Visa Inc./OS/Call [370]/MS
WKN MK3L57
ISIN DE000MK3L574
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.07.2025 | 21:50:47.902 | 1,820 BZ | 500 | 910,000 | 191.558,000 | 370.527,920 |
| 11.07.2025 | 21:50:47.902 | 1,820 BZ | 500 | 910,000 | 191.558,000 | 370.527,920 |
| 11.07.2025 | 21:40:57.654 | 1,830 BZ | 1.010 | 1.848,300 | 191.058,000 | 369.617,920 |
| 11.07.2025 | 21:40:52.395 | 1,840 BZ | 550 | 1.012,000 | 190.048,000 | 367.769,620 |
| 11.07.2025 | 21:40:29.496 | 1,840 BZ | 460 | 846,400 | 189.498,000 | 366.757,620 |
| 11.07.2025 | 21:25:29.629 | 1,810 BZ | 500 | 905,000 | 189.038,000 | 365.911,220 |
| 11.07.2025 | 21:16:14.065 | 1,790 BZ | 2.300 | 4.117,000 | 188.538,000 | 365.006,220 |
| 11.07.2025 | 21:00:43.404 | 1,760 BZ | 260 | 457,600 | 186.238,000 | 360.889,220 |
| 11.07.2025 | 21:00:35.739 | 1,760 BZ | 550 | 968,000 | 185.978,000 | 360.431,620 |
| 11.07.2025 | 20:56:27.067 | 1,760 BZ | 460 | 809,600 | 185.428,000 | 359.463,620 |
| 11.07.2025 | 20:56:22.645 | 1,770 BZ | 460 | 814,200 | 184.968,000 | 358.654,020 |
| 11.07.2025 | 20:53:18.479 | 1,780 BZ | 550 | 979,000 | 184.508,000 | 357.839,820 |
| 11.07.2025 | 20:48:44.538 | 1,780 BZ | 460 | 818,800 | 183.958,000 | 356.860,820 |
| 11.07.2025 | 20:44:15.243 | 1,760 G | - | - | 183.498,000 | 356.042,020 |
| 11.07.2025 | 20:34:07.071 | 1,780 BZ | 900 | 1.602,000 | 183.498,000 | 356.042,020 |
| 11.07.2025 | 20:32:04.665 | 1,750 BZ | 300 | 525,000 | 182.598,000 | 354.440,020 |
| 11.07.2025 | 20:27:16.580 | 1,730 BZ | 250 | 432,500 | 182.298,000 | 353.915,020 |
| 11.07.2025 | 20:26:55.297 | 1,740 BZ | 250 | 435,000 | 182.048,000 | 353.482,520 |
| 11.07.2025 | 20:23:30.865 | 1,780 BZ | 392 | 697,760 | 181.798,000 | 353.047,520 |
| 11.07.2025 | 20:23:13.487 | 1,780 BZ | 400 | 712,000 | 181.406,000 | 352.349,760 |
| 11.07.2025 | 20:15:04.863 | 1,790 BZ | 3.000 | 5.370,000 | 181.006,000 | 351.637,760 |
| 11.07.2025 | 20:04:30.104 | 1,810 BZ | 165 | 298,650 | 178.006,000 | 346.267,760 |
| 11.07.2025 | 20:04:19.507 | 1,820 BZ | 165 | 300,300 | 177.841,000 | 345.969,110 |
| 11.07.2025 | 19:54:01.695 | 1,810 BZ | 230 | 416,300 | 177.676,000 | 345.668,810 |
| 11.07.2025 | 19:28:12.285 | 1,800 BZ | 1.000 | 1.800,000 | 177.446,000 | 345.252,510 |
| 11.07.2025 | 19:26:20.232 | 1,810 BZ | 460 | 832,600 | 176.446,000 | 343.452,510 |
| 11.07.2025 | 19:12:08.279 | 1,840 BZ | 920 | 1.692,800 | 175.986,000 | 342.619,910 |
| 11.07.2025 | 18:56:12.470 | 1,830 BZ | 600 | 1.098,000 | 175.066,000 | 340.927,110 |
| 11.07.2025 | 18:55:32.878 | 1,830 BZ | 500 | 915,000 | 174.466,000 | 339.829,110 |
| 11.07.2025 | 18:53:07.564 | 1,820 BZ | 500 | 910,000 | 173.966,000 | 338.914,110 |
| 11.07.2025 | 18:51:24.757 | 1,820 BZ | 350 | 637,000 | 173.466,000 | 338.004,110 |
| 11.07.2025 | 18:46:00.631 | 1,810 BZ | 2.500 | 4.525,000 | 173.116,000 | 337.367,110 |
| 11.07.2025 | 18:45:56.025 | 1,820 BZ | 2.500 | 4.550,000 | 170.616,000 | 332.842,110 |
