Dell Technologies Inc./OS/Call [135]/MS
WKN MK9KK3
ISIN DE000MK9KK38
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.03.2026 | 21:56:34.267 | 6,080 BZ | 304 | 1.848,320 | 661.482,000 | 3.955.581,690 |
| 25.03.2026 | 21:56:34.267 | 6,080 BZ | 304 | 1.848,320 | 661.482,000 | 3.955.581,690 |
| 25.03.2026 | 21:50:22.401 | 6,080 BZ | 304 | 1.848,320 | 661.178,000 | 3.953.733,370 |
| 25.03.2026 | 21:48:39.295 | 6,080 BZ | 310 | 1.884,800 | 660.874,000 | 3.951.885,050 |
| 25.03.2026 | 21:46:16.873 | 6,080 BZ | 310 | 1.884,800 | 660.564,000 | 3.950.000,250 |
| 25.03.2026 | 21:42:05.615 | 6,080 BZ | 4.232 | 25.730,560 | 660.254,000 | 3.948.115,450 |
| 25.03.2026 | 21:39:51.968 | 6,070 BZ | 3.021 | 18.337,470 | 656.022,000 | 3.922.384,890 |
| 25.03.2026 | 21:38:13.571 | 6,070 BZ | 300 | 1.821,000 | 653.001,000 | 3.904.047,420 |
| 25.03.2026 | 21:38:12.918 | 6,070 BZ | 330 | 2.003,100 | 652.701,000 | 3.902.226,420 |
| 25.03.2026 | 21:30:25.654 | 6,070 BZ | 251 | 1.523,570 | 652.371,000 | 3.900.223,320 |
| 25.03.2026 | 21:23:23.969 | 6,080 BZ | 330 | 2.006,400 | 652.120,000 | 3.898.699,750 |
| 25.03.2026 | 21:12:38.278 | 6,080 BZ | 960 | 5.836,800 | 651.790,000 | 3.896.693,350 |
| 25.03.2026 | 21:10:11.995 | 6,080 BZ | 320 | 1.945,600 | 650.830,000 | 3.890.856,550 |
| 25.03.2026 | 21:09:39.587 | 6,080 BZ | 310 | 1.884,800 | 650.510,000 | 3.888.910,950 |
| 25.03.2026 | 20:57:57.437 | 6,110 BZ | 330 | 2.016,300 | 650.200,000 | 3.887.026,150 |
| 25.03.2026 | 20:57:41.374 | 6,100 BZ | 305 | 1.860,500 | 649.870,000 | 3.885.009,850 |
| 25.03.2026 | 20:57:32.072 | 6,090 BZ | 305 | 1.857,450 | 649.565,000 | 3.883.149,350 |
| 25.03.2026 | 20:55:17.694 | 6,100 BZ | 500 | 3.050,000 | 649.260,000 | 3.881.291,900 |
| 25.03.2026 | 20:55:08.818 | 6,090 BZ | 500 | 3.045,000 | 648.760,000 | 3.878.241,900 |
| 25.03.2026 | 20:53:27.634 | 6,060 BZ | 450 | 2.727,000 | 648.260,000 | 3.875.196,900 |
| 25.03.2026 | 20:51:50.860 | 6,040 BZ | 450 | 2.718,000 | 647.810,000 | 3.872.469,900 |
| 25.03.2026 | 20:51:46.216 | 6,030 BZ | 310 | 1.869,300 | 647.360,000 | 3.869.751,900 |
| 25.03.2026 | 20:51:03.789 | 6,030 BZ | 310 | 1.869,300 | 647.050,000 | 3.867.882,600 |
| 25.03.2026 | 20:48:22.043 | 6,040 BZ | 3.050 | 18.422,000 | 646.740,000 | 3.866.013,300 |
| 25.03.2026 | 20:48:14.125 | 6,030 BZ | 3.050 | 18.391,500 | 643.690,000 | 3.847.591,300 |
| 25.03.2026 | 20:39:09.946 | 5,970 BZ | 1.237 | 7.384,890 | 640.640,000 | 3.829.199,800 |
| 25.03.2026 | 20:38:56.807 | 5,980 BZ | 220 | 1.315,600 | 639.403,000 | 3.821.814,910 |
| 25.03.2026 | 20:38:43.316 | 5,980 BZ | 305 | 1.823,900 | 639.183,000 | 3.820.499,310 |
| 25.03.2026 | 20:38:02.805 | 5,970 BZ | 292 | 1.743,240 | 638.878,000 | 3.818.675,410 |
| 25.03.2026 | 20:36:21.440 | 5,990 BZ | 300 | 1.797,000 | 638.586,000 | 3.816.932,170 |
| 25.03.2026 | 20:35:27.757 | 6,010 BZ | 120 | 721,200 | 638.286,000 | 3.815.135,170 |
| 25.03.2026 | 20:28:47.834 | 6,040 BZ | 713 | 4.306,520 | 638.166,000 | 3.814.413,970 |
