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 |
|---|---|---|---|---|---|---|
| 04.11.2025 | 12:03:39.926 | 5,490 BZ | 400 | 2.196,000 | 7.154,000 | 39.367,500 |
| 04.11.2025 | 12:03:23.592 | 5,480 BZ | 400 | 2.192,000 | 6.754,000 | 37.171,500 |
| 04.11.2025 | 11:51:47.935 | 5,480 BZ | 300 | 1.644,000 | 6.354,000 | 34.979,500 |
| 04.11.2025 | 11:33:43.105 | 5,550 BZ | 500 | 2.775,000 | 6.054,000 | 33.335,500 |
| 04.11.2025 | 11:33:25.563 | 5,540 BZ | 500 | 2.770,000 | 5.554,000 | 30.560,500 |
| 04.11.2025 | 11:01:27.301 | 5,480 G | - | - | 5.054,000 | 27.790,500 |
| 04.11.2025 | 10:53:30.380 | 5,480 BZ | 200 | 1.096,000 | 5.054,000 | 27.790,500 |
| 04.11.2025 | 10:53:26.377 | 5,460 BZ | 200 | 1.092,000 | 4.854,000 | 26.694,500 |
| 04.11.2025 | 10:42:02.625 | 5,480 BZ | 200 | 1.096,000 | 4.654,000 | 25.602,500 |
| 04.11.2025 | 10:31:20.561 | 5,480 BZ | 10 | 54,800 | 4.454,000 | 24.506,500 |
| 04.11.2025 | 10:19:32.559 | 5,470 BZ | 10 | 54,700 | 4.444,000 | 24.451,700 |
| 04.11.2025 | 10:00:01.982 | 5,530 BZ | 242 | 1.338,260 | 4.434,000 | 24.397,000 |
| 04.11.2025 | 09:50:56.884 | 5,470 BZ | 200 | 1.094,000 | 4.192,000 | 23.058,740 |
| 04.11.2025 | 09:45:15.796 | 5,470 BZ | 42 | 229,740 | 3.992,000 | 21.964,740 |
| 04.11.2025 | 09:24:35.577 | 5,500 BZ | 200 | 1.100,000 | 3.950,000 | 21.735,000 |
| 04.11.2025 | 09:22:23.776 | 5,480 G | - | - | 3.750,000 | 20.635,000 |
| 04.11.2025 | 09:10:36.165 | 5,470 BZ | 250 | 1.367,500 | 3.750,000 | 20.635,000 |
| 04.11.2025 | 08:27:06.179 | 5,500 BZ | 1.750 | 9.625,000 | 3.500,000 | 19.267,500 |
| 04.11.2025 | 08:00:03.941 | 5,510 BZ | 1.750 | 9.642,500 | 1.750,000 | 9.642,500 |
| 03.11.2025 | 21:56:48.140 | 5,820 BZ | 185 | 1.076,700 | 124.792,000 | 720.544,630 |
| 03.11.2025 | 21:56:48.140 | 5,820 BZ | 185 | 1.076,700 | 124.792,000 | 720.544,630 |
| 03.11.2025 | 21:49:22.968 | 5,740 BZ | 1.750 | 10.045,000 | 124.607,000 | 719.467,930 |
| 03.11.2025 | 21:49:17.376 | 5,750 BZ | 185 | 1.063,750 | 122.857,000 | 709.422,930 |
| 03.11.2025 | 21:49:13.618 | 5,750 BZ | 1.000 | 5.750,000 | 122.672,000 | 708.359,180 |
| 03.11.2025 | 21:49:12.857 | 5,740 BZ | 185 | 1.061,900 | 121.672,000 | 702.609,180 |
| 03.11.2025 | 21:33:18.175 | 5,800 BZ | 500 | 2.900,000 | 121.487,000 | 701.547,280 |
| 03.11.2025 | 21:33:07.334 | 5,790 BZ | 500 | 2.895,000 | 120.987,000 | 698.647,280 |
| 03.11.2025 | 21:31:25.113 | 5,770 BZ | 5.000 | 28.850,000 | 120.487,000 | 695.752,280 |
| 03.11.2025 | 21:08:43.722 | 5,720 BZ | 105 | 600,600 | 115.487,000 | 666.902,280 |
| 03.11.2025 | 21:06:29.963 | 5,720 BZ | 105 | 600,600 | 115.382,000 | 666.301,680 |
| 03.11.2025 | 20:58:38.931 | 5,730 BZ | 185 | 1.060,050 | 115.277,000 | 665.701,080 |
| 03.11.2025 | 20:58:30.899 | 5,720 BZ | 185 | 1.058,200 | 115.092,000 | 664.641,030 |
| 03.11.2025 | 20:53:51.644 | 5,720 G | - | - | 114.907,000 | 663.582,830 |