| 11.07.2025 | 18:36:02.649 | 1,830 BZ | 275 | 503,250 | 168.116,000 | 328.292,110 |
| 11.07.2025 | 18:35:59.325 | 1,830 BZ | 700 | 1.281,000 | 167.841,000 | 327.788,860 |
| 11.07.2025 | 18:34:34.353 | 1,830 BZ | 200 | 366,000 | 167.141,000 | 326.507,860 |
| 11.07.2025 | 18:32:08.910 | 1,830 BZ | 5.961 | 10.908,630 | 166.941,000 | 326.141,860 |
| 11.07.2025 | 18:31:16.574 | 1,840 BZ | 3.040 | 5.593,600 | 160.980,000 | 315.233,230 |
| 11.07.2025 | 18:20:21.311 | 1,830 BZ | 1.100 | 2.013,000 | 157.940,000 | 309.639,630 |
| 11.07.2025 | 18:16:26.651 | 1,830 BZ | 1.121 | 2.051,430 | 156.840,000 | 307.626,630 |
| 11.07.2025 | 18:14:14.691 | 1,810 BZ | 700 | 1.267,000 | 155.719,000 | 305.575,200 |
| 11.07.2025 | 18:13:40.520 | 1,810 BZ | 400 | 724,000 | 155.019,000 | 304.308,200 |
| 11.07.2025 | 18:12:37.696 | 1,820 BZ | 400 | 728,000 | 154.619,000 | 303.584,200 |
| 11.07.2025 | 18:11:58.517 | 1,810 BZ | 800 | 1.448,000 | 154.219,000 | 302.856,200 |
| 11.07.2025 | 18:11:52.096 | 1,820 BZ | 800 | 1.456,000 | 153.419,000 | 301.408,200 |
| 11.07.2025 | 18:09:05.871 | 1,800 BZ | 1.842 | 3.315,600 | 152.619,000 | 299.952,200 |
| 11.07.2025 | 18:08:39.181 | 1,810 BZ | 1.842 | 3.334,020 | 150.777,000 | 296.636,600 |
| 11.07.2025 | 18:07:08.708 | 1,800 BZ | 460 | 828,000 | 148.935,000 | 293.302,580 |
| 11.07.2025 | 18:03:01.733 | 1,790 BZ | 560 | 1.002,400 | 148.475,000 | 292.474,580 |
| 11.07.2025 | 18:02:54.255 | 1,800 BZ | 560 | 1.008,000 | 147.915,000 | 291.472,180 |
| 11.07.2025 | 18:02:04.666 | 1,810 BZ | 161 | 291,410 | 147.355,000 | 290.464,180 |
| 11.07.2025 | 18:01:45.898 | 1,820 BZ | 460 | 837,200 | 147.194,000 | 290.172,770 |
| 11.07.2025 | 17:59:34.496 | 1,830 BZ | 460 | 841,800 | 146.734,000 | 289.335,570 |
| 11.07.2025 | 17:48:31.799 | 1,820 BZ | 540 | 982,800 | 146.274,000 | 288.493,770 |
| 11.07.2025 | 17:47:13.824 | 1,830 BZ | 326 | 596,580 | 145.734,000 | 287.510,970 |
| 11.07.2025 | 17:46:34.864 | 1,840 BZ | 326 | 599,840 | 145.408,000 | 286.914,390 |
| 11.07.2025 | 17:45:40.604 | 1,850 BZ | 460 | 851,000 | 145.082,000 | 286.314,550 |
| 11.07.2025 | 17:45:35.397 | 1,850 BZ | 1.081 | 1.999,850 | 144.622,000 | 285.463,550 |
| 11.07.2025 | 17:45:31.900 | 1,860 BZ | 460 | 855,600 | 143.541,000 | 283.463,700 |
| 11.07.2025 | 17:42:38.670 | 1,880 BZ | 460 | 864,800 | 143.081,000 | 282.608,100 |
| 11.07.2025 | 17:39:01.709 | 1,880 BZ | 1.410 | 2.650,800 | 142.621,000 | 281.743,300 |
| 11.07.2025 | 17:38:44.708 | 1,890 BZ | 500 | 945,000 | 141.211,000 | 279.092,500 |
| 11.07.2025 | 17:35:42.144 | 1,880 BZ | 460 | 864,800 | 140.711,000 | 278.147,500 |
| 11.07.2025 | 17:34:36.986 | 1,880 BZ | 450 | 846,000 | 140.251,000 | 277.282,700 |
| 11.07.2025 | 17:30:00.727 | 1,870 BZ | 500 | 935,000 | 139.801,000 | 276.436,700 |
| 11.07.2025 | 17:29:51.135 | 1,860 BZ | 235 | 437,100 | 139.301,000 | 275.501,700 |
