Novo-Nordisk AS/OS/Call [500]/MS
WKN MK3ASQ
ISIN DE000MK3ASQ3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17:53:41.987 | 1,060 BZ | 1.200 | 1.272,000 | 168.050,000 | 173.243,050 |
| 06.06.2025 | 17:41:19.654 | 1,060 BZ | 1.200 | 1.272,000 | 166.850,000 | 171.971,050 |
| 06.06.2025 | 16:59:57.426 | 1,060 BZ | 10.000 | 10.600,000 | 165.650,000 | 170.699,050 |
| 06.06.2025 | 16:59:35.946 | 1,060 G | - | - | 155.650,000 | 160.099,050 |
| 06.06.2025 | 16:52:12.308 | 1,070 BZ | 5.185 | 5.547,950 | 155.650,000 | 160.099,050 |
| 06.06.2025 | 16:38:49.280 | 1,040 BZ | 5.185 | 5.392,400 | 150.465,000 | 154.551,100 |
| 06.06.2025 | 16:31:11.248 | 1,060 BZ | 2.000 | 2.120,000 | 145.280,000 | 149.158,700 |
| 06.06.2025 | 16:25:50.275 | 1,070 BZ | 2.000 | 2.140,000 | 143.280,000 | 147.038,700 |
| 06.06.2025 | 15:53:27.410 | 1,040 BZ | 500 | 520,000 | 141.280,000 | 144.898,700 |
| 06.06.2025 | 15:53:18.495 | 1,050 BZ | 1.500 | 1.575,000 | 140.780,000 | 144.378,700 |
| 06.06.2025 | 15:53:13.264 | 1,030 BZ | 1.000 | 1.030,000 | 139.280,000 | 142.803,700 |
| 06.06.2025 | 15:52:59.798 | 1,040 BZ | 790 | 821,600 | 138.280,000 | 141.773,700 |
| 06.06.2025 | 15:52:05.783 | 1,040 BZ | 790 | 821,600 | 137.490,000 | 140.952,100 |
| 06.06.2025 | 15:50:51.477 | 1,040 BZ | 250 | 260,000 | 136.700,000 | 140.130,500 |
| 06.06.2025 | 15:49:59.111 | 1,050 BZ | 250 | 262,500 | 136.450,000 | 139.870,500 |
| 06.06.2025 | 15:46:18.483 | 1,050 BZ | 6.500 | 6.825,000 | 136.200,000 | 139.608,000 |
| 06.06.2025 | 15:41:52.537 | 1,040 BZ | 500 | 520,000 | 129.700,000 | 132.783,000 |
| 06.06.2025 | 15:37:31.693 | 1,040 BZ | 1.000 | 1.040,000 | 129.200,000 | 132.263,000 |
| 06.06.2025 | 15:29:10.712 | 1,030 BZ | 5.000 | 5.150,000 | 128.200,000 | 131.223,000 |
| 06.06.2025 | 14:43:45.657 | 1,030 BZ | 6.000 | 6.180,000 | 123.200,000 | 126.073,000 |
| 06.06.2025 | 14:39:46.255 | 1,030 BZ | 1.750 | 1.802,500 | 117.200,000 | 119.893,000 |
| 06.06.2025 | 14:38:54.447 | 1,030 BZ | 750 | 772,500 | 115.450,000 | 118.090,500 |
| 06.06.2025 | 14:34:57.999 | 1,030 BZ | 1.000 | 1.030,000 | 114.700,000 | 117.318,000 |
| 06.06.2025 | 14:00:26.275 | 1,030 BZ | 2.000 | 2.060,000 | 113.700,000 | 116.288,000 |
| 06.06.2025 | 13:57:53.973 | 1,040 BZ | 1.000 | 1.040,000 | 111.700,000 | 114.228,000 |
| 06.06.2025 | 13:14:38.530 | 1,030 BZ | 1.000 | 1.030,000 | 110.700,000 | 113.188,000 |
| 06.06.2025 | 13:07:54.812 | 1,040 BZ | 4.000 | 4.160,000 | 109.700,000 | 112.158,000 |
| 06.06.2025 | 13:07:49.083 | 1,050 BZ | 4.000 | 4.200,000 | 105.700,000 | 107.998,000 |
| 06.06.2025 | 12:50:23.512 | 1,040 G | - | - | 101.700,000 | 103.798,000 |
| 06.06.2025 | 12:17:35.753 | 1,050 BZ | 1.250 | 1.312,500 | 101.700,000 | 103.798,000 |
| 06.06.2025 | 12:17:29.892 | 1,050 BZ | 550 | 577,500 | 100.450,000 | 102.485,500 |
| 06.06.2025 | 12:12:42.692 | 1,060 BZ | 1.000 | 1.060,000 | 99.900,000 | 101.908,000 |
