QUALCOMM Inc./OS/Call [165]/MS
WKN MK9KFN
ISIN DE000MK9KFN3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.04.2026 | 19:22:53.877 | 2,340 BZ | 125 | 292,500 | 90.102,000 | 263.303,720 |
| 27.04.2026 | 19:06:35.117 | 2,370 G | - | - | 89.977,000 | 263.011,220 |
| 27.04.2026 | 18:35:41.291 | 2,350 BZ | 1.000 | 2.350,000 | 89.977,000 | 263.011,220 |
| 27.04.2026 | 18:10:28.552 | 2,340 BZ | 500 | 1.170,000 | 88.977,000 | 260.661,220 |
| 27.04.2026 | 18:01:58.832 | 2,300 BZ | 3.000 | 6.900,000 | 88.477,000 | 259.491,220 |
| 27.04.2026 | 17:38:07.853 | 2,330 BZ | 500 | 1.165,000 | 85.477,000 | 252.591,220 |
| 27.04.2026 | 17:22:39.604 | 2,310 BZ | 1.000 | 2.310,000 | 84.977,000 | 251.426,220 |
| 27.04.2026 | 17:19:20.498 | 2,300 BZ | 1.499 | 3.447,700 | 83.977,000 | 249.116,220 |
| 27.04.2026 | 17:16:29.657 | 2,300 BZ | 400 | 920,000 | 82.478,000 | 245.668,520 |
| 27.04.2026 | 17:06:07.866 | 2,280 BZ | 400 | 912,000 | 82.078,000 | 244.748,520 |
| 27.04.2026 | 17:04:58.284 | 2,300 BZ | 400 | 920,000 | 81.678,000 | 243.836,520 |
| 27.04.2026 | 17:01:51.619 | 2,310 BZ | 250 | 577,500 | 81.278,000 | 242.916,520 |
| 27.04.2026 | 16:59:44.753 | 2,300 BZ | 170 | 391,000 | 81.028,000 | 242.339,020 |
| 27.04.2026 | 16:55:49.698 | 2,320 G | - | - | 80.858,000 | 241.948,020 |
| 27.04.2026 | 16:44:59.537 | 2,330 BZ | 500 | 1.165,000 | 80.858,000 | 241.948,020 |
| 27.04.2026 | 16:43:12.819 | 2,320 BZ | 500 | 1.160,000 | 80.358,000 | 240.783,020 |
| 27.04.2026 | 16:41:29.651 | 2,340 BZ | 560 | 1.310,400 | 79.858,000 | 239.623,020 |
| 27.04.2026 | 16:41:18.104 | 2,330 BZ | 560 | 1.304,800 | 79.298,000 | 238.312,620 |
| 27.04.2026 | 16:17:29.598 | 2,410 BZ | 390 | 939,900 | 78.738,000 | 237.007,820 |
| 27.04.2026 | 16:00:25.063 | 2,520 BZ | 865 | 2.179,800 | 78.348,000 | 236.067,920 |
| 27.04.2026 | 15:46:03.865 | 2,610 BZ | 300 | 783,000 | 77.483,000 | 233.888,120 |
| 27.04.2026 | 15:45:47.580 | 2,600 BZ | 300 | 780,000 | 77.183,000 | 233.105,120 |
| 27.04.2026 | 15:41:52.899 | 2,760 BZ | 270 | 745,200 | 76.883,000 | 232.325,120 |
| 27.04.2026 | 15:31:50.746 | 2,820 BZ | 900 | 2.538,000 | 76.613,000 | 231.579,920 |
| 27.04.2026 | 15:19:27.687 | 2,800 BZ | 900 | 2.520,000 | 75.713,000 | 229.041,920 |
| 27.04.2026 | 14:58:47.405 | 2,880 BZ | 125 | 360,000 | 74.813,000 | 226.521,920 |
| 27.04.2026 | 14:58:38.553 | 2,880 BZ | 3.550 | 10.224,000 | 74.688,000 | 226.161,920 |
| 27.04.2026 | 14:48:42.092 | 2,950 BZ | 704 | 2.076,800 | 71.138,000 | 215.937,920 |
| 27.04.2026 | 14:48:37.708 | 2,940 BZ | 704 | 2.069,760 | 70.434,000 | 213.861,120 |
| 27.04.2026 | 14:37:56.399 | 2,900 G | - | - | 69.730,000 | 211.791,360 |
| 27.04.2026 | 14:28:57.631 | 3,000 BZ | 30 | 90,000 | 69.730,000 | 211.791,360 |
