Alibaba Group Holding Ltd. (ADRs)/OS/Call [110]/MS
WKN MK8T8E
ISIN DE000MK8T8E4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.07.2026 | 21:50:10.702 | 1,810 BZ | 550 | 995,500 | 132.186,000 | 251.145,140 |
| 16.07.2026 | 21:45:57.084 | 1,820 BZ | 550 | 1.001,000 | 131.636,000 | 250.149,640 |
| 16.07.2026 | 21:22:47.234 | 1,830 BZ | 1.250 | 2.287,500 | 131.086,000 | 249.148,640 |
| 16.07.2026 | 21:22:13.968 | 1,840 BZ | 1.250 | 2.300,000 | 129.836,000 | 246.861,140 |
| 16.07.2026 | 21:10:11.436 | 1,830 BZ | 5.000 | 9.150,000 | 128.586,000 | 244.561,140 |
| 16.07.2026 | 21:05:06.952 | 1,840 BZ | 5.000 | 9.200,000 | 123.586,000 | 235.411,140 |
| 16.07.2026 | 20:50:41.615 | 1,840 BZ | 350 | 644,000 | 118.586,000 | 226.211,140 |
| 16.07.2026 | 20:40:48.287 | 1,830 BZ | 250 | 457,500 | 118.236,000 | 225.567,140 |
| 16.07.2026 | 20:33:57.657 | 1,840 G | - | - | 117.986,000 | 225.109,640 |
| 16.07.2026 | 20:00:12.076 | 1,830 BZ | 500 | 915,000 | 117.986,000 | 225.109,640 |
| 16.07.2026 | 19:52:32.129 | 1,840 BZ | 500 | 920,000 | 117.486,000 | 224.194,640 |
| 16.07.2026 | 19:46:16.157 | 1,830 BZ | 110 | 201,300 | 116.986,000 | 223.274,640 |
| 16.07.2026 | 19:44:05.124 | 1,840 BZ | 110 | 202,400 | 116.876,000 | 223.073,340 |
| 16.07.2026 | 19:06:21.743 | 1,850 BZ | 500 | 925,000 | 116.766,000 | 222.870,940 |
| 16.07.2026 | 19:03:19.302 | 1,860 BZ | 500 | 930,000 | 116.266,000 | 221.945,940 |
| 16.07.2026 | 18:41:25.329 | 1,840 G | - | - | 115.766,000 | 221.015,940 |
| 16.07.2026 | 18:22:13.898 | 1,830 BZ | 300 | 549,000 | 115.766,000 | 221.015,940 |
| 16.07.2026 | 18:21:52.855 | 1,840 BZ | 300 | 552,000 | 115.466,000 | 220.466,940 |
| 16.07.2026 | 18:19:27.489 | 1,850 BZ | 550 | 1.017,500 | 115.166,000 | 219.914,940 |
| 16.07.2026 | 18:16:47.754 | 1,850 BZ | 10 | 18,500 | 114.616,000 | 218.897,440 |
| 16.07.2026 | 18:16:43.055 | 1,860 BZ | 10 | 18,600 | 114.606,000 | 218.878,940 |
| 16.07.2026 | 18:02:19.311 | 1,870 BZ | 4.300 | 8.041,000 | 114.596,000 | 218.860,340 |
| 16.07.2026 | 17:41:24.628 | 1,900 BZ | 100 | 190,000 | 110.296,000 | 210.819,340 |
| 16.07.2026 | 17:38:40.319 | 1,910 BZ | 100 | 191,000 | 110.196,000 | 210.629,340 |
| 16.07.2026 | 17:16:49.695 | 1,870 BZ | 2.000 | 3.740,000 | 110.096,000 | 210.438,340 |
| 16.07.2026 | 17:09:59.677 | 1,890 BZ | 1.000 | 1.890,000 | 108.096,000 | 206.698,340 |
| 16.07.2026 | 17:09:36.966 | 1,900 BZ | 1.000 | 1.900,000 | 107.096,000 | 204.808,340 |
| 16.07.2026 | 17:04:08.094 | 1,890 BZ | 3.000 | 5.670,000 | 106.096,000 | 202.908,340 |
| 16.07.2026 | 17:02:22.050 | 1,900 BZ | 3.000 | 5.700,000 | 103.096,000 | 197.238,340 |
| 16.07.2026 | 16:55:29.200 | 1,900 BZ | 1.880 | 3.572,000 | 100.096,000 | 191.538,340 |
| 16.07.2026 | 16:41:48.073 | 1,910 BZ | 530 | 1.012,300 | 98.216,000 | 187.966,340 |
| 16.07.2026 | 16:40:38.128 | 1,910 BZ | 1.100 | 2.101,000 | 97.686,000 | 186.954,040 |
