Spotify Technology S.A./OS/Call [750]/MS
WKN MK5QH4
ISIN DE000MK5QH49
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20:39:40.557 | 0,014 G | - | - | 361.114,000 | 6.517,858 |
| 09.01.2026 | 20:39:40.557 | 0,014 G | - | - | 361.114,000 | 6.517,858 |
| 09.01.2026 | 18:57:05.678 | 0,014 G | - | - | 361.114,000 | 6.517,858 |
| 09.01.2026 | 18:23:16.692 | 0,016 BZ | 2.150 | 34,400 | 361.114,000 | 6.517,858 |
| 09.01.2026 | 18:19:08.924 | 0,015 BZ | 540 | 8,100 | 358.964,000 | 6.483,458 |
| 09.01.2026 | 18:11:32.576 | 0,015 BZ | 1.310 | 19,650 | 358.424,000 | 6.475,358 |
| 09.01.2026 | 17:36:38.940 | 0,016 BZ | 300 | 4,800 | 357.114,000 | 6.455,708 |
| 09.01.2026 | 17:35:10.312 | 0,016 BZ | 15.000 | 240,000 | 356.814,000 | 6.450,908 |
| 09.01.2026 | 17:34:21.835 | 0,015 BZ | 15.000 | 225,000 | 341.814,000 | 6.210,908 |
| 09.01.2026 | 17:28:37.100 | 0,016 BZ | 1.000 | 16,000 | 326.814,000 | 5.985,908 |
| 09.01.2026 | 17:28:04.700 | 0,016 BZ | 1.000 | 16,000 | 325.814,000 | 5.969,908 |
| 09.01.2026 | 17:18:36.448 | 0,015 BZ | 2.000 | 30,000 | 322.814,000 | 5.923,908 |
| 09.01.2026 | 17:16:56.600 | 0,015 BZ | 3.700 | 55,500 | 320.814,000 | 5.893,908 |
| 09.01.2026 | 17:12:02.498 | 0,015 BZ | 1.000 | 15,000 | 317.114,000 | 5.838,408 |
| 09.01.2026 | 17:10:47.733 | 0,015 G | - | - | 316.114,000 | 5.823,408 |
| 09.01.2026 | 17:08:28.392 | 0,016 BZ | 1.400 | 22,400 | 316.114,000 | 5.823,408 |
| 09.01.2026 | 17:05:58.092 | 0,016 BZ | 1.300 | 20,800 | 314.714,000 | 5.801,008 |
| 09.01.2026 | 17:04:00.479 | 0,016 BZ | 5.240 | 83,840 | 313.414,000 | 5.780,208 |
| 09.01.2026 | 17:00:28.260 | 0,016 BZ | 2.620 | 41,920 | 308.174,000 | 5.696,368 |
| 09.01.2026 | 17:00:06.165 | 0,016 BZ | 1.310 | 20,960 | 305.554,000 | 5.654,448 |
| 09.01.2026 | 16:59:14.880 | 0,016 BZ | 1.310 | 20,960 | 304.244,000 | 5.633,488 |
| 09.01.2026 | 16:54:34.240 | 0,017 BZ | 3.140 | 53,380 | 302.934,000 | 5.612,528 |
| 09.01.2026 | 16:54:19.851 | 0,016 BZ | 540 | 8,640 | 299.794,000 | 5.559,148 |
| 09.01.2026 | 16:52:47.872 | 0,017 BZ | 2.600 | 44,200 | 299.254,000 | 5.550,508 |
| 09.01.2026 | 16:50:20.388 | 0,017 BZ | 2.580 | 43,860 | 296.654,000 | 5.506,308 |
| 09.01.2026 | 16:49:15.828 | 0,016 BZ | 1.270 | 20,320 | 294.074,000 | 5.462,448 |
| 09.01.2026 | 16:43:26.232 | 0,016 BZ | 1.310 | 20,960 | 292.804,000 | 5.442,128 |
| 09.01.2026 | 16:42:14.658 | 0,016 BZ | 750 | 12,000 | 291.494,000 | 5.421,168 |
| 09.01.2026 | 16:39:33.214 | 0,017 BZ | 750 | 12,750 | 290.744,000 | 5.409,168 |
| 09.01.2026 | 16:39:06.027 | 0,017 BZ | 5.120 | 87,040 | 289.994,000 | 5.396,418 |
| 09.01.2026 | 16:38:49.339 | 0,016 BZ | 1.310 | 20,960 | 284.874,000 | 5.309,378 |
| 09.01.2026 | 16:38:28.518 | 0,016 BZ | 1.310 | 20,960 | 283.564,000 | 5.288,418 |