| 25.03.2026 | 20:27:56.928 | 6,030 BZ | 303 | 1.827,090 | 637.453,000 | 3.810.107,450 |
| 25.03.2026 | 20:26:34.124 | 6,030 BZ | 80 | 482,400 | 637.150,000 | 3.808.280,360 |
| 25.03.2026 | 20:26:25.464 | 6,030 BZ | 330 | 1.989,900 | 637.070,000 | 3.807.797,960 |
| 25.03.2026 | 20:25:20.056 | 6,040 BZ | 605 | 3.654,200 | 636.740,000 | 3.805.808,060 |
| 25.03.2026 | 20:21:35.877 | 6,030 BZ | 305 | 1.839,150 | 636.135,000 | 3.802.153,860 |
| 25.03.2026 | 20:16:08.085 | 6,050 BZ | 300 | 1.815,000 | 635.830,000 | 3.800.314,710 |
| 25.03.2026 | 20:13:25.968 | 6,020 BZ | 300 | 1.806,000 | 635.530,000 | 3.798.499,710 |
| 25.03.2026 | 20:13:10.019 | 6,010 BZ | 300 | 1.803,000 | 635.230,000 | 3.796.693,710 |
| 25.03.2026 | 20:10:01.551 | 6,000 BZ | 305 | 1.830,000 | 634.930,000 | 3.794.890,710 |
| 25.03.2026 | 20:09:52.246 | 5,990 BZ | 305 | 1.826,950 | 634.625,000 | 3.793.060,710 |
| 25.03.2026 | 20:07:02.998 | 6,000 BZ | 200 | 1.200,000 | 634.320,000 | 3.791.233,760 |
| 25.03.2026 | 20:06:55.632 | 5,990 BZ | 200 | 1.198,000 | 634.120,000 | 3.790.033,760 |
| 25.03.2026 | 20:06:16.972 | 5,990 BZ | 325 | 1.946,750 | 633.920,000 | 3.788.835,760 |
| 25.03.2026 | 20:06:13.176 | 5,980 BZ | 325 | 1.943,500 | 633.595,000 | 3.786.889,010 |
| 25.03.2026 | 20:05:49.131 | 6,000 BZ | 900 | 5.400,000 | 633.270,000 | 3.784.945,510 |
| 25.03.2026 | 20:05:43.125 | 5,990 BZ | 300 | 1.797,000 | 632.370,000 | 3.779.545,510 |
| 25.03.2026 | 20:04:34.211 | 6,000 BZ | 150 | 900,000 | 632.070,000 | 3.777.748,510 |
| 25.03.2026 | 20:03:52.361 | 6,000 BZ | 450 | 2.700,000 | 631.920,000 | 3.776.848,510 |
| 25.03.2026 | 19:57:18.498 | 6,030 BZ | 225 | 1.356,750 | 631.470,000 | 3.774.148,510 |
| 25.03.2026 | 19:55:25.114 | 6,020 BZ | 225 | 1.354,500 | 631.245,000 | 3.772.791,760 |
| 25.03.2026 | 19:54:01.310 | 6,020 BZ | 1.300 | 7.826,000 | 631.020,000 | 3.771.437,260 |
| 25.03.2026 | 19:42:36.458 | 6,010 BZ | 1.000 | 6.010,000 | 629.720,000 | 3.763.611,260 |
| 25.03.2026 | 19:40:27.529 | 6,040 BZ | 300 | 1.812,000 | 628.720,000 | 3.757.601,260 |
| 25.03.2026 | 19:39:53.908 | 6,040 BZ | 300 | 1.812,000 | 628.420,000 | 3.755.789,260 |
| 25.03.2026 | 19:38:39.740 | 6,030 BZ | 300 | 1.809,000 | 628.120,000 | 3.753.977,260 |
| 25.03.2026 | 19:38:05.230 | 6,040 BZ | 1.356 | 8.190,240 | 627.820,000 | 3.752.168,260 |
| 25.03.2026 | 19:37:38.867 | 6,030 BZ | 253 | 1.525,590 | 626.464,000 | 3.743.978,020 |
| 25.03.2026 | 19:37:22.018 | 6,030 BZ | 300 | 1.809,000 | 626.211,000 | 3.742.452,430 |
| 25.03.2026 | 19:36:17.996 | 6,040 BZ | 303 | 1.830,120 | 625.911,000 | 3.740.643,430 |
| 25.03.2026 | 19:32:13.495 | 6,050 BZ | 500 | 3.025,000 | 625.608,000 | 3.738.813,310 |
| 25.03.2026 | 19:32:04.834 | 6,040 BZ | 300 | 1.812,000 | 625.108,000 | 3.735.788,310 |
| 25.03.2026 | 19:31:33.031 | 6,030 BZ | 300 | 1.809,000 | 624.808,000 | 3.733.976,310 |
| 25.03.2026 | 19:30:03.391 | 6,040 BZ | 400 | 2.416,000 | 624.508,000 | 3.732.167,310 |
| 25.03.2026 | 19:28:27.960 | 6,030 BZ | 100 | 603,000 | 624.108,000 | 3.729.751,310 |
