Ferrari N.V./OS/Call [325]/MS
WKN MK8ZKV
ISIN DE000MK8ZKV6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.11.2025 | 16:12:08.345 | 2,820 BZ | 300 | 846,000 | 41.050,000 | 118.574,630 |
| 14.11.2025 | 16:10:43.250 | 2,850 BZ | 300 | 855,000 | 40.750,000 | 117.728,630 |
| 14.11.2025 | 14:59:41.024 | 2,760 G | - | - | 40.450,000 | 116.873,630 |
| 14.11.2025 | 14:53:59.593 | 2,790 BZ | 1.250 | 3.487,500 | 40.450,000 | 116.873,630 |
| 14.11.2025 | 14:53:16.540 | 2,780 BZ | 1.250 | 3.475,000 | 39.200,000 | 113.386,130 |
| 14.11.2025 | 14:25:58.303 | 2,790 BZ | 1.410 | 3.933,900 | 37.950,000 | 109.911,130 |
| 14.11.2025 | 14:23:51.660 | 2,780 BZ | 210 | 583,800 | 36.540,000 | 105.977,230 |
| 14.11.2025 | 14:18:19.758 | 2,790 BZ | 1.200 | 3.348,000 | 36.330,000 | 105.393,430 |
| 14.11.2025 | 13:42:08.259 | 2,810 BZ | 1.000 | 2.810,000 | 35.130,000 | 102.045,430 |
| 14.11.2025 | 13:41:16.324 | 2,800 BZ | 1.000 | 2.800,000 | 34.130,000 | 99.235,430 |
| 14.11.2025 | 12:21:48.653 | 2,920 BZ | 2.900 | 8.468,000 | 33.130,000 | 96.435,430 |
| 14.11.2025 | 12:19:41.579 | 2,910 BZ | 1.700 | 4.947,000 | 30.230,000 | 87.967,430 |
| 14.11.2025 | 11:43:11.102 | 2,970 BZ | 1.200 | 3.564,000 | 28.530,000 | 83.020,430 |
| 14.11.2025 | 11:26:21.529 | 2,940 BZ | 800 | 2.352,000 | 27.330,000 | 79.456,430 |
| 14.11.2025 | 11:21:04.415 | 2,950 BZ | 800 | 2.360,000 | 26.530,000 | 77.104,430 |
| 14.11.2025 | 11:02:55.459 | 2,950 BZ | 400 | 1.180,000 | 25.730,000 | 74.744,430 |
| 14.11.2025 | 10:59:02.272 | 2,940 BZ | 400 | 1.176,000 | 25.330,000 | 73.564,430 |
| 14.11.2025 | 10:51:56.784 | 2,930 G | - | - | 24.930,000 | 72.388,430 |
| 14.11.2025 | 10:19:54.513 | 2,930 BZ | 4.200 | 12.306,000 | 24.930,000 | 72.388,430 |
| 14.11.2025 | 10:19:38.834 | 2,920 BZ | 2.500 | 7.300,000 | 20.730,000 | 60.082,430 |
| 14.11.2025 | 10:17:34.977 | 2,910 BZ | 1.000 | 2.910,000 | 18.230,000 | 52.782,430 |
| 14.11.2025 | 10:09:02.423 | 2,950 BZ | 700 | 2.065,000 | 17.230,000 | 49.872,430 |
| 14.11.2025 | 10:02:38.960 | 2,940 BZ | 1.500 | 4.410,000 | 16.530,000 | 47.807,430 |
| 14.11.2025 | 10:02:29.939 | 2,930 BZ | 1.500 | 4.395,000 | 15.030,000 | 43.397,430 |
| 14.11.2025 | 09:51:08.945 | 2,890 BZ | 850 | 2.456,500 | 13.530,000 | 39.002,430 |
| 14.11.2025 | 09:48:28.863 | 2,900 BZ | 350 | 1.015,000 | 12.680,000 | 36.545,930 |
| 14.11.2025 | 09:46:46.184 | 2,910 BZ | 500 | 1.455,000 | 12.330,000 | 35.530,930 |
| 14.11.2025 | 09:42:07.406 | 2,910 BZ | 3.499 | 10.182,090 | 11.830,000 | 34.075,930 |
| 14.11.2025 | 09:41:51.832 | 2,900 BZ | 3.749 | 10.872,100 | 8.331,000 | 23.893,840 |
| 14.11.2025 | 09:40:51.521 | 2,900 G | - | - | 4.582,000 | 13.021,740 |
| 14.11.2025 | 09:28:25.783 | 2,900 BZ | 250 | 725,000 | 4.582,000 | 13.021,740 |
