Regeneron Pharmaceuticals Inc./OS/Call [600]/MS
WKN MK3LNW
ISIN DE000MK3LNW9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.08.2025 | 21:57:37.991 | 0,660 BZ | 1.500 | 990,000 | 571.814,000 | 375.736,740 |
| 21.08.2025 | 21:57:37.991 | 0,660 BZ | 1.500 | 990,000 | 571.814,000 | 375.736,740 |
| 21.08.2025 | 21:06:49.361 | 0,670 BZ | 9.000 | 6.030,000 | 570.314,000 | 374.746,740 |
| 21.08.2025 | 20:58:14.399 | 0,670 BZ | 1.050 | 703,500 | 561.314,000 | 368.716,740 |
| 21.08.2025 | 20:57:33.920 | 0,670 BZ | 1.050 | 703,500 | 560.264,000 | 368.013,240 |
| 21.08.2025 | 20:46:38.983 | 0,660 BZ | 1.000 | 660,000 | 559.214,000 | 367.309,740 |
| 21.08.2025 | 20:45:47.760 | 0,660 BZ | 1.000 | 660,000 | 558.214,000 | 366.649,740 |
| 21.08.2025 | 20:42:28.706 | 0,670 BZ | 500 | 335,000 | 557.214,000 | 365.989,740 |
| 21.08.2025 | 20:41:31.106 | 0,670 BZ | 500 | 335,000 | 556.714,000 | 365.654,740 |
| 21.08.2025 | 20:40:03.126 | 0,670 BZ | 2.222 | 1.488,740 | 556.214,000 | 365.319,740 |
| 21.08.2025 | 20:38:38.439 | 0,670 BZ | 2.222 | 1.488,740 | 553.992,000 | 363.831,000 |
| 21.08.2025 | 20:01:52.997 | 0,660 G | - | - | 551.770,000 | 362.342,260 |
| 21.08.2025 | 19:54:10.637 | 0,660 G | - | - | 551.770,000 | 362.342,260 |
| 21.08.2025 | 19:20:01.344 | 0,670 BZ | 1.400 | 938,000 | 551.770,000 | 362.342,260 |
| 21.08.2025 | 19:19:39.230 | 0,670 BZ | 1.400 | 938,000 | 550.370,000 | 361.404,260 |
| 21.08.2025 | 19:07:32.721 | 0,670 BZ | 2.500 | 1.675,000 | 548.970,000 | 360.466,260 |
| 21.08.2025 | 19:07:04.881 | 0,670 BZ | 2.500 | 1.675,000 | 546.470,000 | 358.791,260 |
| 21.08.2025 | 19:05:18.760 | 0,670 BZ | 275 | 184,250 | 543.970,000 | 357.116,260 |
| 21.08.2025 | 19:03:41.956 | 0,670 BZ | 275 | 184,250 | 543.695,000 | 356.932,010 |
| 21.08.2025 | 18:59:14.407 | 0,670 BZ | 3.000 | 2.010,000 | 543.420,000 | 356.747,760 |
| 21.08.2025 | 18:58:24.575 | 0,670 BZ | 3.000 | 2.010,000 | 540.420,000 | 354.737,760 |
| 21.08.2025 | 18:50:41.952 | 0,680 BZ | 2.000 | 1.360,000 | 537.420,000 | 352.727,760 |
| 21.08.2025 | 18:49:32.477 | 0,680 BZ | 2.000 | 1.360,000 | 535.420,000 | 351.367,760 |
| 21.08.2025 | 18:31:28.182 | 0,680 BZ | 900 | 612,000 | 533.420,000 | 350.007,760 |
| 21.08.2025 | 18:30:29.104 | 0,670 BZ | 900 | 603,000 | 532.520,000 | 349.395,760 |
| 21.08.2025 | 18:29:13.657 | 0,670 BZ | 4.500 | 3.015,000 | 531.620,000 | 348.792,760 |
| 21.08.2025 | 18:29:09.283 | 0,670 BZ | 4.500 | 3.015,000 | 527.120,000 | 345.777,760 |
| 21.08.2025 | 18:24:22.650 | 0,670 BZ | 3.150 | 2.110,500 | 522.620,000 | 342.762,760 |
| 21.08.2025 | 18:23:16.319 | 0,670 BZ | 3.150 | 2.110,500 | 519.470,000 | 340.652,260 |
| 21.08.2025 | 18:21:09.264 | 0,670 BZ | 90.000 | 60.300,000 | 516.320,000 | 338.541,760 |
| 21.08.2025 | 18:20:08.020 | 0,680 BZ | 90.000 | 61.200,000 | 426.320,000 | 278.241,760 |
| 21.08.2025 | 18:16:09.403 | 0,660 G | - | - | 336.320,000 | 217.041,760 |
