Salesforce Inc./OS/Call [290]/MS
WKN MK210Y
ISIN DE000MK210Y8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 12:09:54.711 | 3,670 G | - | - | 5.182,000 | 19.566,400 |
| 19.05.2025 | 10:29:01.290 | 3,680 BZ | 199 | 732,320 | 5.182,000 | 19.566,400 |
| 19.05.2025 | 10:18:21.495 | 3,700 BZ | 199 | 736,300 | 4.983,000 | 18.834,080 |
| 19.05.2025 | 10:17:54.285 | 3,660 BZ | 200 | 732,000 | 4.784,000 | 18.097,780 |
| 19.05.2025 | 10:17:30.947 | 3,650 BZ | 200 | 730,000 | 4.584,000 | 17.365,780 |
| 19.05.2025 | 09:24:01.089 | 3,770 BZ | 1.442 | 5.436,340 | 4.384,000 | 16.635,780 |
| 19.05.2025 | 09:23:56.417 | 3,780 BZ | 1.350 | 5.103,000 | 2.942,000 | 11.199,440 |
| 19.05.2025 | 09:21:00.533 | 3,820 BZ | 92 | 351,440 | 1.592,000 | 6.096,440 |
| 19.05.2025 | 09:01:42.899 | 3,790 G | - | - | 1.500,000 | 5.745,000 |
| 19.05.2025 | 08:00:35.489 | 3,830 BZ | 1.500 | 5.745,000 | 1.500,000 | 5.745,000 |
| 16.05.2025 | 21:14:08.108 | 3,990 BZ | 400 | 1.596,000 | 51.141,000 | 202.533,650 |
| 16.05.2025 | 21:14:08.108 | 3,990 BZ | 400 | 1.596,000 | 51.141,000 | 202.533,650 |
| 16.05.2025 | 21:13:42.544 | 4,000 BZ | 400 | 1.600,000 | 50.741,000 | 200.937,650 |
| 16.05.2025 | 21:08:08.090 | 4,000 BZ | 400 | 1.600,000 | 50.341,000 | 199.337,650 |
| 16.05.2025 | 21:05:32.513 | 4,010 BZ | 400 | 1.604,000 | 49.941,000 | 197.737,650 |
| 16.05.2025 | 20:25:27.700 | 3,990 BZ | 250 | 997,500 | 49.541,000 | 196.133,650 |
| 16.05.2025 | 20:22:26.130 | 3,990 BZ | 250 | 997,500 | 49.291,000 | 195.136,150 |
| 16.05.2025 | 19:26:26.533 | 3,970 BZ | 200 | 794,000 | 49.041,000 | 194.138,650 |
| 16.05.2025 | 19:26:21.403 | 3,970 BZ | 200 | 794,000 | 48.841,000 | 193.344,650 |
| 16.05.2025 | 18:36:57.616 | 3,950 BZ | 433 | 1.710,350 | 48.641,000 | 192.550,650 |
| 16.05.2025 | 18:36:52.300 | 3,950 BZ | 433 | 1.710,350 | 48.208,000 | 190.840,300 |
| 16.05.2025 | 18:27:16.280 | 3,920 G | - | - | 47.775,000 | 189.129,950 |
| 16.05.2025 | 18:14:24.676 | 3,950 BZ | 190 | 750,500 | 47.775,000 | 189.129,950 |
| 16.05.2025 | 18:14:19.778 | 3,950 BZ | 190 | 750,500 | 47.585,000 | 188.379,450 |
| 16.05.2025 | 16:30:12.103 | 3,930 BZ | 400 | 1.572,000 | 47.395,000 | 187.628,950 |
| 16.05.2025 | 16:29:08.437 | 3,920 BZ | 400 | 1.568,000 | 46.995,000 | 186.056,950 |
| 16.05.2025 | 16:15:21.882 | 3,910 BZ | 1.500 | 5.865,000 | 46.595,000 | 184.488,950 |
| 16.05.2025 | 16:14:43.156 | 3,920 BZ | 1.500 | 5.880,000 | 45.095,000 | 178.623,950 |
| 16.05.2025 | 16:04:23.110 | 3,900 BZ | 1.500 | 5.850,000 | 41.083,000 | 162.972,270 |
| 16.05.2025 | 15:42:28.017 | 3,870 BZ | 262 | 1.013,940 | 39.583,000 | 157.122,270 |
| 16.05.2025 | 15:38:15.878 | 3,890 BZ | 2.000 | 7.780,000 | 39.321,000 | 156.108,330 |
| 16.05.2025 | 15:37:18.665 | 3,880 BZ | 750 | 2.910,000 | 37.321,000 | 148.328,330 |
| 16.05.2025 | 15:33:20.464 | 3,890 BZ | 2.250 | 8.752,500 | 36.571,000 | 145.418,330 |
