Broadcom Inc./OS/Call [335]/MS
WKN MK8U54
ISIN DE000MK8U541
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.04.2026 | 13:55:37.821 | 11,130 BZ | 1.980 | 22.037,400 | 7.342,000 | 81.027,530 |
| 30.04.2026 | 13:23:09.318 | 11,070 BZ | 100 | 1.107,000 | 5.362,000 | 58.990,130 |
| 30.04.2026 | 13:23:03.874 | 11,060 BZ | 100 | 1.106,000 | 5.262,000 | 57.883,130 |
| 30.04.2026 | 12:20:16.933 | 11,110 BZ | 30 | 333,300 | 5.162,000 | 56.777,130 |
| 30.04.2026 | 12:15:00.147 | 11,100 BZ | 30 | 333,000 | 5.132,000 | 56.443,830 |
| 30.04.2026 | 12:00:27.555 | 11,060 BZ | 355 | 3.926,300 | 5.102,000 | 56.110,830 |
| 30.04.2026 | 11:56:33.662 | 11,090 G | - | - | 4.747,000 | 52.184,530 |
| 30.04.2026 | 11:56:10.319 | 11,090 BZ | 355 | 3.936,950 | 4.747,000 | 52.184,530 |
| 30.04.2026 | 11:50:53.784 | 11,140 BZ | 160 | 1.782,400 | 4.392,000 | 48.247,580 |
| 30.04.2026 | 11:49:24.113 | 11,130 BZ | 160 | 1.780,800 | 4.232,000 | 46.465,180 |
| 30.04.2026 | 11:13:43.706 | 11,110 BZ | 60 | 666,600 | 4.072,000 | 44.684,380 |
| 30.04.2026 | 11:13:38.039 | 11,120 BZ | 60 | 667,200 | 4.012,000 | 44.017,780 |
| 30.04.2026 | 11:05:19.958 | 11,160 BZ | 250 | 2.790,000 | 3.952,000 | 43.350,580 |
| 30.04.2026 | 11:05:12.713 | 11,150 BZ | 250 | 2.787,500 | 3.702,000 | 40.560,580 |
| 30.04.2026 | 11:01:32.166 | 11,160 BZ | 246 | 2.745,360 | 3.452,000 | 37.773,080 |
| 30.04.2026 | 11:01:26.908 | 11,120 BZ | 246 | 2.735,520 | 3.206,000 | 35.027,720 |
| 30.04.2026 | 10:25:13.466 | 11,050 BZ | 160 | 1.768,000 | 2.960,000 | 32.292,200 |
| 30.04.2026 | 10:24:01.494 | 11,040 BZ | 160 | 1.766,400 | 2.800,000 | 30.524,200 |
| 30.04.2026 | 09:37:29.129 | 10,970 BZ | 200 | 2.194,000 | 2.640,000 | 28.757,800 |
| 30.04.2026 | 09:35:40.165 | 10,960 BZ | 200 | 2.192,000 | 2.440,000 | 26.563,800 |
| 30.04.2026 | 09:08:34.588 | 10,840 BZ | 100 | 1.084,000 | 2.240,000 | 24.371,800 |
| 30.04.2026 | 09:05:12.773 | 10,830 BZ | 100 | 1.083,000 | 2.140,000 | 23.287,800 |
| 30.04.2026 | 08:38:16.639 | 10,890 G | - | - | 2.040,000 | 22.204,800 |
| 30.04.2026 | 08:00:12.373 | 10,890 BZ | 1.020 | 11.107,800 | 2.040,000 | 22.204,800 |
| 30.04.2026 | 08:00:06.659 | 10,900 BZ | 600 | 6.540,000 | 1.020,000 | 11.097,000 |
| 30.04.2026 | 08:00:01.903 | 10,850 BZ | 420 | 4.557,000 | 420,000 | 4.557,000 |
| 29.04.2026 | 21:58:05.665 | 10,660 BZ | 20 | 213,200 | 132.672,000 | 1.376.974,570 |
| 29.04.2026 | 21:58:05.665 | 10,660 BZ | 20 | 213,200 | 132.672,000 | 1.376.974,570 |
| 29.04.2026 | 21:56:52.696 | 10,660 BZ | 134 | 1.428,440 | 132.652,000 | 1.376.761,370 |
| 29.04.2026 | 21:44:35.522 | 10,660 BZ | 11 | 117,260 | 132.518,000 | 1.375.332,930 |
| 29.04.2026 | 21:43:56.739 | 10,650 BZ | 11 | 117,150 | 132.507,000 | 1.375.215,670 |
| 29.04.2026 | 21:36:03.736 | 10,670 BZ | 150 | 1.600,500 | 132.496,000 | 1.375.098,520 |
| 29.04.2026 | 21:33:56.689 | 10,700 BZ | 150 | 1.605,000 | 132.346,000 | 1.373.498,020 |
