L3 Harris Technologies Inc./OS/Call [225]/MS
WKN MK3F1J
ISIN DE000MK3F1J9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.07.2025 | 20:18:14.466 | 3,750 G | - | - | 71.740,000 | 275.143,800 |
| 11.07.2025 | 20:18:14.466 | 3,750 G | - | - | 71.740,000 | 275.143,800 |
| 11.07.2025 | 17:22:22.160 | 3,840 BZ | 300 | 1.152,000 | 71.740,000 | 275.143,800 |
| 11.07.2025 | 17:16:02.477 | 3,840 BZ | 300 | 1.152,000 | 71.440,000 | 273.991,800 |
| 11.07.2025 | 16:32:00.012 | 3,830 BZ | 10.000 | 38.300,000 | 71.140,000 | 272.839,800 |
| 11.07.2025 | 16:26:45.644 | 3,860 BZ | 10.000 | 38.600,000 | 61.140,000 | 234.539,800 |
| 11.07.2025 | 16:21:15.165 | 3,850 BZ | 10.000 | 38.500,000 | 51.140,000 | 195.939,800 |
| 11.07.2025 | 16:11:15.807 | 3,820 BZ | 30.000 | 114.600,000 | 41.140,000 | 157.439,800 |
| 11.07.2025 | 16:08:37.491 | 3,820 G | - | - | 11.140,000 | 42.839,800 |
| 11.07.2025 | 14:13:20.302 | 4,060 BZ | 370 | 1.502,200 | 1.140,000 | 4.639,800 |
| 11.07.2025 | 14:13:14.192 | 4,130 BZ | 370 | 1.528,100 | 770,000 | 3.137,600 |
| 11.07.2025 | 13:54:28.801 | 3,960 G | - | - | 400,000 | 1.609,500 |
| 11.07.2025 | 12:03:01.182 | 4,020 BZ | 150 | 603,000 | 400,000 | 1.609,500 |
| 11.07.2025 | 12:02:55.658 | 4,020 BZ | 150 | 603,000 | 250,000 | 1.006,500 |
| 11.07.2025 | 10:34:41.254 | 3,960 BZ | 50 | 198,000 | 100,000 | 403,500 |
| 11.07.2025 | 10:25:25.399 | 4,110 BZ | 50 | 205,500 | 50,000 | 205,500 |
| 10.07.2025 | 20:23:46.134 | 3,880 BZ | 5.000 | 19.400,000 | 56.000,000 | 217.265,000 |
| 10.07.2025 | 20:23:46.134 | 3,880 BZ | 5.000 | 19.400,000 | 56.000,000 | 217.265,000 |
| 10.07.2025 | 20:23:36.859 | 3,880 BZ | 20.000 | 77.600,000 | 51.000,000 | 197.865,000 |
| 10.07.2025 | 20:23:08.977 | 3,880 BB | 15.000 | 58.200,000 | 31.000,000 | 120.265,000 |
| 10.07.2025 | 20:22:54.768 | 3,880 BB | 15.000 | 58.200,000 | 16.000,000 | 62.065,000 |
| 10.07.2025 | 20:19:30.990 | 3,860 G | - | - | 1.000,000 | 3.865,000 |
| 10.07.2025 | 14:15:38.712 | 3,790 G | - | - | 1.000,000 | 3.865,000 |
| 10.07.2025 | 12:51:12.542 | 3,860 BZ | 500 | 1.930,000 | 1.000,000 | 3.865,000 |
| 10.07.2025 | 10:55:05.439 | 3,870 BZ | 500 | 1.935,000 | 500,000 | 1.935,000 |
| 09.07.2025 | 21:46:41.785 | 3,780 BZ | 2.650 | 10.017,000 | 9.630,000 | 35.805,100 |
| 09.07.2025 | 21:46:41.785 | 3,780 BZ | 2.650 | 10.017,000 | 9.630,000 | 35.805,100 |
| 09.07.2025 | 21:24:37.924 | 3,770 BZ | 500 | 1.885,000 | 6.980,000 | 25.788,100 |
| 09.07.2025 | 20:42:04.712 | 3,730 G | - | - | 6.480,000 | 23.903,100 |
| 09.07.2025 | 20:25:35.285 | 3,710 BZ | 1.500 | 5.565,000 | 6.480,000 | 23.903,100 |
| 09.07.2025 | 19:18:43.000 | 3,670 BZ | 500 | 1.835,000 | 4.980,000 | 18.338,100 |