| 09.01.2026 | 16:32:58.807 | 0,017 BZ | 2.500 | 42,500 | 282.254,000 | 5.267,458 |
| 09.01.2026 | 16:26:12.124 | 0,017 BZ | 1.400 | 23,800 | 279.754,000 | 5.224,958 |
| 09.01.2026 | 16:25:32.310 | 0,018 BZ | 1.400 | 25,200 | 278.354,000 | 5.201,158 |
| 09.01.2026 | 16:24:27.462 | 0,020 BZ | 15.000 | 300,000 | 276.954,000 | 5.175,958 |
| 09.01.2026 | 16:23:55.948 | 0,019 BZ | 15.000 | 285,000 | 261.954,000 | 4.875,958 |
| 09.01.2026 | 16:22:40.541 | 0,019 BZ | 333 | 6,327 | 246.954,000 | 4.590,958 |
| 09.01.2026 | 16:22:34.790 | 0,018 BZ | 333 | 5,994 | 246.621,000 | 4.584,631 |
| 09.01.2026 | 16:22:32.271 | 0,019 BZ | 1.500 | 28,500 | 246.288,000 | 4.578,637 |
| 09.01.2026 | 16:19:07.461 | 0,018 BZ | 1.500 | 27,000 | 244.788,000 | 4.550,137 |
| 09.01.2026 | 16:18:08.767 | 0,018 BZ | 4.810 | 86,580 | 243.288,000 | 4.523,137 |
| 09.01.2026 | 16:18:04.656 | 0,017 BZ | 3.310 | 56,270 | 238.478,000 | 4.436,557 |
| 09.01.2026 | 16:16:22.971 | 0,019 BZ | 1.500 | 28,500 | 235.168,000 | 4.380,287 |
| 09.01.2026 | 16:13:31.449 | 0,019 BZ | 2.770 | 52,630 | 233.668,000 | 4.351,787 |
| 09.01.2026 | 16:12:07.803 | 0,018 BZ | 1.420 | 25,560 | 230.898,000 | 4.299,157 |
| 09.01.2026 | 16:11:23.405 | 0,018 BZ | 1.350 | 24,300 | 229.478,000 | 4.273,597 |
| 09.01.2026 | 16:08:56.604 | 0,018 BZ | 3.465 | 62,370 | 228.128,000 | 4.249,297 |
| 09.01.2026 | 16:07:35.499 | 0,017 BZ | 500 | 8,500 | 224.663,000 | 4.186,927 |
| 09.01.2026 | 16:06:22.865 | 0,017 BZ | 750 | 12,750 | 224.163,000 | 4.178,427 |
| 09.01.2026 | 16:05:52.614 | 0,017 BZ | 715 | 12,155 | 223.413,000 | 4.165,677 |
| 09.01.2026 | 16:04:22.031 | 0,017 BZ | 1.500 | 25,500 | 222.698,000 | 4.153,522 |
| 09.01.2026 | 16:02:25.142 | 0,016 BZ | 3.000 | 48,000 | 205.847,000 | 3.867,055 |
| 09.01.2026 | 16:00:53.271 | 0,016 BZ | 1.310 | 20,960 | 202.847,000 | 3.819,055 |
| 09.01.2026 | 16:00:43.854 | 0,016 BZ | 1.310 | 20,960 | 201.537,000 | 3.798,095 |
| 09.01.2026 | 15:56:35.847 | 0,017 BZ | 1.000 | 17,000 | 200.227,000 | 3.777,135 |
| 09.01.2026 | 15:54:04.285 | 0,017 BZ | 5.405 | 91,885 | 199.227,000 | 3.760,135 |
| 09.01.2026 | 15:51:25.435 | 0,018 BZ | 670 | 12,060 | 193.822,000 | 3.668,250 |
| 09.01.2026 | 15:49:54.532 | 0,018 BZ | 120 | 2,160 | 193.152,000 | 3.656,190 |
| 09.01.2026 | 15:49:42.662 | 0,018 BZ | 1.310 | 23,580 | 193.032,000 | 3.654,030 |
| 09.01.2026 | 15:49:42.085 | 0,018 BZ | 1.006 | 18,108 | 191.722,000 | 3.630,450 |
| 09.01.2026 | 15:47:21.502 | 0,020 BZ | 220 | 4,400 | 190.716,000 | 3.612,342 |
| 09.01.2026 | 15:47:16.938 | 0,020 BZ | 37.200 | 744,000 | 190.496,000 | 3.607,942 |
| 09.01.2026 | 15:47:12.345 | 0,019 BZ | 3.700 | 70,300 | 153.296,000 | 2.863,942 |
| 09.01.2026 | 15:47:10.521 | 0,019 BZ | 1.000 | 19,000 | 149.596,000 | 2.793,642 |