| 16.05.2025 | 15:30:27.615 | 3,940 BZ | 95 | 374,300 | 34.321,000 | 136.665,830 |
| 16.05.2025 | 15:29:51.062 | 3,950 BZ | 95 | 375,250 | 34.226,000 | 136.291,530 |
| 16.05.2025 | 15:20:55.070 | 4,010 BZ | 1.000 | 4.010,000 | 34.131,000 | 135.916,280 |
| 16.05.2025 | 15:10:28.081 | 3,990 BZ | 1.000 | 3.990,000 | 33.131,000 | 131.906,280 |
| 16.05.2025 | 14:50:35.561 | 3,970 BZ | 1.250 | 4.962,500 | 32.131,000 | 127.916,280 |
| 16.05.2025 | 14:42:31.747 | 3,980 BZ | 1.250 | 4.975,000 | 30.881,000 | 122.953,780 |
| 16.05.2025 | 14:21:12.657 | 4,010 BZ | 400 | 1.604,000 | 29.631,000 | 117.978,780 |
| 16.05.2025 | 14:11:41.782 | 4,010 BZ | 400 | 1.604,000 | 29.231,000 | 116.374,780 |
| 16.05.2025 | 14:01:58.486 | 4,000 BZ | 70 | 280,000 | 28.831,000 | 114.770,780 |
| 16.05.2025 | 14:01:27.505 | 4,020 BZ | 70 | 281,400 | 28.761,000 | 114.490,780 |
| 16.05.2025 | 13:38:33.035 | 4,000 BZ | 3.750 | 15.000,000 | 28.691,000 | 114.209,380 |
| 16.05.2025 | 13:37:48.520 | 4,000 BZ | 250 | 1.000,000 | 24.941,000 | 99.209,380 |
| 16.05.2025 | 13:26:05.295 | 4,000 BZ | 250 | 1.000,000 | 24.691,000 | 98.209,380 |
| 16.05.2025 | 13:16:23.632 | 3,990 BZ | 2.531 | 10.098,690 | 24.441,000 | 97.209,380 |
| 16.05.2025 | 13:08:26.299 | 4,000 BZ | 2.531 | 10.124,000 | 21.910,000 | 87.110,690 |
| 16.05.2025 | 12:31:04.652 | 3,950 G | - | - | 19.379,000 | 76.986,690 |
| 16.05.2025 | 12:09:31.148 | 3,980 BZ | 300 | 1.194,000 | 19.379,000 | 76.986,690 |
| 16.05.2025 | 12:02:49.756 | 3,990 BZ | 300 | 1.197,000 | 19.079,000 | 75.792,690 |
| 16.05.2025 | 11:58:20.743 | 3,980 BZ | 252 | 1.002,960 | 18.779,000 | 74.595,690 |
| 16.05.2025 | 11:51:29.692 | 3,990 BZ | 252 | 1.005,480 | 18.527,000 | 73.592,730 |
| 16.05.2025 | 11:18:57.805 | 3,980 BZ | 2.500 | 9.950,000 | 18.275,000 | 72.587,250 |
| 16.05.2025 | 10:57:39.263 | 3,990 BZ | 1.500 | 5.985,000 | 15.775,000 | 62.637,250 |
| 16.05.2025 | 10:51:53.440 | 3,990 BZ | 1.000 | 3.990,000 | 14.275,000 | 56.652,250 |
| 16.05.2025 | 10:50:13.739 | 3,980 BZ | 1.000 | 3.980,000 | 13.275,000 | 52.662,250 |
| 16.05.2025 | 10:42:47.410 | 3,990 BZ | 1.000 | 3.990,000 | 12.275,000 | 48.682,250 |
| 16.05.2025 | 10:37:00.340 | 3,990 BZ | 5.025 | 20.049,750 | 11.275,000 | 44.692,250 |
| 16.05.2025 | 09:59:53.754 | 3,980 BZ | 250 | 995,000 | 6.250,000 | 24.642,500 |
| 16.05.2025 | 09:59:44.720 | 3,990 BZ | 250 | 997,500 | 6.000,000 | 23.647,500 |
| 16.05.2025 | 09:46:42.913 | 3,970 BZ | 650 | 2.580,500 | 5.750,000 | 22.650,000 |
| 16.05.2025 | 08:57:56.017 | 3,930 BZ | 1.650 | 6.484,500 | 5.100,000 | 20.069,500 |
| 16.05.2025 | 08:54:34.335 | 3,940 BZ | 150 | 591,000 | 3.450,000 | 13.585,000 |
| 16.05.2025 | 08:44:47.750 | 3,930 BZ | 1.500 | 5.895,000 | 3.300,000 | 12.994,000 |
| 16.05.2025 | 08:38:30.070 | 3,940 BZ | 900 | 3.546,000 | 1.800,000 | 7.099,000 |
| 16.05.2025 | 08:32:15.132 | 3,950 BZ | 800 | 3.160,000 | 900,000 | 3.553,000 |
