188 | 7,340 G | - | - | 500,000 | 3.610,000 |
| 30.03.2026 | 17:09:45.250 | 7,560 G | - | - | 500,000 | 3.610,000 |