Prosus N.V./OS/Call [55]/MS
WKN MK3AEV
ISIN DE000MK3AEV3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19:49:19.862 | 0,710 G | - | - | 64.084,000 | 45.297,570 |
| 07.11.2025 | 18:23:29.074 | 0,710 BZ | 1.000 | 710,000 | 64.084,000 | 45.297,570 |
| 07.11.2025 | 18:17:18.501 | 0,700 G | - | - | 63.084,000 | 44.587,570 |
| 07.11.2025 | 17:40:54.400 | 0,700 BZ | 1.000 | 700,000 | 63.084,000 | 44.587,570 |
| 07.11.2025 | 17:40:39.294 | 0,690 BZ | 1.000 | 690,000 | 62.084,000 | 43.887,570 |
| 07.11.2025 | 16:17:31.184 | 0,700 BZ | 1.000 | 700,000 | 61.084,000 | 43.197,570 |
| 07.11.2025 | 16:16:27.740 | 0,700 BZ | 1.000 | 700,000 | 60.084,000 | 42.497,570 |
| 07.11.2025 | 15:45:43.897 | 0,700 BZ | 2.000 | 1.400,000 | 59.084,000 | 41.797,570 |
| 07.11.2025 | 15:15:07.980 | 0,710 G | - | - | 57.084,000 | 40.397,570 |
| 07.11.2025 | 15:11:39.819 | 0,720 BZ | 1.000 | 720,000 | 57.084,000 | 40.397,570 |
| 07.11.2025 | 15:07:14.686 | 0,710 BZ | 1.000 | 710,000 | 56.084,000 | 39.677,570 |
| 07.11.2025 | 14:10:26.980 | 0,710 BZ | 3.000 | 2.130,000 | 55.084,000 | 38.967,570 |
| 07.11.2025 | 14:05:31.534 | 0,710 BZ | 15.207 | 10.796,970 | 52.084,000 | 36.837,570 |
| 07.11.2025 | 14:04:32.857 | 0,700 BZ | 1.000 | 700,000 | 36.877,000 | 26.040,600 |
| 07.11.2025 | 14:03:42.592 | 0,700 BZ | 1.000 | 700,000 | 35.877,000 | 25.340,600 |
| 07.11.2025 | 14:03:40.988 | 0,700 BZ | 2.000 | 1.400,000 | 34.877,000 | 24.640,600 |
| 07.11.2025 | 14:03:22.482 | 0,700 BZ | 407 | 284,900 | 32.877,000 | 23.240,600 |
| 07.11.2025 | 14:03:07.703 | 0,700 BZ | 2.000 | 1.400,000 | 32.470,000 | 22.955,700 |
| 07.11.2025 | 14:02:40.907 | 0,700 BZ | 4.000 | 2.800,000 | 30.470,000 | 21.555,700 |
| 07.11.2025 | 14:00:57.912 | 0,700 BZ | 2.000 | 1.400,000 | 26.470,000 | 18.755,700 |
| 07.11.2025 | 14:00:50.907 | 0,700 BZ | 1.800 | 1.260,000 | 24.470,000 | 17.355,700 |
| 07.11.2025 | 14:00:45.494 | 0,710 BZ | 1.000 | 710,000 | 22.670,000 | 16.095,700 |
| 07.11.2025 | 14:00:30.805 | 0,710 BZ | 5.000 | 3.550,000 | 21.670,000 | 15.385,700 |
| 07.11.2025 | 14:00:20.775 | 0,710 BZ | 920 | 653,200 | 16.670,000 | 11.835,700 |
| 07.11.2025 | 14:00:19.735 | 0,710 BZ | 2.000 | 1.420,000 | 15.750,000 | 11.182,500 |
| 07.11.2025 | 14:00:15.540 | 0,710 BZ | 2.000 | 1.420,000 | 13.750,000 | 9.762,500 |
| 07.11.2025 | 13:59:57.435 | 0,710 BZ | 4.750 | 3.372,500 | 11.750,000 | 8.342,500 |
| 07.11.2025 | 13:59:56.938 | 0,710 BZ | 1.000 | 710,000 | 7.000,000 | 4.970,000 |
| 07.11.2025 | 13:58:19.922 | 0,710 BZ | 1.000 | 710,000 | 6.000,000 | 4.260,000 |
| 07.11.2025 | 13:57:55.692 | 0,710 BZ | 3.000 | 2.130,000 | 5.000,000 | 3.550,000 |
| 07.11.2025 | 13:57:50.716 | 0,710 BZ | 2.000 | 1.420,000 | 2.000,000 | 1.420,000 |
| 07.11.2025 | 10:44:10.814 | 0,750 G | - | - | - | - |
| 07.11.2025 | 09:14:25.619 | 0,790 G | - | - | - | - |
| 06.11.2025 | 20:27:36.714 | 0,780 G | - | - | - | - |
| 06.11.2025 | 20:27:36.714 | 0,780 G | - | - | - | - |
| 06.11.2025 | 18:54:48.157 | 0,760 G | - | - | - | - |
| 06.11.2025 | 17:03:35.090 | 0,800 G | - | - | - | - |
| 06.11.2025 | 14:57:18.681 | 0,860 G | - | - | - | - |
| 06.11.2025 | 10:43:18.617 | 0,820 G | - | - | - | - |
| 06.11.2025 | 08:55:32.172 | 0,820 G | - | - | - | - |
| 05.11.2025 | 20:27:29.121 | 0,750 G | - | - | 6.000,000 | 4.500,000 |
| 05.11.2025 | 20:27:29.121 | 0,750 G | - | - | 6.000,000 | 4.500,000 |
| 05.11.2025 | 18:54:40.688 | 0,770 G | - | - | 6.000,000 | 4.500,000 |