| 27.04.2026 | 14:02:40.277 | 3,160 BZ | 600 | 1.896,000 | 69.700,000 | 211.701,360 |
| 27.04.2026 | 13:51:29.043 | 3,210 BZ | 3.500 | 11.235,000 | 69.100,000 | 209.805,360 |
| 27.04.2026 | 13:51:23.642 | 3,200 BZ | 3.500 | 11.200,000 | 65.600,000 | 198.570,360 |
| 27.04.2026 | 13:48:14.796 | 3,210 BZ | 580 | 1.861,800 | 62.100,000 | 187.370,360 |
| 27.04.2026 | 13:48:11.242 | 3,200 BZ | 580 | 1.856,000 | 61.520,000 | 185.508,560 |
| 27.04.2026 | 13:41:31.670 | 3,210 BZ | 500 | 1.605,000 | 60.940,000 | 183.652,560 |
| 27.04.2026 | 12:55:56.842 | 3,140 BZ | 1.400 | 4.396,000 | 60.440,000 | 182.047,560 |
| 27.04.2026 | 12:55:37.780 | 3,130 BZ | 1.400 | 4.382,000 | 59.040,000 | 177.651,560 |
| 27.04.2026 | 12:48:09.510 | 3,100 BZ | 150 | 465,000 | 57.640,000 | 173.269,560 |
| 27.04.2026 | 12:46:53.331 | 3,090 BZ | 150 | 463,500 | 57.490,000 | 172.804,560 |
| 27.04.2026 | 12:45:54.690 | 3,090 BZ | 750 | 2.317,500 | 57.340,000 | 172.341,060 |
| 27.04.2026 | 12:45:42.325 | 3,080 BZ | 750 | 2.310,000 | 56.590,000 | 170.023,560 |
| 27.04.2026 | 12:36:54.398 | 3,060 BZ | 3.500 | 10.710,000 | 55.840,000 | 167.713,560 |
| 27.04.2026 | 12:32:45.812 | 3,050 BZ | 1.000 | 3.050,000 | 52.340,000 | 157.003,560 |
| 27.04.2026 | 12:30:06.458 | 3,020 BZ | 1.100 | 3.322,000 | 51.340,000 | 153.953,560 |
| 27.04.2026 | 12:30:04.614 | 3,020 BZ | 100 | 302,000 | 50.240,000 | 150.631,560 |
| 27.04.2026 | 12:27:57.221 | 3,070 BZ | 2.000 | 6.140,000 | 50.140,000 | 150.329,560 |
| 27.04.2026 | 12:27:19.690 | 3,070 BZ | 189 | 580,230 | 48.140,000 | 144.189,560 |
| 27.04.2026 | 12:26:30.276 | 3,070 BZ | 300 | 921,000 | 47.951,000 | 143.609,330 |
| 27.04.2026 | 12:23:46.960 | 3,110 BZ | 553 | 1.719,830 | 47.651,000 | 142.688,330 |
| 27.04.2026 | 12:23:08.748 | 3,100 BZ | 353 | 1.094,300 | 47.098,000 | 140.968,500 |
| 27.04.2026 | 12:22:51.681 | 3,100 BZ | 200 | 620,000 | 46.745,000 | 139.874,200 |
| 27.04.2026 | 12:20:15.719 | 3,110 BZ | 570 | 1.772,700 | 46.545,000 | 139.254,200 |
| 27.04.2026 | 12:06:33.409 | 3,150 BZ | 100 | 315,000 | 45.975,000 | 137.481,500 |
| 27.04.2026 | 12:05:46.240 | 3,140 BZ | 100 | 314,000 | 45.875,000 | 137.166,500 |
| 27.04.2026 | 11:59:53.614 | 3,100 BZ | 125 | 387,500 | 45.775,000 | 136.852,500 |
| 27.04.2026 | 11:57:12.895 | 3,140 BZ | 2.245 | 7.049,300 | 45.650,000 | 136.465,000 |
| 27.04.2026 | 11:56:58.288 | 3,130 BZ | 2.245 | 7.026,850 | 43.405,000 | 129.415,700 |
| 27.04.2026 | 11:54:44.251 | 3,150 BZ | 3.050 | 9.607,500 | 41.160,000 | 122.388,850 |
| 27.04.2026 | 11:41:06.097 | 3,030 BZ | 1 | 3,030 | 38.110,000 | 112.781,350 |
| 27.04.2026 | 11:36:49.056 | 3,010 BZ | 41 | 123,410 | 38.109,000 | 112.778,320 |
| 27.04.2026 | 11:33:47.628 | 3,000 BZ | 362 | 1.086,000 | 38.068,000 | 112.654,910 |
