Philip Morris International Inc./OS/Call [180]/MS
WKN MK84JL
ISIN DE000MK84JL1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.07.2025 | 21:47:34.614 | 0,810 BZ | 215 | 174,150 | 63.518,000 | 49.392,050 |
| 16.07.2025 | 21:47:34.614 | 0,810 BZ | 215 | 174,150 | 63.518,000 | 49.392,050 |
| 16.07.2025 | 21:09:08.012 | 0,810 G | - | - | 63.303,000 | 49.217,900 |
| 16.07.2025 | 20:04:27.516 | 0,800 BZ | 1.280 | 1.024,000 | 63.303,000 | 49.217,900 |
| 16.07.2025 | 19:25:27.055 | 0,800 BZ | 29.598 | 23.678,400 | 62.023,000 | 48.193,900 |
| 16.07.2025 | 18:41:44.904 | 0,790 BZ | 290 | 229,100 | 32.425,000 | 24.515,500 |
| 16.07.2025 | 17:51:55.873 | 0,790 BZ | 625 | 493,750 | 32.135,000 | 24.286,400 |
| 16.07.2025 | 17:48:44.288 | 0,790 BZ | 625 | 493,750 | 31.510,000 | 23.792,650 |
| 16.07.2025 | 17:36:06.868 | 0,780 BZ | 1.500 | 1.170,000 | 30.885,000 | 23.298,900 |
| 16.07.2025 | 17:27:27.966 | 0,780 BZ | 1.500 | 1.170,000 | 29.385,000 | 22.128,900 |
| 16.07.2025 | 17:25:14.525 | 0,760 BZ | 500 | 380,000 | 27.885,000 | 20.958,900 |
| 16.07.2025 | 16:03:03.149 | 0,740 BZ | 1.500 | 1.110,000 | 27.385,000 | 20.578,900 |
| 16.07.2025 | 16:02:26.167 | 0,750 BZ | 6.850 | 5.137,500 | 25.885,000 | 19.468,900 |
| 16.07.2025 | 15:38:52.064 | 0,770 BZ | 6.000 | 4.620,000 | 19.035,000 | 14.331,400 |
| 16.07.2025 | 15:24:35.484 | 0,730 BZ | 500 | 365,000 | 13.035,000 | 9.711,400 |
| 16.07.2025 | 15:22:10.724 | 0,730 BZ | 4.050 | 2.956,500 | 12.535,000 | 9.346,400 |
| 16.07.2025 | 15:20:17.146 | 0,760 BZ | 4.050 | 3.078,000 | 8.485,000 | 6.389,900 |
| 16.07.2025 | 15:19:18.395 | 0,750 BZ | 3.000 | 2.250,000 | 4.435,000 | 3.311,900 |
| 16.07.2025 | 14:08:50.140 | 0,740 G | - | - | 1.435,000 | 1.061,900 |
| 16.07.2025 | 10:24:34.635 | 0,740 BZ | 1.435 | 1.061,900 | 1.435,000 | 1.061,900 |
| 16.07.2025 | 09:22:55.758 | 0,720 G | - | - | - | - |
| 15.07.2025 | 20:50:45.962 | 0,730 G | - | - | 17.592,000 | 12.951,320 |
| 15.07.2025 | 20:50:45.962 | 0,730 G | - | - | 17.592,000 | 12.951,320 |
| 15.07.2025 | 20:08:01.077 | 0,740 BZ | 500 | 370,000 | 17.592,000 | 12.951,320 |
| 15.07.2025 | 17:43:00.490 | 0,730 BZ | 5.000 | 3.650,000 | 17.092,000 | 12.581,320 |
| 15.07.2025 | 17:06:22.204 | 0,750 BZ | 1.500 | 1.125,000 | 12.092,000 | 8.931,320 |
| 15.07.2025 | 16:18:00.680 | 0,740 BZ | 1.515 | 1.121,100 | 10.592,000 | 7.806,320 |
| 15.07.2025 | 16:02:07.028 | 0,760 BZ | 4.411 | 3.352,360 | 9.077,000 | 6.685,220 |
| 15.07.2025 | 15:59:23.241 | 0,750 BZ | 500 | 375,000 | 4.666,000 | 3.332,860 |
| 15.07.2025 | 13:27:47.703 | 0,730 G | - | - | 4.166,000 | 2.957,860 |
| 15.07.2025 | 11:42:08.562 | 0,710 BZ | 4.166 | 2.957,860 | 4.166,000 | 2.957,860 |
| 15.07.2025 | 09:24:14.564 | 0,720 G | - | - | - | - |
| 14.07.2025 | 21:26:52.077 | 0,740 G | - | - | 59.666,000 | 42.624,810 |