| 29.04.2026 | 21:25:31.071 | 10,610 BZ | 70 | 742,700 | 132.196,000 | 1.371.893,020 |
| 29.04.2026 | 21:25:02.377 | 10,600 BZ | 70 | 742,000 | 132.126,000 | 1.371.150,320 |
| 29.04.2026 | 21:15:18.296 | 10,530 BZ | 156 | 1.642,680 | 132.056,000 | 1.370.408,320 |
| 29.04.2026 | 21:15:12.472 | 10,520 BZ | 156 | 1.641,120 | 131.900,000 | 1.368.765,640 |
| 29.04.2026 | 20:55:51.654 | 10,380 BZ | 180 | 1.868,400 | 131.744,000 | 1.367.124,520 |
| 29.04.2026 | 20:55:30.228 | 10,370 BZ | 180 | 1.866,600 | 131.564,000 | 1.365.256,120 |
| 29.04.2026 | 20:47:42.690 | 10,290 BZ | 200 | 2.058,000 | 131.384,000 | 1.363.389,520 |
| 29.04.2026 | 20:47:34.554 | 10,280 BZ | 200 | 2.056,000 | 131.184,000 | 1.361.331,520 |
| 29.04.2026 | 20:16:18.617 | 10,270 BZ | 223 | 2.290,210 | 130.984,000 | 1.359.275,520 |
| 29.04.2026 | 20:16:03.433 | 10,260 BZ | 137 | 1.405,620 | 130.761,000 | 1.356.985,310 |
| 29.04.2026 | 20:06:25.964 | 10,280 BZ | 86 | 884,080 | 130.624,000 | 1.355.579,690 |
| 29.04.2026 | 20:03:17.435 | 10,310 BZ | 155 | 1.598,050 | 130.538,000 | 1.354.695,610 |
| 29.04.2026 | 20:03:07.415 | 10,300 BZ | 155 | 1.596,500 | 130.383,000 | 1.353.097,560 |
| 29.04.2026 | 19:54:31.349 | 10,370 BZ | 99 | 1.026,630 | 130.228,000 | 1.351.501,060 |
| 29.04.2026 | 19:53:58.553 | 10,360 BZ | 99 | 1.025,640 | 130.129,000 | 1.350.474,430 |
| 29.04.2026 | 19:47:05.477 | 10,350 BZ | 300 | 3.105,000 | 130.030,000 | 1.349.448,790 |
| 29.04.2026 | 19:46:00.762 | 10,360 BZ | 300 | 3.108,000 | 129.730,000 | 1.346.343,790 |
| 29.04.2026 | 19:17:53.637 | 10,280 G | - | - | 129.430,000 | 1.343.235,790 |
| 29.04.2026 | 19:13:26.797 | 10,280 BZ | 40 | 411,200 | 129.430,000 | 1.343.235,790 |
| 29.04.2026 | 19:13:15.126 | 10,270 BZ | 40 | 410,800 | 129.390,000 | 1.342.824,590 |
| 29.04.2026 | 19:13:04.154 | 10,270 BZ | 295 | 3.029,650 | 129.350,000 | 1.342.413,790 |
| 29.04.2026 | 19:12:54.096 | 10,260 BZ | 295 | 3.026,700 | 129.055,000 | 1.339.384,140 |
| 29.04.2026 | 19:11:09.400 | 10,250 BZ | 175 | 1.793,750 | 128.760,000 | 1.336.357,440 |
| 29.04.2026 | 19:10:58.599 | 10,240 BZ | 175 | 1.792,000 | 128.585,000 | 1.334.563,690 |
| 29.04.2026 | 19:00:50.307 | 10,210 BZ | 150 | 1.531,500 | 128.410,000 | 1.332.771,690 |
| 29.04.2026 | 19:00:44.793 | 10,200 BZ | 150 | 1.530,000 | 128.260,000 | 1.331.240,190 |
| 29.04.2026 | 18:58:48.393 | 10,210 BZ | 800 | 8.168,000 | 128.110,000 | 1.329.710,190 |
| 29.04.2026 | 18:58:15.803 | 10,200 BZ | 800 | 8.160,000 | 127.310,000 | 1.321.542,190 |
| 29.04.2026 | 18:55:21.021 | 10,190 BZ | 698 | 7.112,620 | 126.510,000 | 1.313.382,190 |
| 29.04.2026 | 18:54:22.032 | 10,180 BZ | 200 | 2.036,000 | 125.812,000 | 1.306.269,570 |
| 29.04.2026 | 18:53:41.085 | 10,180 BZ | 290 | 2.952,200 | 125.612,000 | 1.304.233,570 |
| 29.04.2026 | 18:50:16.303 | 10,160 BZ | 81 | 822,960 | 125.322,000 | 1.301.281,370 |
| 29.04.2026 | 18:40:34.509 | 10,220 BZ | 127 | 1.297,940 | 125.241,000 | 1.300.458,410 |
| 29.04.2026 | 18:32:51.471 | 10,170 BZ | 2.550 | 25.933,500 | 125.114,000 | 1.299.160,470 |