| 03.11.2025 | 20:51:17.176 | 5,750 BZ | 300 | 1.725,000 | 114.907,000 | 663.582,830 |
| 03.11.2025 | 20:50:42.923 | 5,750 BZ | 300 | 1.725,000 | 114.607,000 | 661.857,830 |
| 03.11.2025 | 20:49:54.730 | 5,750 BZ | 100 | 575,000 | 114.307,000 | 660.132,830 |
| 03.11.2025 | 20:49:29.992 | 5,750 BZ | 100 | 575,000 | 114.207,000 | 659.557,830 |
| 03.11.2025 | 20:48:17.160 | 5,750 BZ | 170 | 977,500 | 114.107,000 | 658.982,830 |
| 03.11.2025 | 20:27:13.525 | 5,740 BZ | 15 | 86,100 | 113.937,000 | 658.005,330 |
| 03.11.2025 | 20:26:03.900 | 5,730 BZ | 15 | 85,950 | 113.922,000 | 657.919,230 |
| 03.11.2025 | 20:25:15.140 | 5,740 BZ | 110 | 631,400 | 113.907,000 | 657.833,280 |
| 03.11.2025 | 20:24:39.358 | 5,740 BZ | 110 | 631,400 | 113.797,000 | 657.201,880 |
| 03.11.2025 | 20:23:59.011 | 5,750 BZ | 130 | 747,500 | 113.687,000 | 656.570,480 |
| 03.11.2025 | 20:23:12.477 | 5,750 BZ | 130 | 747,500 | 113.557,000 | 655.822,980 |
| 03.11.2025 | 20:21:04.237 | 5,750 BZ | 200 | 1.150,000 | 113.427,000 | 655.075,480 |
| 03.11.2025 | 20:16:25.196 | 5,740 BZ | 190 | 1.090,600 | 113.227,000 | 653.925,480 |
| 03.11.2025 | 20:16:18.229 | 5,740 BZ | 190 | 1.090,600 | 113.037,000 | 652.834,880 |
| 03.11.2025 | 20:04:54.736 | 5,730 BZ | 200 | 1.146,000 | 112.847,000 | 651.744,280 |
| 03.11.2025 | 20:02:11.501 | 5,720 BZ | 200 | 1.144,000 | 112.647,000 | 650.598,280 |
| 03.11.2025 | 19:43:33.283 | 5,750 BZ | 400 | 2.300,000 | 112.447,000 | 649.454,280 |
| 03.11.2025 | 19:43:05.064 | 5,740 BZ | 185 | 1.061,900 | 112.047,000 | 647.154,280 |
| 03.11.2025 | 19:42:31.092 | 5,740 BZ | 50 | 287,000 | 111.862,000 | 646.092,380 |
| 03.11.2025 | 19:42:27.307 | 5,740 BZ | 125 | 717,500 | 111.812,000 | 645.805,380 |
| 03.11.2025 | 19:41:22.130 | 5,740 BZ | 125 | 717,500 | 111.687,000 | 645.087,880 |
| 03.11.2025 | 19:36:49.956 | 5,740 BZ | 4.000 | 22.960,000 | 111.562,000 | 644.370,380 |
| 03.11.2025 | 19:36:12.710 | 5,730 BZ | 200 | 1.146,000 | 107.562,000 | 621.410,380 |
| 03.11.2025 | 19:33:59.825 | 5,720 BZ | 121 | 692,120 | 107.362,000 | 620.264,380 |
| 03.11.2025 | 19:33:22.165 | 5,720 BZ | 121 | 692,120 | 107.241,000 | 619.572,260 |
| 03.11.2025 | 19:32:07.679 | 5,720 BZ | 200 | 1.144,000 | 107.120,000 | 618.880,140 |
| 03.11.2025 | 19:29:25.724 | 5,720 BZ | 215 | 1.229,800 | 106.920,000 | 617.736,140 |
| 03.11.2025 | 19:26:11.019 | 5,720 BZ | 142 | 812,240 | 106.705,000 | 616.506,340 |
| 03.11.2025 | 19:25:59.115 | 5,720 BZ | 170 | 972,400 | 106.563,000 | 615.694,100 |
| 03.11.2025 | 19:21:06.351 | 5,730 BZ | 185 | 1.060,050 | 106.393,000 | 614.721,700 |
| 03.11.2025 | 19:16:43.675 | 5,710 BZ | 235 | 1.341,850 | 106.208,000 | 613.661,650 |
| 03.11.2025 | 19:15:33.099 | 5,720 BZ | 185 | 1.058,200 | 105.973,000 | 612.319,800 |
| 03.11.2025 | 19:15:16.654 | 5,720 G | - | - | 105.788,000 | 611.261,600 |
| 03.11.2025 | 19:11:54.757 | 5,730 BZ | 120 | 687,600 | 105.788,000 | 611.261,600 |