| 14.11.2025 | 09:23:30.551 | 2,850 BZ | 1.616 | 4.605,600 | 4.332,000 | 12.296,740 |
| 14.11.2025 | 09:23:24.280 | 2,850 BZ | 1.615 | 4.602,750 | 2.716,000 | 7.691,140 |
| 14.11.2025 | 09:16:55.036 | 2,890 BZ | 1 | 2,890 | 1.101,000 | 3.088,390 |
| 14.11.2025 | 09:16:24.132 | 2,880 G | - | - | 1.100,000 | 3.085,500 |
| 14.11.2025 | 09:06:46.903 | 2,900 G | - | - | 1.100,000 | 3.085,500 |
| 14.11.2025 | 08:25:48.471 | 2,810 BZ | 550 | 1.545,500 | 1.100,000 | 3.085,500 |
| 14.11.2025 | 08:22:51.813 | 2,800 BZ | 550 | 1.540,000 | 550,000 | 1.540,000 |
| 13.11.2025 | 15:26:34.315 | 3,000 G | - | - | 2.700,000 | 8.065,000 |
| 13.11.2025 | 15:26:34.315 | 3,000 G | - | - | 2.700,000 | 8.065,000 |
| 13.11.2025 | 12:52:39.085 | 2,980 G | - | - | 2.700,000 | 8.065,000 |
| 13.11.2025 | 11:10:43.764 | 2,970 BZ | 1.000 | 2.970,000 | 2.700,000 | 8.065,000 |
| 13.11.2025 | 11:10:17.179 | 2,960 BZ | 1.000 | 2.960,000 | 1.700,000 | 5.095,000 |
| 13.11.2025 | 08:57:13.435 | 3,000 G | - | - | 700,000 | 2.135,000 |
| 13.11.2025 | 08:01:42.107 | 3,050 BZ | 350 | 1.067,500 | 700,000 | 2.135,000 |
| 13.11.2025 | 08:00:04.263 | 3,050 BZ | 350 | 1.067,500 | 350,000 | 1.067,500 |
| 12.11.2025 | 21:31:36.874 | 2,990 BZ | 897 | 2.682,030 | 22.614,000 | 72.853,510 |
| 12.11.2025 | 21:31:36.874 | 2,990 BZ | 897 | 2.682,030 | 22.614,000 | 72.853,510 |
| 12.11.2025 | 21:31:36.874 | 2,990 BZ | 897 | 2.682,030 | 22.614,000 | 72.853,510 |
| 12.11.2025 | 21:31:36.874 | 2,990 BZ | 897 | 2.682,030 | 22.614,000 | 72.853,510 |
| 12.11.2025 | 20:48:34.736 | 3,020 G | - | - | 21.717,000 | 70.171,480 |
| 12.11.2025 | 20:48:34.736 | 3,020 G | - | - | 21.717,000 | 70.171,480 |
| 12.11.2025 | 20:48:08.487 | 3,020 BZ | 270 | 815,400 | 21.717,000 | 70.171,480 |
| 12.11.2025 | 20:48:08.487 | 3,020 BZ | 270 | 815,400 | 21.717,000 | 70.171,480 |
| 12.11.2025 | 20:47:10.839 | 3,020 BZ | 227 | 685,540 | 21.447,000 | 69.356,080 |
| 12.11.2025 | 20:47:10.839 | 3,020 BZ | 227 | 685,540 | 21.447,000 | 69.356,080 |
| 12.11.2025 | 20:06:07.815 | 3,090 BZ | 400 | 1.236,000 | 21.220,000 | 68.670,540 |
| 12.11.2025 | 20:06:07.815 | 3,090 BZ | 400 | 1.236,000 | 21.220,000 | 68.670,540 |
| 12.11.2025 | 19:18:01.207 | 3,130 G | - | - | 20.820,000 | 67.434,540 |
| 12.11.2025 | 19:18:01.207 | 3,130 G | - | - | 20.820,000 | 67.434,540 |
| 12.11.2025 | 19:12:14.559 | 3,120 G | - | - | 20.820,000 | 67.434,540 |
| 12.11.2025 | 19:12:14.559 | 3,120 G | - | - | 20.820,000 | 67.434,540 |
| 12.11.2025 | 17:25:31.295 | 3,170 G | - | - | 20.820,000 | 67.434,540 |
| 12.11.2025 | 17:25:31.295 | 3,170 G | - | - | 20.820,000 | 67.434,540 |
| 12.11.2025 | 17:21:45.207 | 3,190 BZ | 250 | 797,500 | 20.820,000 | 67.434,540 |
| 12.11.2025 | 17:21:45.207 | 3,190 BZ | 250 | 797,500 | 20.820,000 | 67.434,540 |
| 12.11.2025 | 17:18:41.107 | 3,200 BZ | 250 | 800,000 | 20.570,000 | 66.637,040 |