| 14.07.2025 | 21:26:52.077 | 0,740 G | - | - | 59.666,000 | 42.624,810 |
| 14.07.2025 | 20:31:36.260 | 0,740 BZ | 6.000 | 4.440,000 | 59.666,000 | 42.624,810 |
| 14.07.2025 | 17:14:00.835 | 0,750 BZ | 250 | 187,500 | 53.666,000 | 38.184,810 |
| 14.07.2025 | 17:12:15.797 | 0,760 BZ | 250 | 190,000 | 53.416,000 | 37.997,310 |
| 14.07.2025 | 16:42:52.766 | 0,720 BZ | 450 | 324,000 | 53.166,000 | 37.807,310 |
| 14.07.2025 | 15:51:21.239 | 0,760 BZ | 1.450 | 1.102,000 | 52.716,000 | 37.483,310 |
| 14.07.2025 | 15:30:19.722 | 0,730 BZ | 2.000 | 1.460,000 | 51.266,000 | 36.381,310 |
| 14.07.2025 | 15:15:40.132 | 0,710 G | - | - | 49.266,000 | 34.921,310 |
| 14.07.2025 | 14:04:23.202 | 0,710 BZ | 9.500 | 6.745,000 | 49.266,000 | 34.921,310 |
| 14.07.2025 | 13:38:46.105 | 0,710 BZ | 1.500 | 1.065,000 | 39.766,000 | 28.176,310 |
| 14.07.2025 | 12:57:05.995 | 0,710 BZ | 10.000 | 7.100,000 | 38.266,000 | 27.111,310 |
| 14.07.2025 | 12:55:48.480 | 0,700 BZ | 10.000 | 7.000,000 | 28.266,000 | 20.011,310 |
| 14.07.2025 | 11:57:41.019 | 0,710 BZ | 1.516 | 1.076,360 | 18.266,000 | 13.011,310 |
| 14.07.2025 | 11:12:50.587 | 0,720 BZ | 1.775 | 1.278,000 | 16.750,000 | 11.934,950 |
| 14.07.2025 | 11:00:47.871 | 0,700 BZ | 4.225 | 2.957,500 | 14.975,000 | 10.656,950 |
| 14.07.2025 | 10:45:04.912 | 0,701 BZ | 1.450 | 1.016,450 | 10.750,000 | 7.699,450 |
| 14.07.2025 | 10:18:00.984 | 0,710 BZ | 1.500 | 1.065,000 | 9.300,000 | 6.683,000 |
| 14.07.2025 | 10:00:45.998 | 0,710 BZ | 2.000 | 1.420,000 | 7.800,000 | 5.618,000 |
| 14.07.2025 | 09:44:35.805 | 0,710 BZ | 1.800 | 1.278,000 | 5.800,000 | 4.198,000 |
| 14.07.2025 | 09:24:44.882 | 0,700 G | - | - | 4.000,000 | 2.920,000 |
| 14.07.2025 | 08:00:09.633 | 0,730 BZ | 4.000 | 2.920,000 | 4.000,000 | 2.920,000 |
| 11.07.2025 | 21:15:39.026 | 0,710 G | - | - | 40.392,000 | 29.109,830 |
| 11.07.2025 | 21:15:39.026 | 0,710 G | - | - | 40.392,000 | 29.109,830 |
| 11.07.2025 | 18:29:28.305 | 0,690 BZ | 642 | 442,980 | 40.392,000 | 29.109,830 |
| 11.07.2025 | 17:53:39.794 | 0,700 BZ | 3.475 | 2.432,500 | 39.750,000 | 28.666,850 |
| 11.07.2025 | 16:23:15.447 | 0,700 BZ | 650 | 455,000 | 36.275,000 | 26.234,350 |
| 11.07.2025 | 16:20:39.274 | 0,710 BZ | 3.000 | 2.130,000 | 35.625,000 | 25.779,350 |
| 11.07.2025 | 15:36:26.218 | 0,700 G | - | - | 32.625,000 | 23.649,350 |
| 11.07.2025 | 15:05:58.062 | 0,740 BZ | 3.000 | 2.220,000 | 32.625,000 | 23.649,350 |
| 11.07.2025 | 14:19:15.627 | 0,730 BZ | 1.000 | 730,000 | 29.625,000 | 21.429,350 |
| 11.07.2025 | 13:30:35.516 | 0,730 BZ | 2.500 | 1.825,000 | 28.625,000 | 20.699,350 |
| 11.07.2025 | 12:19:42.698 | 0,740 BZ | 3.000 | 2.220,000 | 26.125,000 | 18.874,350 |
| 11.07.2025 | 11:53:14.267 | 0,700 BZ | 2.000 | 1.400,000 | 23.125,000 | 16.654,350 |