| 25.03.2026 | 19:27:09.127 | 6,030 BZ | 300 | 1.809,000 | 624.008,000 | 3.729.148,310 |
| 25.03.2026 | 19:26:11.449 | 6,030 BZ | 300 | 1.809,000 | 623.708,000 | 3.727.339,310 |
| 25.03.2026 | 19:26:05.274 | 6,020 BZ | 300 | 1.806,000 | 623.408,000 | 3.725.530,310 |
| 25.03.2026 | 19:23:28.410 | 6,020 BZ | 305 | 1.836,100 | 623.108,000 | 3.723.724,310 |
| 25.03.2026 | 19:23:00.715 | 6,010 BZ | 305 | 1.833,050 | 622.803,000 | 3.721.888,210 |
| 25.03.2026 | 19:22:48.153 | 6,000 BZ | 406 | 2.436,000 | 622.498,000 | 3.720.055,160 |
| 25.03.2026 | 19:22:42.181 | 6,000 BZ | 100 | 600,000 | 622.092,000 | 3.717.619,160 |
| 25.03.2026 | 19:19:58.893 | 5,990 BZ | 306 | 1.832,940 | 621.992,000 | 3.717.019,160 |
| 25.03.2026 | 19:18:57.371 | 5,990 G | - | - | 621.686,000 | 3.715.186,220 |
| 25.03.2026 | 19:18:32.699 | 5,990 BZ | 303 | 1.814,970 | 621.686,000 | 3.715.186,220 |
| 25.03.2026 | 19:18:23.609 | 5,980 BZ | 303 | 1.811,940 | 621.383,000 | 3.713.371,250 |
| 25.03.2026 | 19:15:51.873 | 5,940 BZ | 1.600 | 9.504,000 | 621.080,000 | 3.711.559,310 |
| 25.03.2026 | 19:15:23.903 | 5,930 BZ | 1.600 | 9.488,000 | 619.480,000 | 3.702.055,310 |
| 25.03.2026 | 19:15:06.973 | 5,920 BZ | 377 | 2.231,840 | 617.880,000 | 3.692.567,310 |
| 25.03.2026 | 19:14:47.603 | 5,910 BZ | 377 | 2.228,070 | 617.503,000 | 3.690.335,470 |
| 25.03.2026 | 19:09:12.441 | 5,920 BZ | 305 | 1.805,600 | 617.126,000 | 3.688.107,400 |
| 25.03.2026 | 19:07:49.029 | 5,910 BZ | 305 | 1.802,550 | 616.821,000 | 3.686.301,800 |
| 25.03.2026 | 19:02:16.876 | 5,910 BZ | 304 | 1.796,640 | 616.516,000 | 3.684.499,250 |
| 25.03.2026 | 19:02:07.351 | 5,900 BZ | 304 | 1.793,600 | 616.212,000 | 3.682.702,610 |
| 25.03.2026 | 18:56:23.809 | 5,870 BZ | 1.360 | 7.983,200 | 615.908,000 | 3.680.909,010 |
| 25.03.2026 | 18:54:25.434 | 5,850 BZ | 160 | 936,000 | 614.548,000 | 3.672.925,810 |
| 25.03.2026 | 18:53:33.907 | 5,870 BZ | 1.200 | 7.044,000 | 614.388,000 | 3.671.989,810 |
| 25.03.2026 | 18:51:39.263 | 5,870 BZ | 2.300 | 13.501,000 | 613.188,000 | 3.664.945,810 |
| 25.03.2026 | 18:49:16.991 | 5,860 BZ | 2.300 | 13.478,000 | 610.888,000 | 3.651.444,810 |
| 25.03.2026 | 18:46:04.342 | 5,840 BZ | 915 | 5.343,600 | 608.588,000 | 3.637.966,810 |
| 25.03.2026 | 18:45:46.001 | 5,840 BZ | 310 | 1.810,400 | 607.673,000 | 3.632.623,210 |
| 25.03.2026 | 18:44:44.966 | 5,850 BZ | 300 | 1.755,000 | 607.363,000 | 3.630.812,810 |
| 25.03.2026 | 18:43:44.626 | 5,860 BZ | 305 | 1.787,300 | 607.063,000 | 3.629.057,810 |
| 25.03.2026 | 18:41:34.814 | 5,880 BZ | 330 | 1.940,400 | 606.758,000 | 3.627.270,510 |
| 25.03.2026 | 18:40:48.839 | 5,870 BZ | 330 | 1.937,100 | 606.428,000 | 3.625.330,110 |
| 25.03.2026 | 18:40:32.476 | 5,880 BZ | 1.100 | 6.468,000 | 606.098,000 | 3.623.393,010 |
| 25.03.2026 | 18:40:29.072 | 5,870 BZ | 300 | 1.761,000 | 604.998,000 | 3.616.925,010 |
| 25.03.2026 | 18:40:23.452 | 5,880 BZ | 800 | 4.704,000 | 604.698,000 | 3.615.164,010 |
| 25.03.2026 | 18:38:24.351 | 5,870 BZ | 300 | 1.761,000 | 603.898,000 | 3.610.460,010 |