| 21.08.2025 | 18:15:33.099 | 0,670 BZ | 10.000 | 6.700,000 | 336.320,000 | 217.041,760 |
| 21.08.2025 | 18:13:35.927 | 0,670 BZ | 129 | 86,430 | 326.320,000 | 210.341,760 |
| 21.08.2025 | 18:12:17.649 | 0,670 BZ | 129 | 86,430 | 326.191,000 | 210.255,330 |
| 21.08.2025 | 18:02:10.972 | 0,670 BZ | 11.500 | 7.705,000 | 326.062,000 | 210.168,900 |
| 21.08.2025 | 17:49:04.847 | 0,680 BZ | 4.500 | 3.060,000 | 314.562,000 | 202.463,900 |
| 21.08.2025 | 17:48:57.089 | 0,680 BZ | 4.500 | 3.060,000 | 310.062,000 | 199.403,900 |
| 21.08.2025 | 17:47:27.110 | 0,680 BZ | 1.000 | 680,000 | 305.562,000 | 196.343,900 |
| 21.08.2025 | 17:46:50.136 | 0,680 BZ | 1.000 | 680,000 | 304.562,000 | 195.663,900 |
| 21.08.2025 | 17:38:43.722 | 0,680 BZ | 160 | 108,800 | 303.562,000 | 194.983,900 |
| 21.08.2025 | 17:32:48.152 | 0,680 BZ | 1.600 | 1.088,000 | 303.402,000 | 194.875,100 |
| 21.08.2025 | 17:29:33.216 | 0,670 BZ | 22.000 | 14.740,000 | 301.802,000 | 193.787,100 |
| 21.08.2025 | 17:24:28.596 | 0,680 BZ | 4.500 | 3.060,000 | 279.802,000 | 179.047,100 |
| 21.08.2025 | 17:21:21.827 | 0,680 BZ | 13.500 | 9.180,000 | 275.302,000 | 175.987,100 |
| 21.08.2025 | 17:20:19.468 | 0,680 BZ | 4.000 | 2.720,000 | 261.802,000 | 166.807,100 |
| 21.08.2025 | 17:19:52.027 | 0,680 BZ | 500 | 340,000 | 257.802,000 | 164.087,100 |
| 21.08.2025 | 17:18:58.598 | 0,680 BZ | 8.200 | 5.576,000 | 257.302,000 | 163.747,100 |
| 21.08.2025 | 17:17:41.834 | 0,680 BZ | 9.000 | 6.120,000 | 249.102,000 | 158.171,100 |
| 21.08.2025 | 17:09:43.418 | 0,670 BZ | 500 | 335,000 | 240.102,000 | 152.051,100 |
| 21.08.2025 | 17:09:15.404 | 0,670 BZ | 25.585 | 17.141,950 | 239.602,000 | 151.716,100 |
| 21.08.2025 | 17:05:41.435 | 0,670 BZ | 1.100 | 737,000 | 214.017,000 | 134.574,150 |
| 21.08.2025 | 17:02:50.552 | 0,670 BZ | 10.000 | 6.700,000 | 212.917,000 | 133.837,150 |
| 21.08.2025 | 17:02:45.388 | 0,670 BZ | 15.000 | 10.050,000 | 202.917,000 | 127.137,150 |
| 21.08.2025 | 16:55:17.663 | 0,660 BZ | 9.000 | 5.940,000 | 187.917,000 | 117.087,150 |
| 21.08.2025 | 16:53:52.226 | 0,670 BZ | 1.800 | 1.206,000 | 178.917,000 | 111.147,150 |
| 21.08.2025 | 16:49:23.396 | 0,670 BZ | 4.500 | 3.015,000 | 177.117,000 | 109.941,150 |
| 21.08.2025 | 16:46:38.506 | 0,670 BZ | 15.000 | 10.050,000 | 172.617,000 | 106.926,150 |
| 21.08.2025 | 16:40:50.607 | 0,660 BZ | 2.500 | 1.650,000 | 157.617,000 | 96.876,150 |
| 21.08.2025 | 16:39:12.611 | 0,660 BZ | 9.000 | 5.940,000 | 155.117,000 | 95.226,150 |
| 21.08.2025 | 16:38:13.586 | 0,660 BZ | 2.000 | 1.320,000 | 146.117,000 | 89.286,150 |
| 21.08.2025 | 16:32:43.435 | 0,650 BZ | 750 | 487,500 | 144.117,000 | 87.966,150 |
| 21.08.2025 | 16:31:45.860 | 0,650 BZ | 900 | 585,000 | 143.367,000 | 87.478,650 |
| 21.08.2025 | 16:31:19.338 | 0,650 BZ | 2.250 | 1.462,500 | 142.467,000 | 86.893,650 |
| 21.08.2025 | 16:28:53.433 | 0,650 BZ | 750 | 487,500 | 140.217,000 | 85.431,150 |
| 21.08.2025 | 16:21:34.210 | 0,650 BZ | 900 | 585,000 | 139.467,000 | 84.943,650 |