| 16.05.2025 | 08:00:14.402 | 3,930 BZ | 100 | 393,000 | 100,000 | 393,000 |
| 15.05.2025 | 21:57:44.177 | 3,940 BZ | 250 | 985,000 | 118.579,000 | 463.849,800 |
| 15.05.2025 | 21:57:44.177 | 3,940 BZ | 250 | 985,000 | 118.579,000 | 463.849,800 |
| 15.05.2025 | 21:56:19.802 | 3,930 BZ | 165 | 648,450 | 118.329,000 | 462.864,800 |
| 15.05.2025 | 20:58:35.539 | 3,910 BZ | 1.500 | 5.865,000 | 118.164,000 | 462.216,350 |
| 15.05.2025 | 20:55:51.829 | 3,910 BZ | 375 | 1.466,250 | 116.664,000 | 456.351,350 |
| 15.05.2025 | 20:55:23.107 | 3,910 BZ | 375 | 1.466,250 | 116.289,000 | 454.885,100 |
| 15.05.2025 | 20:45:32.974 | 3,900 BZ | 800 | 3.120,000 | 115.914,000 | 453.418,850 |
| 15.05.2025 | 20:42:55.187 | 3,910 BZ | 800 | 3.128,000 | 115.114,000 | 450.298,850 |
| 15.05.2025 | 20:39:16.343 | 3,900 BZ | 500 | 1.950,000 | 114.314,000 | 447.170,850 |
| 15.05.2025 | 20:38:42.544 | 3,910 BZ | 500 | 1.955,000 | 113.814,000 | 445.220,850 |
| 15.05.2025 | 20:32:22.187 | 3,930 BZ | 375 | 1.473,750 | 113.314,000 | 443.265,850 |
| 15.05.2025 | 20:31:52.687 | 3,940 BZ | 375 | 1.477,500 | 112.939,000 | 441.792,100 |
| 15.05.2025 | 20:29:32.694 | 3,920 BZ | 255 | 999,600 | 112.564,000 | 440.314,600 |
| 15.05.2025 | 20:29:05.696 | 3,920 BZ | 255 | 999,600 | 112.309,000 | 439.315,000 |
| 15.05.2025 | 20:20:29.425 | 3,880 BZ | 513 | 1.990,440 | 112.054,000 | 438.315,400 |
| 15.05.2025 | 20:16:12.768 | 3,900 BZ | 513 | 2.000,700 | 111.541,000 | 436.324,960 |
| 15.05.2025 | 20:14:43.628 | 3,900 BZ | 1.500 | 5.850,000 | 111.028,000 | 434.324,260 |
| 15.05.2025 | 20:03:53.491 | 3,920 BZ | 110 | 431,200 | 109.528,000 | 428.474,260 |
| 15.05.2025 | 20:02:45.801 | 3,920 BZ | 110 | 431,200 | 109.418,000 | 428.043,060 |
| 15.05.2025 | 19:43:51.014 | 3,950 BZ | 200 | 790,000 | 109.308,000 | 427.611,860 |
| 15.05.2025 | 19:43:20.380 | 3,950 BZ | 200 | 790,000 | 109.108,000 | 426.821,860 |
| 15.05.2025 | 19:31:17.016 | 3,960 BZ | 120 | 475,200 | 108.908,000 | 426.031,860 |
| 15.05.2025 | 19:30:41.061 | 3,960 BZ | 120 | 475,200 | 108.788,000 | 425.556,660 |
| 15.05.2025 | 19:26:18.174 | 3,950 BZ | 1.460 | 5.767,000 | 108.668,000 | 425.081,460 |
| 15.05.2025 | 19:12:28.634 | 3,940 BZ | 1.500 | 5.910,000 | 107.208,000 | 419.314,460 |
| 15.05.2025 | 19:10:16.962 | 3,940 BZ | 300 | 1.182,000 | 105.708,000 | 413.404,460 |
| 15.05.2025 | 19:10:14.045 | 3,940 BZ | 800 | 3.152,000 | 105.408,000 | 412.222,460 |
| 15.05.2025 | 19:07:50.952 | 3,940 BZ | 250 | 985,000 | 104.608,000 | 409.070,460 |
| 15.05.2025 | 19:06:51.950 | 3,950 BZ | 150 | 592,500 | 104.358,000 | 408.085,460 |
| 15.05.2025 | 19:02:07.804 | 3,940 BZ | 500 | 1.970,000 | 104.208,000 | 407.492,960 |
| 15.05.2025 | 18:56:23.014 | 3,940 BZ | 500 | 1.970,000 | 103.708,000 | 405.522,960 |
| 15.05.2025 | 18:55:18.892 | 3,950 BZ | 70 | 276,500 | 103.208,000 | 403.552,960 |