| 09.07.2025 | 18:16:54.506 | 3,740 BZ | 370 | 1.383,800 | 4.480,000 | 16.503,100 |
| 09.07.2025 | 18:15:22.073 | 3,750 BZ | 370 | 1.387,500 | 4.110,000 | 15.119,300 |
| 09.07.2025 | 16:12:19.419 | 3,670 BZ | 3.500 | 12.845,000 | 3.740,000 | 13.731,800 |
| 09.07.2025 | 14:02:00.921 | 3,580 G | - | - | 240,000 | 886,800 |
| 09.07.2025 | 13:49:01.452 | 3,680 BZ | 120 | 441,600 | 240,000 | 886,800 |
| 09.07.2025 | 13:48:56.518 | 3,710 BZ | 120 | 445,200 | 120,000 | 445,200 |
| 08.07.2025 | 20:58:55.865 | 3,660 G | - | - | 1.740,000 | 6.244,700 |
| 08.07.2025 | 20:58:55.865 | 3,660 G | - | - | 1.740,000 | 6.244,700 |
| 08.07.2025 | 20:40:53.161 | 3,650 BZ | 370 | 1.350,500 | 1.740,000 | 6.244,700 |
| 08.07.2025 | 20:38:08.293 | 3,660 BZ | 370 | 1.354,200 | 1.370,000 | 4.894,200 |
| 08.07.2025 | 14:46:19.094 | 3,520 G | - | - | 1.000,000 | 3.540,000 |
| 08.07.2025 | 14:21:05.751 | 3,560 BZ | 500 | 1.780,000 | 1.000,000 | 3.540,000 |
| 08.07.2025 | 14:21:00.748 | 3,520 BZ | 500 | 1.760,000 | 500,000 | 1.760,000 |
| 08.07.2025 | 14:06:45.651 | 3,540 G | - | - | - | - |
| 07.07.2025 | 20:59:00.149 | 3,660 BZ | 560 | 2.049,600 | 10.220,000 | 36.362,300 |
| 07.07.2025 | 20:59:00.149 | 3,660 BZ | 560 | 2.049,600 | 10.220,000 | 36.362,300 |
| 07.07.2025 | 20:33:11.742 | 3,630 G | - | - | 9.660,000 | 34.312,700 |
| 07.07.2025 | 19:07:47.882 | 3,620 BZ | 560 | 2.027,200 | 9.660,000 | 34.312,700 |
| 07.07.2025 | 18:43:14.762 | 3,640 BZ | 250 | 910,000 | 9.100,000 | 32.285,500 |
| 07.07.2025 | 18:41:31.462 | 3,650 BZ | 250 | 912,500 | 8.850,000 | 31.375,500 |
| 07.07.2025 | 15:44:22.470 | 3,470 BZ | 50 | 173,500 | 8.600,000 | 30.463,000 |
| 07.07.2025 | 15:40:44.295 | 3,480 BZ | 50 | 174,000 | 8.550,000 | 30.289,500 |
| 07.07.2025 | 15:27:26.755 | 3,760 G | - | - | 8.500,000 | 30.115,500 |
| 07.07.2025 | 15:26:31.136 | 3,750 G | - | - | 8.500,000 | 30.115,500 |
| 07.07.2025 | 15:26:15.907 | 3,750 G | - | - | 8.500,000 | 30.115,500 |
| 07.07.2025 | 15:20:37.500 | 3,750 G | - | - | 8.500,000 | 30.115,500 |
| 07.07.2025 | 15:20:24.821 | 3,750 G | - | - | 8.500,000 | 30.115,500 |
| 07.07.2025 | 14:14:57.946 | 3,630 BZ | 150 | 544,500 | 8.500,000 | 30.115,500 |
| 07.07.2025 | 14:04:17.929 | 3,620 BZ | 150 | 543,000 | 8.350,000 | 29.571,000 |
| 07.07.2025 | 13:58:02.562 | 3,590 G | - | - | 8.200,000 | 29.028,000 |
| 07.07.2025 | 08:01:11.497 | 3,560 BZ | 4.100 | 14.596,000 | 8.200,000 | 29.028,000 |
| 07.07.2025 | 08:00:48.153 | 3,520 BZ | 4.100 | 14.432,000 | 4.100,000 | 14.432,000 |
| 04.07.2025 | 20:37:46.529 | 3,470 G | - | - | 500,000 | 1.802,500 |
| 04.07.2025 | 20:37:46.529 | 3,470 G | - | - | 500,000 | 1.802,500 |