| 21.08.2025 | 16:20:24.032 | 0,640 BZ | 4.500 | 2.880,000 | 138.567,000 | 84.358,650 |
| 21.08.2025 | 16:18:20.348 | 0,650 BZ | 1.565 | 1.017,250 | 134.067,000 | 81.478,650 |
| 21.08.2025 | 16:13:11.609 | 0,630 BZ | 2.200 | 1.386,000 | 132.502,000 | 80.461,400 |
| 21.08.2025 | 16:09:31.016 | 0,620 BZ | 3.000 | 1.860,000 | 130.302,000 | 79.075,400 |
| 21.08.2025 | 16:08:26.908 | 0,620 BZ | 2.250 | 1.395,000 | 127.302,000 | 77.215,400 |
| 21.08.2025 | 16:08:09.821 | 0,620 BZ | 3.000 | 1.860,000 | 125.052,000 | 75.820,400 |
| 21.08.2025 | 16:06:27.071 | 0,620 BZ | 1.400 | 868,000 | 122.052,000 | 73.960,400 |
| 21.08.2025 | 16:03:42.043 | 0,620 BZ | 800 | 496,000 | 120.652,000 | 73.092,400 |
| 21.08.2025 | 16:01:56.067 | 0,620 BZ | 2.000 | 1.240,000 | 119.852,000 | 72.596,400 |
| 21.08.2025 | 16:01:33.945 | 0,610 BZ | 1.000 | 610,000 | 117.852,000 | 71.356,400 |
| 21.08.2025 | 15:59:44.988 | 0,610 BZ | 1.800 | 1.098,000 | 116.852,000 | 70.746,400 |
| 21.08.2025 | 15:58:24.045 | 0,610 BZ | 820 | 500,200 | 115.052,000 | 69.648,400 |
| 21.08.2025 | 15:58:12.743 | 0,610 BZ | 1.600 | 976,000 | 114.232,000 | 69.148,200 |
| 21.08.2025 | 15:56:19.205 | 0,610 BZ | 2.000 | 1.220,000 | 112.632,000 | 68.172,200 |
| 21.08.2025 | 15:56:13.190 | 0,610 BZ | 15.000 | 9.150,000 | 110.632,000 | 66.952,200 |
| 21.08.2025 | 15:53:42.460 | 0,610 BZ | 800 | 488,000 | 95.632,000 | 57.802,200 |
| 21.08.2025 | 15:52:56.959 | 0,620 BZ | 1.200 | 744,000 | 94.832,000 | 57.314,200 |
| 21.08.2025 | 15:52:35.797 | 0,620 BZ | 9.000 | 5.580,000 | 93.632,000 | 56.570,200 |
| 21.08.2025 | 15:50:41.229 | 0,610 BZ | 1.200 | 732,000 | 84.632,000 | 50.990,200 |
| 21.08.2025 | 15:49:20.699 | 0,610 BZ | 2.500 | 1.525,000 | 83.432,000 | 50.258,200 |
| 21.08.2025 | 15:48:48.981 | 0,610 BZ | 9.000 | 5.490,000 | 80.932,000 | 48.733,200 |
| 21.08.2025 | 15:47:38.062 | 0,600 BZ | 850 | 510,000 | 71.932,000 | 43.243,200 |
| 21.08.2025 | 15:47:17.792 | 0,600 BZ | 3.000 | 1.800,000 | 71.082,000 | 42.733,200 |
| 21.08.2025 | 15:45:59.843 | 0,600 BZ | 2.000 | 1.200,000 | 68.082,000 | 40.933,200 |
| 21.08.2025 | 15:45:47.664 | 0,600 BZ | 1.650 | 990,000 | 66.082,000 | 39.733,200 |
| 21.08.2025 | 15:45:16.527 | 0,600 BZ | 400 | 240,000 | 64.432,000 | 38.743,200 |
| 21.08.2025 | 15:43:03.736 | 0,610 BZ | 400 | 244,000 | 64.032,000 | 38.503,200 |
| 21.08.2025 | 15:42:47.831 | 0,600 BZ | 2.500 | 1.500,000 | 63.632,000 | 38.259,200 |
| 21.08.2025 | 15:42:34.925 | 0,600 BZ | 15.211 | 9.126,600 | 61.132,000 | 36.759,200 |
| 21.08.2025 | 15:42:28.837 | 0,610 BZ | 9.000 | 5.490,000 | 45.921,000 | 27.632,600 |
| 21.08.2025 | 15:41:30.244 | 0,600 BZ | 3.500 | 2.100,000 | 36.921,000 | 22.142,600 |
| 21.08.2025 | 15:41:28.947 | 0,600 BZ | 6.000 | 3.600,000 | 33.421,000 | 20.042,600 |
| 21.08.2025 | 15:41:01.928 | 0,600 BZ | 2.711 | 1.626,600 | 27.421,000 | 16.442,600 |
| 21.08.2025 | 15:38:00.073 | 0,590 BZ | 1.000 | 590,000 | 24.710,000 | 14.816,000 |