| 27.04.2026 | 11:32:29.641 | 2,990 BZ | 3.749 | 11.209,510 | 37.706,000 | 111.568,910 |
| 27.04.2026 | 11:32:16.620 | 2,980 BZ | 1.288 | 3.838,240 | 33.957,000 | 100.359,400 |
| 27.04.2026 | 11:32:06.268 | 2,970 BZ | 11.288 | 33.525,360 | 32.669,000 | 96.521,160 |
| 27.04.2026 | 11:31:58.136 | 2,980 G | - | - | 21.381,000 | 62.995,800 |
| 27.04.2026 | 11:29:54.240 | 3,020 BZ | 1.055 | 3.186,100 | 21.381,000 | 62.995,800 |
| 27.04.2026 | 11:29:50.048 | 3,010 BZ | 5.833 | 17.557,330 | 20.326,000 | 59.809,700 |
| 27.04.2026 | 11:18:57.595 | 2,920 BZ | 1.055 | 3.080,600 | 14.493,000 | 42.252,370 |
| 27.04.2026 | 11:13:50.151 | 2,910 BZ | 6.719 | 19.552,290 | 13.438,000 | 39.171,770 |
| 27.04.2026 | 11:13:37.233 | 2,920 BZ | 6.719 | 19.619,480 | 6.719,000 | 19.619,480 |
| 27.04.2026 | 10:19:42.608 | 2,630 G | - | - | - | - |
| 27.04.2026 | 08:26:41.225 | 2,620 G | - | - | - | - |
| 24.04.2026 | 20:54:19.497 | 2,230 BZ | 704 | 1.569,920 | 9.663,000 | 20.768,540 |
| 24.04.2026 | 20:54:19.497 | 2,230 BZ | 704 | 1.569,920 | 9.663,000 | 20.768,540 |
| 24.04.2026 | 20:53:36.342 | 2,230 BZ | 704 | 1.569,920 | 8.959,000 | 19.198,620 |
| 24.04.2026 | 20:33:39.257 | 2,250 G | - | - | 8.255,000 | 17.628,700 |
| 24.04.2026 | 19:43:51.585 | 2,280 BZ | 1.000 | 2.280,000 | 8.255,000 | 17.628,700 |
| 24.04.2026 | 19:41:24.114 | 2,280 BZ | 1.000 | 2.280,000 | 7.255,000 | 15.348,700 |
| 24.04.2026 | 18:41:50.929 | 2,330 G | - | - | 6.255,000 | 13.068,700 |
| 24.04.2026 | 17:59:19.861 | 2,160 BZ | 1.500 | 3.240,000 | 6.255,000 | 13.068,700 |
| 24.04.2026 | 17:59:14.121 | 2,150 BZ | 1.500 | 3.225,000 | 4.755,000 | 9.828,700 |
| 24.04.2026 | 16:58:12.980 | 2,030 BZ | 500 | 1.015,000 | 3.255,000 | 6.603,700 |
| 24.04.2026 | 16:30:58.204 | 2,050 G | - | - | 2.755,000 | 5.588,700 |
| 24.04.2026 | 16:22:46.340 | 2,100 BZ | 2.435 | 5.113,500 | 2.755,000 | 5.588,700 |
| 24.04.2026 | 14:30:34.252 | 1,630 G | - | - | 320,000 | 475,200 |
| 24.04.2026 | 12:48:36.799 | 1,490 BZ | 160 | 238,400 | 320,000 | 475,200 |
| 24.04.2026 | 12:47:10.184 | 1,480 BZ | 160 | 236,800 | 160,000 | 236,800 |
| 24.04.2026 | 10:20:38.208 | 1,440 G | - | - | - | - |
| 24.04.2026 | 08:23:20.528 | 1,460 G | - | - | - | - |
| 23.04.2026 | 20:31:09.711 | 1,400 G | - | - | - | - |
| 23.04.2026 | 20:31:09.711 | 1,400 G | - | - | - | - |
| 23.04.2026 | 18:39:41.093 | 1,430 G | - | - | - | - |
| 23.04.2026 | 16:29:50.271 | 1,470 G | - | - | - | - |
| 23.04.2026 | 14:30:38.756 | 1,510 G | - | - | - | - |
| 23.04.2026 | 10:19:31.268 | 1,470 G | - | - | - | - |
| 23.04.2026 | 08:21:15.887 | 1,460 G | - | - | - | - |
| 22.04.2026 | 19:24:13.694 | 1,500 G | - | - | 15.600,000 | 23.290,000 |
| 22.04.2026 | 19:24:13.694 | 1,500 G | - | - | 15.600,000 | 23.290,000 |