| 04.07.2025 | 14:17:33.576 | 3,480 G | - | - | 500,000 | 1.802,500 |
| 04.07.2025 | 09:01:48.340 | 3,610 BZ | 250 | 902,500 | 500,000 | 1.802,500 |
| 04.07.2025 | 09:01:41.707 | 3,600 BZ | 250 | 900,000 | 250,000 | 900,000 |
| 03.07.2025 | 18:59:44.519 | 3,580 G | - | - | 1.520,000 | 5.391,200 |
| 03.07.2025 | 18:59:44.519 | 3,580 G | - | - | 1.520,000 | 5.391,200 |
| 03.07.2025 | 16:50:16.713 | 3,630 BZ | 400 | 1.452,000 | 1.520,000 | 5.391,200 |
| 03.07.2025 | 16:49:55.690 | 3,620 BZ | 400 | 1.448,000 | 1.120,000 | 3.939,200 |
| 03.07.2025 | 13:24:29.315 | 3,470 G | - | - | 720,000 | 2.491,200 |
| 03.07.2025 | 08:00:46.819 | 3,470 BZ | 360 | 1.249,200 | 720,000 | 2.491,200 |
| 03.07.2025 | 08:00:03.318 | 3,450 BZ | 360 | 1.242,000 | 360,000 | 1.242,000 |
| 02.07.2025 | 20:07:32.121 | 3,370 G | - | - | 2.204,000 | 7.387,020 |
| 02.07.2025 | 20:07:32.121 | 3,370 G | - | - | 2.204,000 | 7.387,020 |
| 02.07.2025 | 13:54:08.413 | 3,270 G | - | - | 2.204,000 | 7.387,020 |
| 02.07.2025 | 11:28:20.290 | 3,360 BZ | 732 | 2.459,520 | 2.204,000 | 7.387,020 |
| 02.07.2025 | 11:19:57.298 | 3,350 BZ | 732 | 2.452,200 | 1.472,000 | 4.927,500 |
| 02.07.2025 | 10:39:18.032 | 3,360 BZ | 370 | 1.243,200 | 740,000 | 2.475,300 |
| 02.07.2025 | 10:39:07.955 | 3,330 BZ | 370 | 1.232,100 | 370,000 | 1.232,100 |
| 01.07.2025 | 20:42:57.728 | 3,360 G | - | - | 2.300,000 | 7.525,500 |
| 01.07.2025 | 20:42:57.728 | 3,360 G | - | - | 2.300,000 | 7.525,500 |
| 01.07.2025 | 16:33:34.834 | 3,260 BZ | 850 | 2.771,000 | 2.300,000 | 7.525,500 |
| 01.07.2025 | 16:33:06.840 | 3,250 BZ | 850 | 2.762,500 | 1.450,000 | 4.754,500 |
| 01.07.2025 | 14:44:52.423 | 3,310 G | - | - | 600,000 | 1.992,000 |
| 01.07.2025 | 14:44:04.980 | 3,310 BZ | 300 | 993,000 | 600,000 | 1.992,000 |
| 01.07.2025 | 14:34:55.386 | 3,330 BZ | 300 | 999,000 | 300,000 | 999,000 |
| 01.07.2025 | 13:53:29.670 | 3,310 G | - | - | - | - |
| 30.06.2025 | 18:30:19.096 | 3,230 G | - | - | 800,000 | 2.504,000 |
| 30.06.2025 | 18:30:19.096 | 3,230 G | - | - | 800,000 | 2.504,000 |
| 30.06.2025 | 11:58:33.302 | 3,070 G | - | - | 800,000 | 2.504,000 |
| 30.06.2025 | 10:33:41.662 | 3,150 BZ | 400 | 1.260,000 | 800,000 | 2.504,000 |
| 30.06.2025 | 10:33:34.427 | 3,110 BZ | 400 | 1.244,000 | 400,000 | 1.244,000 |
| 27.06.2025 | 18:49:37.642 | 3,100 G | - | - | 1.200,000 | 3.666,000 |
| 27.06.2025 | 18:49:37.642 | 3,100 G | - | - | 1.200,000 | 3.666,000 |
| 27.06.2025 | 18:49:37.642 | 3,100 G | - | - | 1.200,000 | 3.666,000 |
| 27.06.2025 | 18:49:37.642 | 3,100 G | - | - | 1.200,000 | 3.666,000 |
| 27.06.2025 | 17:41:23.629 | 3,070 BZ | 300 | 921,000 | 1.200,000 | 3.666,000 |