| 16.07.2026 | 16:40:37.182 | 1,910 BZ | 250 | 477,500 | 96.586,000 | 184.853,040 |
| 16.07.2026 | 16:17:37.730 | 1,880 BZ | 5.200 | 9.776,000 | 96.336,000 | 184.375,540 |
| 16.07.2026 | 16:12:10.582 | 1,880 BZ | 550 | 1.034,000 | 91.136,000 | 174.599,540 |
| 16.07.2026 | 16:12:04.723 | 1,890 BZ | 550 | 1.039,500 | 90.586,000 | 173.565,540 |
| 16.07.2026 | 16:04:44.878 | 1,890 BZ | 300 | 567,000 | 90.036,000 | 172.526,040 |
| 16.07.2026 | 16:04:12.143 | 1,900 BZ | 300 | 570,000 | 89.736,000 | 171.959,040 |
| 16.07.2026 | 15:57:49.542 | 1,890 BZ | 290 | 548,100 | 89.436,000 | 171.389,040 |
| 16.07.2026 | 15:41:16.165 | 1,900 BZ | 1.049 | 1.993,100 | 89.146,000 | 170.840,940 |
| 16.07.2026 | 15:39:39.662 | 1,910 BZ | 505 | 964,550 | 88.097,000 | 168.847,840 |
| 16.07.2026 | 15:29:59.887 | 1,880 BZ | 1.500 | 2.820,000 | 87.592,000 | 167.883,290 |
| 16.07.2026 | 15:29:28.841 | 1,890 BZ | 1.500 | 2.835,000 | 86.092,000 | 165.063,290 |
| 16.07.2026 | 15:22:23.007 | 1,870 G | - | - | 84.592,000 | 162.228,290 |
| 16.07.2026 | 15:18:53.804 | 1,880 BZ | 1.000 | 1.880,000 | 84.592,000 | 162.228,290 |
| 16.07.2026 | 15:04:28.024 | 1,870 BZ | 1.600 | 2.992,000 | 83.592,000 | 160.348,290 |
| 16.07.2026 | 14:56:24.713 | 1,870 BZ | 800 | 1.496,000 | 81.992,000 | 157.356,290 |
| 16.07.2026 | 14:42:24.018 | 1,870 BZ | 550 | 1.028,500 | 81.192,000 | 155.860,290 |
| 16.07.2026 | 14:41:47.801 | 1,880 BZ | 550 | 1.034,000 | 80.642,000 | 154.831,790 |
| 16.07.2026 | 14:37:32.785 | 1,870 BZ | 315 | 589,050 | 80.092,000 | 153.797,790 |
| 16.07.2026 | 14:36:55.320 | 1,880 BZ | 315 | 592,200 | 79.777,000 | 153.208,740 |
| 16.07.2026 | 14:33:39.685 | 1,880 BZ | 1.352 | 2.541,760 | 79.462,000 | 152.616,540 |
| 16.07.2026 | 14:30:32.991 | 1,880 BZ | 1.052 | 1.977,760 | 78.110,000 | 150.074,780 |
| 16.07.2026 | 14:27:28.802 | 1,880 BZ | 300 | 564,000 | 77.058,000 | 148.097,020 |
| 16.07.2026 | 14:24:47.502 | 1,880 BZ | 700 | 1.316,000 | 76.758,000 | 147.533,020 |
| 16.07.2026 | 13:52:28.295 | 1,900 BZ | 560 | 1.064,000 | 76.058,000 | 146.217,020 |
| 16.07.2026 | 13:50:28.987 | 1,900 BZ | 1.553 | 2.950,700 | 75.498,000 | 145.153,020 |
| 16.07.2026 | 13:50:23.223 | 1,900 BZ | 1.052 | 1.998,800 | 73.945,000 | 142.202,320 |
| 16.07.2026 | 13:50:18.049 | 1,900 G | - | - | 72.893,000 | 140.203,520 |
| 16.07.2026 | 13:31:48.120 | 1,910 BZ | 1.000 | 1.910,000 | 72.893,000 | 140.203,520 |
| 16.07.2026 | 13:28:04.148 | 1,910 BZ | 30 | 57,300 | 71.893,000 | 138.293,520 |
| 16.07.2026 | 13:26:48.131 | 1,910 BZ | 523 | 998,930 | 71.863,000 | 138.236,220 |
| 16.07.2026 | 13:18:34.092 | 1,910 BZ | 200 | 382,000 | 71.340,000 | 137.237,290 |
| 16.07.2026 | 13:13:14.926 | 1,910 BZ | 200 | 382,000 | 71.140,000 | 136.855,290 |
| 16.07.2026 | 12:56:36.775 | 1,910 BZ | 2.500 | 4.775,000 | 70.940,000 | 136.473,290 |
| 16.07.2026 | 12:54:43.134 | 1,920 BZ | 2.500 | 4.800,000 | 68.440,000 | 131.698,290 |