| 06.06.2025 | 12:11:54.333 | 1,050 BZ | 1.300 | 1.365,000 | 98.900,000 | 100.848,000 |
| 06.06.2025 | 12:08:54.234 | 1,040 BZ | 1.000 | 1.040,000 | 97.600,000 | 99.483,000 |
| 06.06.2025 | 12:06:06.169 | 1,040 BZ | 20.000 | 20.800,000 | 96.600,000 | 98.443,000 |
| 06.06.2025 | 11:32:22.352 | 1,050 BZ | 20.000 | 21.000,000 | 76.600,000 | 77.643,000 |
| 06.06.2025 | 11:05:34.494 | 1,040 BZ | 2.000 | 2.080,000 | 56.600,000 | 56.643,000 |
| 06.06.2025 | 11:00:00.371 | 1,030 BZ | 2.000 | 2.060,000 | 54.600,000 | 54.563,000 |
| 06.06.2025 | 10:27:06.172 | 1,010 BZ | 300 | 303,000 | 52.600,000 | 52.503,000 |
| 06.06.2025 | 10:26:38.723 | 1,000 BZ | 2.300 | 2.300,000 | 52.300,000 | 52.200,000 |
| 06.06.2025 | 10:26:08.555 | 1,010 BZ | 2.000 | 2.020,000 | 50.000,000 | 49.900,000 |
| 06.06.2025 | 09:45:40.471 | 1,000 BZ | 2.000 | 2.000,000 | 48.000,000 | 47.880,000 |
| 06.06.2025 | 09:42:39.706 | 1,000 BZ | 2.000 | 2.000,000 | 46.000,000 | 45.880,000 |
| 06.06.2025 | 09:22:00.517 | 1,000 BZ | 2.000 | 2.000,000 | 44.000,000 | 43.880,000 |
| 06.06.2025 | 09:21:23.960 | 1,010 BZ | 2.000 | 2.020,000 | 42.000,000 | 41.880,000 |
| 06.06.2025 | 09:10:29.294 | 1,030 BZ | 20.000 | 20.600,000 | 40.000,000 | 39.860,000 |
| 06.06.2025 | 09:05:20.951 | 1,020 BZ | 3.000 | 3.060,000 | 20.000,000 | 19.260,000 |
| 06.06.2025 | 08:46:50.674 | 0,960 BZ | 5.000 | 4.800,000 | 17.000,000 | 16.200,000 |
| 06.06.2025 | 08:14:07.421 | 0,950 BZ | 10.000 | 9.500,000 | 12.000,000 | 11.400,000 |
| 06.06.2025 | 08:09:26.773 | 0,950 BZ | 2.000 | 1.900,000 | 2.000,000 | 1.900,000 |
| 05.06.2025 | 20:56:09.433 | 0,970 BZ | 250 | 242,500 | 142.589,000 | 141.238,570 |
| 05.06.2025 | 20:56:09.433 | 0,970 BZ | 250 | 242,500 | 142.589,000 | 141.238,570 |
| 05.06.2025 | 20:56:09.433 | 0,970 BZ | 250 | 242,500 | 142.589,000 | 141.238,570 |
| 05.06.2025 | 20:56:09.433 | 0,970 BZ | 250 | 242,500 | 142.589,000 | 141.238,570 |
| 05.06.2025 | 20:55:56.417 | 0,970 BZ | 250 | 242,500 | 142.339,000 | 140.996,070 |
| 05.06.2025 | 20:55:56.417 | 0,970 BZ | 250 | 242,500 | 142.339,000 | 140.996,070 |
| 05.06.2025 | 20:18:20.718 | 0,920 G | - | - | 142.089,000 | 140.753,570 |
| 05.06.2025 | 20:18:20.718 | 0,920 G | - | - | 142.089,000 | 140.753,570 |
| 05.06.2025 | 18:52:59.131 | 0,960 BZ | 1.578 | 1.514,880 | 142.089,000 | 140.753,570 |
| 05.06.2025 | 18:52:59.131 | 0,960 BZ | 1.578 | 1.514,880 | 142.089,000 | 140.753,570 |
| 05.06.2025 | 18:52:52.512 | 0,950 BZ | 1.578 | 1.499,100 | 140.511,000 | 139.238,690 |
| 05.06.2025 | 18:52:52.512 | 0,950 BZ | 1.578 | 1.499,100 | 140.511,000 | 139.238,690 |
| 05.06.2025 | 17:23:41.015 | 0,990 BZ | 1.000 | 990,000 | 138.933,000 | 137.739,590 |
| 05.06.2025 | 17:23:41.015 | 0,990 BZ | 1.000 | 990,000 | 138.933,000 | 137.739,590 |
| 05.06.2025 | 17:23:35.379 | 0,990 BZ | 1.000 | 990,000 | 137.933,000 | 136.749,590 |
| 05.06.2025 | 17:23:35.379 | 0,990 BZ | 1.000 | 990,000 | 137.933,000 | 136.749,590 |