| 29.04.2026 | 18:32:18.896 | 10,160 BZ | 2.050 | 20.828,000 | 122.564,000 | 1.273.226,970 |
| 29.04.2026 | 18:31:29.386 | 10,180 BZ | 135 | 1.374,300 | 120.514,000 | 1.252.398,970 |
| 29.04.2026 | 18:28:44.336 | 10,220 BZ | 50 | 511,000 | 120.379,000 | 1.251.024,670 |
| 29.04.2026 | 18:28:03.573 | 10,210 BZ | 150 | 1.531,500 | 120.329,000 | 1.250.513,670 |
| 29.04.2026 | 18:26:42.993 | 10,230 BZ | 165 | 1.687,950 | 120.179,000 | 1.248.982,170 |
| 29.04.2026 | 18:20:14.384 | 10,250 BZ | 80 | 820,000 | 120.014,000 | 1.247.294,220 |
| 29.04.2026 | 18:19:49.980 | 10,240 BZ | 80 | 819,200 | 119.934,000 | 1.246.474,220 |
| 29.04.2026 | 18:15:30.780 | 10,300 BZ | 200 | 2.060,000 | 119.854,000 | 1.245.655,020 |
| 29.04.2026 | 18:14:58.787 | 10,290 BZ | 200 | 2.058,000 | 119.654,000 | 1.243.595,020 |
| 29.04.2026 | 18:11:18.533 | 10,330 BZ | 200 | 2.066,000 | 119.454,000 | 1.241.537,020 |
| 29.04.2026 | 18:10:46.862 | 10,320 BZ | 200 | 2.064,000 | 119.254,000 | 1.239.471,020 |
| 29.04.2026 | 18:07:28.910 | 10,320 BZ | 186 | 1.919,520 | 119.054,000 | 1.237.407,020 |
| 29.04.2026 | 18:07:23.110 | 10,310 BZ | 186 | 1.917,660 | 118.868,000 | 1.235.487,500 |
| 29.04.2026 | 18:06:14.456 | 10,350 BZ | 31.845 | 329.595,750 | 118.682,000 | 1.233.569,840 |
| 29.04.2026 | 18:01:15.381 | 10,300 BZ | 31.400 | 323.420,000 | 86.837,000 | 903.974,090 |
| 29.04.2026 | 17:54:50.826 | 10,320 BZ | 300 | 3.096,000 | 55.437,000 | 580.554,090 |
| 29.04.2026 | 17:52:48.306 | 10,360 BZ | 75 | 777,000 | 55.137,000 | 577.458,090 |
| 29.04.2026 | 17:51:12.415 | 10,400 BZ | 70 | 728,000 | 55.062,000 | 576.681,090 |
| 29.04.2026 | 17:49:32.657 | 10,400 BZ | 400 | 4.160,000 | 54.992,000 | 575.953,090 |
| 29.04.2026 | 17:48:31.263 | 10,390 BZ | 300 | 3.117,000 | 54.592,000 | 571.793,090 |
| 29.04.2026 | 17:47:37.007 | 10,420 BZ | 50 | 521,000 | 54.292,000 | 568.676,090 |
| 29.04.2026 | 17:45:44.103 | 10,430 BZ | 50 | 521,500 | 54.242,000 | 568.155,090 |
| 29.04.2026 | 17:45:35.546 | 10,440 BZ | 550 | 5.742,000 | 54.192,000 | 567.633,590 |
| 29.04.2026 | 17:43:43.973 | 10,430 BZ | 400 | 4.172,000 | 53.642,000 | 561.891,590 |
| 29.04.2026 | 17:42:48.395 | 10,430 BZ | 150 | 1.564,500 | 53.242,000 | 557.719,590 |
| 29.04.2026 | 17:42:43.314 | 10,420 BZ | 150 | 1.563,000 | 53.092,000 | 556.155,090 |
| 29.04.2026 | 17:41:46.114 | 10,410 BZ | 150 | 1.561,500 | 52.942,000 | 554.592,090 |
| 29.04.2026 | 17:31:40.345 | 10,430 BZ | 242 | 2.524,060 | 52.792,000 | 553.030,590 |
| 29.04.2026 | 17:31:32.616 | 10,420 BZ | 87 | 906,540 | 52.550,000 | 550.506,530 |
| 29.04.2026 | 17:24:05.305 | 10,390 BZ | 160 | 1.662,400 | 52.308,000 | 547.983,340 |
| 29.04.2026 | 17:23:58.383 | 10,380 BZ | 160 | 1.660,800 | 52.148,000 | 546.320,940 |
| 29.04.2026 | 17:19:13.065 | 10,390 BZ | 160 | 1.662,400 | 51.988,000 | 544.660,140 |
| 29.04.2026 | 17:19:08.467 | 10,380 BZ | 160 | 1.660,800 | 51.828,000 | 542.997,740 |