| 16.07.2026 | 12:39:17.895 | 1,910 BZ | 5.500 | 10.505,000 | 65.940,000 | 126.898,290 |
| 16.07.2026 | 12:37:45.179 | 1,920 BZ | 5.000 | 9.600,000 | 60.440,000 | 116.393,290 |
| 16.07.2026 | 12:22:24.146 | 1,910 BZ | 500 | 955,000 | 55.440,000 | 106.793,290 |
| 16.07.2026 | 11:47:49.595 | 1,900 BZ | 800 | 1.520,000 | 54.940,000 | 105.838,290 |
| 16.07.2026 | 11:42:55.974 | 1,920 BZ | 500 | 960,000 | 54.140,000 | 104.318,290 |
| 16.07.2026 | 11:42:41.674 | 1,930 BZ | 500 | 965,000 | 53.640,000 | 103.358,290 |
| 16.07.2026 | 11:40:00.960 | 1,910 BZ | 3.100 | 5.921,000 | 53.140,000 | 102.393,290 |
| 16.07.2026 | 11:31:59.446 | 1,930 BZ | 5.645 | 10.894,850 | 50.040,000 | 96.472,290 |
| 16.07.2026 | 11:31:25.235 | 1,940 BZ | 1.000 | 1.940,000 | 44.395,000 | 85.577,440 |
| 16.07.2026 | 11:24:32.391 | 1,940 BZ | 1.250 | 2.425,000 | 43.395,000 | 83.637,440 |
| 16.07.2026 | 11:22:52.497 | 1,940 BZ | 2.100 | 4.074,000 | 42.145,000 | 81.212,440 |
| 16.07.2026 | 11:22:04.146 | 1,940 BZ | 1.295 | 2.512,300 | 40.045,000 | 77.138,440 |
| 16.07.2026 | 11:20:17.328 | 1,920 BZ | 520 | 998,400 | 38.750,000 | 74.626,140 |
| 16.07.2026 | 11:20:02.885 | 1,920 BZ | 11.241 | 21.582,720 | 38.230,000 | 73.627,740 |
| 16.07.2026 | 11:13:05.813 | 1,940 BZ | 300 | 582,000 | 26.989,000 | 52.045,020 |
| 16.07.2026 | 11:10:01.736 | 1,940 BZ | 2.000 | 3.880,000 | 26.689,000 | 51.463,020 |
| 16.07.2026 | 10:58:24.144 | 1,940 BZ | 520 | 1.008,800 | 24.689,000 | 47.583,020 |
| 16.07.2026 | 10:53:59.779 | 1,940 BZ | 260 | 504,400 | 24.169,000 | 46.574,220 |
| 16.07.2026 | 10:52:23.172 | 1,940 BZ | 400 | 776,000 | 23.909,000 | 46.069,820 |
| 16.07.2026 | 10:51:57.973 | 1,940 BZ | 500 | 970,000 | 23.509,000 | 45.293,820 |
| 16.07.2026 | 10:43:04.528 | 1,950 BZ | 260 | 507,000 | 23.009,000 | 44.323,820 |
| 16.07.2026 | 10:41:42.868 | 1,940 BZ | 500 | 970,000 | 22.749,000 | 43.816,820 |
| 16.07.2026 | 10:36:35.969 | 1,950 BZ | 200 | 390,000 | 22.249,000 | 42.846,820 |
| 16.07.2026 | 10:36:10.301 | 1,940 BZ | 200 | 388,000 | 22.049,000 | 42.456,820 |
| 16.07.2026 | 10:29:37.934 | 1,910 G | - | - | 21.849,000 | 42.068,820 |
| 16.07.2026 | 10:28:54.369 | 1,920 BZ | 5.000 | 9.600,000 | 21.849,000 | 42.068,820 |
| 16.07.2026 | 10:28:43.378 | 1,920 BZ | 1.041 | 1.998,720 | 16.849,000 | 32.468,820 |
| 16.07.2026 | 10:27:35.131 | 1,920 BZ | 260 | 499,200 | 15.808,000 | 30.470,100 |
| 16.07.2026 | 10:18:30.854 | 1,910 BZ | 450 | 859,500 | 15.548,000 | 29.970,900 |
| 16.07.2026 | 10:18:00.402 | 1,920 BZ | 450 | 864,000 | 15.098,000 | 29.111,400 |
| 16.07.2026 | 10:15:05.569 | 1,920 BZ | 4.400 | 8.448,000 | 14.648,000 | 28.247,400 |
| 16.07.2026 | 10:11:34.417 | 1,940 BZ | 1.000 | 1.940,000 | 10.248,000 | 19.799,400 |
| 16.07.2026 | 10:11:08.851 | 1,940 BZ | 3.400 | 6.596,000 | 9.248,000 | 17.859,400 |
| 16.07.2026 | 10:00:28.885 | 1,920 BZ | 2.524 | 4.846,080 | 5.848,000 | 11.263,400 |