| 12.11.2025 | 17:18:41.107 | 3,200 BZ | 250 | 800,000 | 20.570,000 | 66.637,040 |
| 12.11.2025 | 15:45:17.844 | 3,260 BZ | 270 | 880,200 | 20.320,000 | 65.837,040 |
| 12.11.2025 | 15:45:17.844 | 3,260 BZ | 270 | 880,200 | 20.320,000 | 65.837,040 |
| 12.11.2025 | 15:42:19.459 | 3,250 BZ | 270 | 877,500 | 20.050,000 | 64.956,840 |
| 12.11.2025 | 15:42:19.459 | 3,250 BZ | 270 | 877,500 | 20.050,000 | 64.956,840 |
| 12.11.2025 | 15:03:58.705 | 3,310 BZ | 1.196 | 3.958,760 | 19.780,000 | 64.079,340 |
| 12.11.2025 | 15:03:58.705 | 3,310 BZ | 1.196 | 3.958,760 | 19.780,000 | 64.079,340 |
| 12.11.2025 | 15:03:41.274 | 3,300 BZ | 1.196 | 3.946,800 | 18.584,000 | 60.120,580 |
| 12.11.2025 | 15:03:41.274 | 3,300 BZ | 1.196 | 3.946,800 | 18.584,000 | 60.120,580 |
| 12.11.2025 | 14:59:19.755 | 3,310 G | - | - | 17.388,000 | 56.173,780 |
| 12.11.2025 | 14:59:19.755 | 3,310 G | - | - | 17.388,000 | 56.173,780 |
| 12.11.2025 | 14:57:11.328 | 3,330 BZ | 750 | 2.497,500 | 17.388,000 | 56.173,780 |
| 12.11.2025 | 14:57:11.328 | 3,330 BZ | 750 | 2.497,500 | 17.388,000 | 56.173,780 |
| 12.11.2025 | 14:48:55.777 | 3,340 BZ | 750 | 2.505,000 | 16.638,000 | 53.676,280 |
| 12.11.2025 | 14:48:55.777 | 3,340 BZ | 750 | 2.505,000 | 16.638,000 | 53.676,280 |
| 12.11.2025 | 13:30:27.887 | 3,350 BZ | 270 | 904,500 | 15.888,000 | 51.171,280 |
| 12.11.2025 | 13:30:27.887 | 3,350 BZ | 270 | 904,500 | 15.888,000 | 51.171,280 |
| 12.11.2025 | 13:27:43.468 | 3,360 BZ | 270 | 907,200 | 15.618,000 | 50.266,780 |
| 12.11.2025 | 13:27:43.468 | 3,360 BZ | 270 | 907,200 | 15.618,000 | 50.266,780 |
| 12.11.2025 | 12:45:42.490 | 3,360 BZ | 400 | 1.344,000 | 15.348,000 | 49.359,580 |
| 12.11.2025 | 12:45:42.490 | 3,360 BZ | 400 | 1.344,000 | 15.348,000 | 49.359,580 |
| 12.11.2025 | 12:43:56.162 | 3,370 BZ | 400 | 1.348,000 | 14.948,000 | 48.015,580 |
| 12.11.2025 | 12:43:56.162 | 3,370 BZ | 400 | 1.348,000 | 14.948,000 | 48.015,580 |
| 12.11.2025 | 11:18:41.809 | 3,310 BZ | 70 | 231,700 | 14.548,000 | 46.667,580 |
| 12.11.2025 | 11:18:41.809 | 3,310 BZ | 70 | 231,700 | 14.548,000 | 46.667,580 |
| 12.11.2025 | 11:12:19.586 | 3,300 BZ | 70 | 231,000 | 14.478,000 | 46.435,880 |
| 12.11.2025 | 11:12:19.586 | 3,300 BZ | 70 | 231,000 | 14.478,000 | 46.435,880 |
| 12.11.2025 | 11:02:40.095 | 3,300 BZ | 400 | 1.320,000 | 14.408,000 | 46.204,880 |
| 12.11.2025 | 11:02:40.095 | 3,300 BZ | 400 | 1.320,000 | 14.408,000 | 46.204,880 |
| 12.11.2025 | 10:57:54.287 | 3,290 BZ | 400 | 1.316,000 | 14.008,000 | 44.884,880 |
| 12.11.2025 | 10:57:54.287 | 3,290 BZ | 400 | 1.316,000 | 14.008,000 | 44.884,880 |
| 12.11.2025 | 10:45:29.803 | 3,270 G | - | - | 13.608,000 | 43.568,880 |
| 12.11.2025 | 10:45:29.803 | 3,270 G | - | - | 13.608,000 | 43.568,880 |