| 05.06.2025 | 17:00:31.657 | 0,990 BZ | 350 | 346,500 | 136.933,000 | 135.759,590 |
| 05.06.2025 | 17:00:31.657 | 0,990 BZ | 350 | 346,500 | 136.933,000 | 135.759,590 |
| 05.06.2025 | 17:00:18.617 | 0,990 BZ | 350 | 346,500 | 136.583,000 | 135.413,090 |
| 05.06.2025 | 17:00:18.617 | 0,990 BZ | 350 | 346,500 | 136.583,000 | 135.413,090 |
| 05.06.2025 | 16:51:45.537 | 0,990 BZ | 15.463 | 15.308,370 | 136.233,000 | 135.066,590 |
| 05.06.2025 | 16:51:45.537 | 0,990 BZ | 15.463 | 15.308,370 | 136.233,000 | 135.066,590 |
| 05.06.2025 | 16:40:42.611 | 0,990 BZ | 33.333 | 32.999,670 | 120.770,000 | 119.758,220 |
| 05.06.2025 | 16:40:42.611 | 0,990 BZ | 33.333 | 32.999,670 | 120.770,000 | 119.758,220 |
| 05.06.2025 | 16:39:37.602 | 0,990 BZ | 33.333 | 32.999,670 | 87.437,000 | 86.758,550 |
| 05.06.2025 | 16:39:37.602 | 0,990 BZ | 33.333 | 32.999,670 | 87.437,000 | 86.758,550 |
| 05.06.2025 | 15:30:26.295 | 0,970 BZ | 3.000 | 2.910,000 | 54.104,000 | 53.758,880 |
| 05.06.2025 | 15:30:26.295 | 0,970 BZ | 3.000 | 2.910,000 | 54.104,000 | 53.758,880 |
| 05.06.2025 | 14:56:24.607 | 1,010 BZ | 4.200 | 4.242,000 | 48.104,000 | 47.908,880 |
| 05.06.2025 | 14:56:24.607 | 1,010 BZ | 4.200 | 4.242,000 | 48.104,000 | 47.908,880 |
| 05.06.2025 | 14:50:14.605 | 1,010 BZ | 1.000 | 1.010,000 | 43.904,000 | 43.666,880 |
| 05.06.2025 | 14:50:14.605 | 1,010 BZ | 1.000 | 1.010,000 | 43.904,000 | 43.666,880 |
| 05.06.2025 | 14:27:44.284 | 1,000 BZ | 1.500 | 1.500,000 | 42.904,000 | 42.656,880 |
| 05.06.2025 | 14:27:44.284 | 1,000 BZ | 1.500 | 1.500,000 | 42.904,000 | 42.656,880 |
| 05.06.2025 | 14:26:40.171 | 1,000 BZ | 700 | 700,000 | 41.404,000 | 41.156,880 |
| 05.06.2025 | 14:26:40.171 | 1,000 BZ | 700 | 700,000 | 41.404,000 | 41.156,880 |
| 05.06.2025 | 14:13:57.063 | 1,000 BZ | 1.000 | 1.000,000 | 40.704,000 | 40.456,880 |
| 05.06.2025 | 14:13:57.063 | 1,000 BZ | 1.000 | 1.000,000 | 40.704,000 | 40.456,880 |
| 05.06.2025 | 13:19:45.584 | 0,940 G | - | - | 39.704,000 | 39.456,880 |
| 05.06.2025 | 13:19:45.584 | 0,940 G | - | - | 39.704,000 | 39.456,880 |
| 05.06.2025 | 13:19:25.107 | 1,010 BZ | 3.100 | 3.131,000 | 39.704,000 | 39.456,880 |
| 05.06.2025 | 13:19:25.107 | 1,010 BZ | 3.100 | 3.131,000 | 39.704,000 | 39.456,880 |
| 05.06.2025 | 13:19:19.585 | 1,010 BZ | 3.100 | 3.131,000 | 36.604,000 | 36.325,880 |
| 05.06.2025 | 13:19:19.585 | 1,010 BZ | 3.100 | 3.131,000 | 36.604,000 | 36.325,880 |
| 05.06.2025 | 13:01:42.695 | 1,000 BZ | 7.700 | 7.700,000 | 33.504,000 | 33.194,880 |
| 05.06.2025 | 13:01:42.695 | 1,000 BZ | 7.700 | 7.700,000 | 33.504,000 | 33.194,880 |
| 05.06.2025 | 13:00:42.224 | 1,000 BZ | 1.500 | 1.500,000 | 25.804,000 | 25.494,880 |
| 05.06.2025 | 13:00:42.224 | 1,000 BZ | 1.500 | 1.500,000 | 25.804,000 | 25.494,880 |
| 05.06.2025 | 12:52:57.009 | 1,010 BZ | 4.200 | 4.242,000 | 24.304,000 | 23.994,880 |
| 05.06.2025 | 12:52:57.009 | 1,010 BZ | 4.200 | 4.242,000 | 24.304,000 | 23.994,880 |