| 11.07.2025 | 17:28:07.194 | 1,860 BZ | 170 | 316,200 | 139.066,000 | 275.064,600 |
| 11.07.2025 | 17:26:32.068 | 1,870 BZ | 170 | 317,900 | 138.896,000 | 274.748,400 |
| 11.07.2025 | 17:25:39.253 | 1,860 BZ | 120 | 223,200 | 138.726,000 | 274.430,500 |
| 11.07.2025 | 17:25:16.257 | 1,870 BZ | 120 | 224,400 | 138.606,000 | 274.207,300 |
| 11.07.2025 | 17:23:50.512 | 1,880 BZ | 2.550 | 4.794,000 | 138.486,000 | 273.982,900 |
| 11.07.2025 | 17:23:37.378 | 1,890 BZ | 2.550 | 4.819,500 | 135.936,000 | 269.188,900 |
| 11.07.2025 | 17:22:17.321 | 1,890 BZ | 397 | 750,330 | 133.386,000 | 264.369,400 |
| 11.07.2025 | 17:21:29.285 | 1,900 BZ | 397 | 754,300 | 132.989,000 | 263.619,070 |
| 11.07.2025 | 17:20:11.486 | 1,880 BZ | 1.200 | 2.256,000 | 132.592,000 | 262.864,770 |
| 11.07.2025 | 17:18:44.170 | 1,880 BZ | 92 | 172,960 | 131.392,000 | 260.608,770 |
| 11.07.2025 | 17:18:16.878 | 1,890 BZ | 92 | 173,880 | 131.300,000 | 260.435,810 |
| 11.07.2025 | 17:14:21.005 | 1,880 BZ | 640 | 1.203,200 | 131.208,000 | 260.261,930 |
| 11.07.2025 | 17:14:10.634 | 1,900 BZ | 500 | 950,000 | 130.568,000 | 259.058,730 |
| 11.07.2025 | 17:13:07.284 | 1,890 BZ | 140 | 264,600 | 130.068,000 | 258.108,730 |
| 11.07.2025 | 17:12:19.911 | 1,890 BZ | 632 | 1.194,480 | 129.928,000 | 257.844,130 |
| 11.07.2025 | 17:07:41.071 | 1,900 BZ | 500 | 950,000 | 129.296,000 | 256.649,650 |
| 11.07.2025 | 17:06:52.814 | 1,890 BZ | 132 | 249,480 | 128.796,000 | 255.699,650 |
| 11.07.2025 | 17:06:18.515 | 1,900 BZ | 4.730 | 8.987,000 | 128.664,000 | 255.450,170 |
| 11.07.2025 | 17:06:11.484 | 1,900 BZ | 4.250 | 8.075,000 | 123.934,000 | 246.463,170 |
| 11.07.2025 | 17:05:53.744 | 1,910 BZ | 480 | 916,800 | 119.684,000 | 238.388,170 |
| 11.07.2025 | 17:05:25.003 | 1,910 BZ | 460 | 878,600 | 119.204,000 | 237.471,370 |
| 11.07.2025 | 17:02:45.861 | 1,930 BZ | 200 | 386,000 | 118.744,000 | 236.592,770 |
| 11.07.2025 | 17:01:49.376 | 1,930 BZ | 160 | 308,800 | 118.544,000 | 236.206,770 |
| 11.07.2025 | 17:01:34.890 | 1,930 BZ | 1.283 | 2.476,190 | 118.384,000 | 235.897,970 |
| 11.07.2025 | 17:00:43.460 | 1,940 BZ | 1.283 | 2.489,020 | 117.101,000 | 233.421,780 |
| 11.07.2025 | 16:53:08.618 | 1,950 BZ | 460 | 897,000 | 115.818,000 | 230.932,760 |
| 11.07.2025 | 16:49:22.672 | 1,940 BZ | 260 | 504,400 | 115.358,000 | 230.035,760 |
| 11.07.2025 | 16:49:18.757 | 1,950 BZ | 260 | 507,000 | 115.098,000 | 229.531,360 |
| 11.07.2025 | 16:46:38.877 | 1,920 BZ | 257 | 493,440 | 114.838,000 | 229.024,360 |
| 11.07.2025 | 16:45:26.187 | 1,940 BZ | 210 | 407,400 | 114.581,000 | 228.530,920 |
| 11.07.2025 | 16:43:11.243 | 1,930 BZ | 210 | 405,300 | 114.371,000 | 228.123,520 |
| 11.07.2025 | 16:39:53.159 | 1,920 BZ | 985 | 1.891,200 | 114.161,000 | 227.718,220 |
| 11.07.2025 | 16:39:01.918 | 1,930 BZ | 525 | 1.013,250 | 113.176,000 | 225.827,020 |
| 11.07.2025 | 16:36:22.772 | 1,930 BZ | 260 | 501,800 | 112.651,000 | 224.813,770 |