| 09.01.2026 | 15:45:53.039 | 0,020 BZ | 1.310 | 26,200 | 148.596,000 | 2.774,642 |
| 09.01.2026 | 15:45:19.654 | 0,020 BZ | 1.400 | 28,000 | 147.286,000 | 2.748,442 |
| 09.01.2026 | 15:44:21.512 | 0,020 BZ | 1.500 | 30,000 | 145.886,000 | 2.720,442 |
| 09.01.2026 | 15:44:02.837 | 0,020 BZ | 24.660 | 493,200 | 144.386,000 | 2.690,442 |
| 09.01.2026 | 15:42:56.493 | 0,020 BZ | 1.309 | 26,180 | 119.726,000 | 2.197,242 |
| 09.01.2026 | 15:42:53.330 | 0,020 BZ | 2.320 | 46,400 | 118.417,000 | 2.171,062 |
| 09.01.2026 | 15:41:59.600 | 0,020 BZ | 1 | 0,020 | 116.097,000 | 2.124,662 |
| 09.01.2026 | 15:40:26.463 | 0,021 BZ | 844 | 17,724 | 116.096,000 | 2.124,642 |
| 09.01.2026 | 15:40:01.086 | 0,020 BZ | 844 | 16,880 | 115.252,000 | 2.106,918 |
| 09.01.2026 | 15:37:51.939 | 0,021 BZ | 1.830 | 38,430 | 114.408,000 | 2.090,038 |
| 09.01.2026 | 15:37:35.464 | 0,020 BZ | 1.830 | 36,600 | 112.578,000 | 2.051,608 |
| 09.01.2026 | 15:36:19.609 | 0,019 BZ | 27.057 | 514,083 | 110.748,000 | 2.015,008 |
| 09.01.2026 | 15:36:07.341 | 0,018 BZ | 23.187 | 417,366 | 83.691,000 | 1.500,925 |
| 09.01.2026 | 15:35:14.716 | 0,018 BZ | 1.310 | 23,580 | 60.504,000 | 1.083,559 |
| 09.01.2026 | 15:35:09.272 | 0,018 BZ | 1.380 | 24,840 | 59.194,000 | 1.059,979 |
| 09.01.2026 | 15:35:01.816 | 0,018 BZ | 1.180 | 21,240 | 57.814,000 | 1.035,139 |
| 09.01.2026 | 15:34:30.937 | 0,018 BZ | 11.310 | 203,580 | 56.634,000 | 1.013,899 |
| 09.01.2026 | 15:34:26.619 | 0,018 BZ | 10.000 | 180,000 | 45.324,000 | 810,319 |
| 09.01.2026 | 15:34:09.819 | 0,018 BZ | 1.310 | 23,580 | 35.324,000 | 630,319 |
| 09.01.2026 | 15:34:03.496 | 0,019 BZ | 747 | 14,193 | 34.014,000 | 606,739 |
| 09.01.2026 | 15:33:59.020 | 0,018 BZ | 747 | 13,446 | 33.267,000 | 592,546 |
| 09.01.2026 | 15:33:48.817 | 0,018 BZ | 5.240 | 94,320 | 32.520,000 | 579,100 |
| 09.01.2026 | 15:33:42.283 | 0,017 BZ | 5.240 | 89,080 | 27.280,000 | 484,780 |
| 09.01.2026 | 15:32:38.826 | 0,018 BZ | 10.570 | 190,260 | 22.040,000 | 395,700 |
| 09.01.2026 | 15:31:45.997 | 0,018 BZ | 10.000 | 180,000 | 10.900,000 | 195,750 |
| 09.01.2026 | 15:31:40.068 | 0,018 BZ | 450 | 8,100 | 900,000 | 15,750 |
| 09.01.2026 | 15:31:34.219 | 0,017 BZ | 450 | 7,650 | 450,000 | 7,650 |
| 09.01.2026 | 10:54:51.305 | 0,021 G | - | - | - | - |
| 09.01.2026 | 09:35:36.125 | 0,015 G | - | - | - | - |
| 08.01.2026 | 19:25:09.670 | 0,018 G | - | - | 2.620,000 | 62,880 |
| 08.01.2026 | 19:25:09.670 | 0,018 G | - | - | 2.620,000 | 62,880 |
| 08.01.2026 | 16:27:41.148 | 0,024 BZ | 1.310 | 31,440 | 2.620,000 | 62,880 |
| 08.01.2026 | 16:24:47.223 | 0,024 BZ | 1.310 | 31,440 | 1.310,000 | 31,440 |
| 08.01.2026 | 15:39:47.676 | 0,024 G | - | - | - | - |
| 08.01.2026 | 11:15:15.573 | 0,029 G | - | - | - | - |