| 05.11.2025 | 17:01:49.505 | 0,760 G | - | - | 6.000,000 | 4.500,000 |
| 05.11.2025 | 14:55:25.864 | 0,780 G | - | - | 6.000,000 | 4.500,000 |
| 05.11.2025 | 10:42:36.492 | 0,730 G | - | - | 6.000,000 | 4.500,000 |
| 05.11.2025 | 09:14:25.151 | 0,770 G | - | - | 6.000,000 | 4.500,000 |
| 05.11.2025 | 08:32:21.467 | 0,750 BZ | 6.000 | 4.500,000 | 6.000,000 | 4.500,000 |
| 04.11.2025 | 20:00:02.213 | 0,750 G | - | - | - | - |
| 04.11.2025 | 19:51:09.112 | 0,750 G | - | - | - | - |
| 04.11.2025 | 18:19:05.475 | 0,740 G | - | - | - | - |
| 04.11.2025 | 14:59:54.545 | 0,740 G | - | - | - | - |
| 04.11.2025 | 10:47:55.210 | 0,700 G | - | - | - | - |
| 04.11.2025 | 08:55:33.039 | 0,730 G | - | - | - | - |
| 03.11.2025 | 19:20:10.229 | 0,790 G | - | - | - | - |
| 03.11.2025 | 19:20:10.229 | 0,790 G | - | - | - | - |
| 03.11.2025 | 17:28:49.535 | 0,770 G | - | - | - | - |
| 03.11.2025 | 15:00:50.854 | 0,770 G | - | - | - | - |
| 03.11.2025 | 10:44:23.242 | 0,790 G | - | - | - | - |
| 03.11.2025 | 09:15:02.230 | 0,750 G | - | - | - | - |
| 31.10.2025 | 19:20:02.846 | 0,760 G | - | - | - | - |
| 31.10.2025 | 19:20:02.846 | 0,760 G | - | - | - | - |
| 31.10.2025 | 17:26:18.305 | 0,790 G | - | - | - | - |
| 31.10.2025 | 14:58:06.848 | 0,740 G | - | - | - | - |
| 31.10.2025 | 10:45:51.896 | 0,740 G | - | - | - | - |
| 31.10.2025 | 09:05:44.665 | 0,750 G | - | - | - | - |
| 30.10.2025 | 19:18:44.039 | 0,860 G | - | - | 586,000 | 503,960 |
| 30.10.2025 | 19:18:44.039 | 0,860 G | - | - | 586,000 | 503,960 |
| 30.10.2025 | 17:26:24.334 | 0,850 G | - | - | 586,000 | 503,960 |
| 30.10.2025 | 16:07:37.492 | 0,860 BZ | 586 | 503,960 | 586,000 | 503,960 |
| 30.10.2025 | 14:57:16.451 | 0,840 G | - | - | - | - |
| 30.10.2025 | 10:42:37.222 | 0,830 G | - | - | - | - |
| 30.10.2025 | 09:06:55.780 | 0,870 G | - | - | - | - |
| 29.10.2025 | 19:27:24.334 | 0,870 G | - | - | - | - |
| 29.10.2025 | 19:27:24.334 | 0,870 G | - | - | - | - |
| 29.10.2025 | 17:51:14.787 | 0,870 G | - | - | - | - |
| 29.10.2025 | 15:28:06.264 | 0,870 G | - | - | - | - |
| 29.10.2025 | 10:58:29.365 | 0,850 G | - | - | - | - |
| 29.10.2025 | 09:35:02.120 | 0,840 G | - | - | - | - |
| 28.10.2025 | 19:21:04.707 | 0,840 G | - | - | - | - |
| 28.10.2025 | 19:21:04.707 | 0,840 G | - | - | - | - |
| 28.10.2025 | 17:29:05.896 | 0,820 G | - | - | - | - |
| 28.10.2025 | 15:01:17.430 | 0,810 G | - | - | - | - |
| 28.10.2025 | 10:56:56.996 | 0,850 G | - | - | - | - |
| 28.10.2025 | 09:38:56.481 | 0,830 G | - | - | - | - |
| 27.10.2025 | 19:19:30.646 | 0,870 G | - | - | 2.000,000 | 1.780,000 |
| 27.10.2025 | 19:19:30.646 | 0,870 G | - | - | 2.000,000 | 1.780,000 |
| 27.10.2025 | 17:27:20.629 | 0,860 G | - | - | 2.000,000 | 1.780,000 |
| 27.10.2025 | 14:57:31.966 | 0,850 G | - | - | 2.000,000 | 1.780,000 |
| 27.10.2025 | 10:41:31.154 | 0,900 G | - | - | 2.000,000 | 1.780,000 |
| 27.10.2025 | 09:50:24.016 | 0,890 BZ | 2.000 | 1.780,000 | 2.000,000 | 1.780,000 |
| 27.10.2025 | 08:54:27.810 | 0,830 G | - | - | - | - |
| 24.10.2025 | 19:30:00.542 | 0,730 G | - | - | - | - |
| 24.10.2025 | 19:30:00.542 | 0,730 G | - | - | - | - |
| 24.10.2025 | 17:55:32.377 | 0,680 G | - | - | - | - |
| 24.10.2025 | 15:39:17.474 | 0,720 G | - | - | - | - |
| 24.10.2025 | 11:20:21.870 | 0,720 G | - | - | - | - |
| 24.10.2025 | 09:39:46.131 | 0,720 G | - | - | - | - |
| 23.10.2025 | 19:31:54.854 | 0,720 G | - | - | - | - |
| 23.10.2025 | 19:31:54.854 | 0,720 G | - | - | - | - |