| 03.11.2025 | 19:06:07.004 | 5,690 BZ | 687 | 3.909,030 | 105.668,000 | 610.574,000 |
| 03.11.2025 | 19:05:45.458 | 5,690 BZ | 150 | 853,500 | 104.981,000 | 606.664,970 |
| 03.11.2025 | 19:04:31.594 | 5,700 BZ | 75 | 427,500 | 104.831,000 | 605.811,470 |
| 03.11.2025 | 19:04:01.757 | 5,720 BZ | 462 | 2.642,640 | 104.756,000 | 605.383,970 |
| 03.11.2025 | 18:55:03.609 | 5,760 BZ | 185 | 1.065,600 | 104.294,000 | 602.741,330 |
| 03.11.2025 | 18:54:57.997 | 5,750 BZ | 185 | 1.063,750 | 104.109,000 | 601.675,730 |
| 03.11.2025 | 18:54:33.886 | 5,760 BZ | 2.257 | 13.000,320 | 103.924,000 | 600.611,980 |
| 03.11.2025 | 18:47:17.029 | 5,730 BZ | 220 | 1.260,600 | 101.667,000 | 587.611,660 |
| 03.11.2025 | 18:46:15.588 | 5,750 BZ | 185 | 1.063,750 | 101.447,000 | 586.351,060 |
| 03.11.2025 | 18:43:44.193 | 5,740 BZ | 185 | 1.061,900 | 101.262,000 | 585.287,310 |
| 03.11.2025 | 18:42:36.691 | 5,750 BZ | 370 | 2.127,500 | 101.077,000 | 584.225,410 |
| 03.11.2025 | 18:41:04.518 | 5,750 BZ | 123 | 707,250 | 100.707,000 | 582.097,910 |
| 03.11.2025 | 18:40:23.909 | 5,750 BZ | 1.000 | 5.750,000 | 100.584,000 | 581.390,660 |
| 03.11.2025 | 18:39:25.616 | 5,740 BZ | 110 | 631,400 | 99.584,000 | 575.640,660 |
| 03.11.2025 | 18:31:07.665 | 5,750 BZ | 370 | 2.127,500 | 99.474,000 | 575.009,260 |
| 03.11.2025 | 18:24:54.367 | 5,760 BZ | 255 | 1.468,800 | 99.104,000 | 572.881,760 |
| 03.11.2025 | 18:24:39.458 | 5,760 BZ | 250 | 1.440,000 | 98.849,000 | 571.412,960 |
| 03.11.2025 | 18:22:20.969 | 5,800 BZ | 125 | 725,000 | 98.599,000 | 569.972,960 |
| 03.11.2025 | 18:22:03.878 | 5,800 BZ | 64 | 371,200 | 98.474,000 | 569.247,960 |
| 03.11.2025 | 18:13:18.559 | 5,760 BZ | 800 | 4.608,000 | 98.410,000 | 568.876,760 |
| 03.11.2025 | 18:12:27.469 | 5,760 BZ | 800 | 4.608,000 | 97.610,000 | 564.268,760 |
| 03.11.2025 | 18:12:02.562 | 5,770 BZ | 100 | 577,000 | 96.810,000 | 559.660,760 |
| 03.11.2025 | 18:11:31.719 | 5,760 BZ | 3.000 | 17.280,000 | 96.710,000 | 559.083,760 |
| 03.11.2025 | 18:10:56.816 | 5,760 BZ | 525 | 3.024,000 | 93.710,000 | 541.803,760 |
| 03.11.2025 | 18:10:50.891 | 5,760 BZ | 3.700 | 21.312,000 | 93.185,000 | 538.779,760 |
| 03.11.2025 | 18:10:25.980 | 5,720 BZ | 200 | 1.144,000 | 89.485,000 | 517.467,760 |
| 03.11.2025 | 18:10:05.256 | 5,720 BZ | 210 | 1.201,200 | 89.285,000 | 516.323,760 |
| 03.11.2025 | 18:09:24.882 | 5,720 BZ | 3.000 | 17.160,000 | 89.075,000 | 515.122,560 |
| 03.11.2025 | 18:07:03.952 | 5,730 BZ | 115 | 658,950 | 86.075,000 | 497.962,560 |
| 03.11.2025 | 18:05:02.018 | 5,730 BZ | 185 | 1.060,050 | 85.960,000 | 497.303,610 |
| 03.11.2025 | 18:04:50.870 | 5,720 BZ | 185 | 1.058,200 | 85.775,000 | 496.243,560 |
| 03.11.2025 | 18:03:09.161 | 5,720 BZ | 300 | 1.716,000 | 85.590,000 | 495.185,360 |
| 03.11.2025 | 18:00:27.851 | 5,730 BZ | 810 | 4.641,300 | 85.290,000 | 493.469,360 |