| 11.07.2025 | 11:53:14.267 | 0,700 BZ | 2.000 | 1.400,000 | 23.125,000 | 16.654,350 |
| 11.07.2025 | 11:17:42.796 | 0,730 BZ | 4.770 | 3.482,100 | 21.125,000 | 15.254,350 |
| 11.07.2025 | 11:17:36.261 | 0,710 BZ | 1.100 | 781,000 | 16.355,000 | 11.772,250 |
| 11.07.2025 | 11:17:31.686 | 0,750 BZ | 1.330 | 997,500 | 15.255,000 | 10.991,250 |
| 11.07.2025 | 10:46:45.277 | 0,710 BZ | 7.575 | 5.378,250 | 13.925,000 | 9.993,750 |
| 11.07.2025 | 10:07:25.105 | 0,730 BZ | 350 | 255,500 | 6.350,000 | 4.615,500 |
| 11.07.2025 | 10:01:40.235 | 0,710 BZ | 1.000 | 710,000 | 6.000,000 | 4.360,000 |
| 11.07.2025 | 09:51:12.001 | 0,710 G | - | - | 5.000,000 | 3.650,000 |
| 11.07.2025 | 08:59:51.412 | 0,730 BZ | 5.000 | 3.650,000 | 5.000,000 | 3.650,000 |
| 11.07.2025 | 08:59:47.263 | 0,720 G | - | - | - | - |
| 10.07.2025 | 21:14:14.956 | 0,730 BZ | 4.000 | 2.920,000 | 91.213,000 | 61.972,620 |
| 10.07.2025 | 21:14:14.956 | 0,730 BZ | 4.000 | 2.920,000 | 91.213,000 | 61.972,620 |
| 10.07.2025 | 20:46:57.993 | 0,730 BZ | 3.000 | 2.190,000 | 87.213,000 | 59.052,620 |
| 10.07.2025 | 20:13:31.608 | 0,720 BZ | 2.759 | 1.986,480 | 84.213,000 | 56.862,620 |
| 10.07.2025 | 19:14:41.437 | 0,700 BZ | 3.000 | 2.100,000 | 81.454,000 | 54.876,140 |
| 10.07.2025 | 16:12:57.181 | 0,680 G | - | - | 78.454,000 | 52.776,140 |
| 10.07.2025 | 15:53:13.764 | 0,690 BZ | 3.600 | 2.484,000 | 78.454,000 | 52.776,140 |
| 10.07.2025 | 15:38:44.895 | 0,710 BZ | 2.850 | 2.023,500 | 74.854,000 | 50.292,140 |
| 10.07.2025 | 15:37:43.868 | 0,700 G | - | - | 72.004,000 | 48.268,640 |
| 10.07.2025 | 15:37:22.683 | 0,700 BZ | 6.100 | 4.270,000 | 72.004,000 | 48.268,640 |
| 10.07.2025 | 15:37:17.228 | 0,690 G | - | - | 65.904,000 | 43.998,640 |
| 10.07.2025 | 15:33:57.327 | 0,670 G | - | - | 65.904,000 | 43.998,640 |
| 10.07.2025 | 15:32:42.010 | 0,700 BB | 1.500 | 1.050,000 | 65.904,000 | 43.998,640 |
| 10.07.2025 | 15:30:24.808 | 0,680 BZ | 10.000 | 6.800,000 | 64.404,000 | 42.948,640 |
| 10.07.2025 | 15:30:12.962 | 0,670 G | - | - | 54.404,000 | 36.148,640 |
| 10.07.2025 | 13:38:37.573 | 0,680 BZ | 150 | 102,000 | 54.404,000 | 36.148,640 |
| 10.07.2025 | 12:49:09.681 | 0,670 BZ | 1.000 | 670,000 | 54.254,000 | 36.046,640 |
| 10.07.2025 | 12:34:44.596 | 0,670 BZ | 9.400 | 6.298,000 | 53.254,000 | 35.376,640 |
| 10.07.2025 | 12:34:04.939 | 0,670 BZ | 7.500 | 5.025,000 | 43.854,000 | 29.078,640 |
| 10.07.2025 | 12:29:44.766 | 0,670 BZ | 3.000 | 2.010,000 | 36.354,000 | 24.053,640 |
| 10.07.2025 | 12:11:59.208 | 0,660 BZ | 15.000 | 9.900,000 | 33.354,000 | 22.043,640 |
| 10.07.2025 | 11:35:42.707 | 0,660 BZ | 1.900 | 1.254,000 | 18.354,000 | 12.143,640 |
| 10.07.2025 | 10:34:53.551 | 0,660 BZ | 2.000 | 1.320,000 | 16.454,000 | 10.889,640 |
| 10.07.2025 | 10:34:47.667 | 0,650 G | - | - | 14.454,000 | 9.569,640 |