Visa Inc./OS/Call [350]/MS
WKN MK9M8K
ISIN DE000MK9M8K7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.12.2025 | 21:50:29.045 | 4,500 BZ | 750 | 3.375,000 | 39.619,000 | 177.337,120 |
| 23.12.2025 | 21:50:29.045 | 4,500 BZ | 750 | 3.375,000 | 39.619,000 | 177.337,120 |
| 23.12.2025 | 21:35:44.802 | 4,530 BZ | 1.050 | 4.756,500 | 38.869,000 | 173.962,120 |
| 23.12.2025 | 21:33:49.404 | 4,530 BZ | 600 | 2.718,000 | 37.819,000 | 169.205,620 |
| 23.12.2025 | 21:24:17.958 | 4,510 BZ | 450 | 2.029,500 | 37.219,000 | 166.487,620 |
| 23.12.2025 | 21:12:21.135 | 4,500 BZ | 2.500 | 11.250,000 | 36.769,000 | 164.458,120 |
| 23.12.2025 | 20:11:59.113 | 4,500 BZ | 450 | 2.025,000 | 34.269,000 | 153.208,120 |
| 23.12.2025 | 20:01:56.059 | 4,480 BZ | 675 | 3.024,000 | 33.819,000 | 151.183,120 |
| 23.12.2025 | 20:01:31.824 | 4,500 BZ | 675 | 3.037,500 | 33.144,000 | 148.159,120 |
| 23.12.2025 | 19:54:14.084 | 4,530 BZ | 221 | 1.001,130 | 32.469,000 | 145.121,620 |
| 23.12.2025 | 19:52:23.629 | 4,530 BZ | 221 | 1.001,130 | 32.248,000 | 144.120,490 |
| 23.12.2025 | 19:27:14.913 | 4,510 G | - | - | 32.027,000 | 143.119,360 |
| 23.12.2025 | 19:02:12.561 | 4,530 BZ | 730 | 3.306,900 | 32.027,000 | 143.119,360 |
| 23.12.2025 | 18:03:16.800 | 4,510 BZ | 700 | 3.157,000 | 31.297,000 | 139.812,460 |
| 23.12.2025 | 18:02:33.294 | 4,520 BZ | 700 | 3.164,000 | 30.597,000 | 136.655,460 |
| 23.12.2025 | 17:54:06.368 | 4,510 G | - | - | 29.897,000 | 133.491,460 |
| 23.12.2025 | 17:43:29.688 | 4,530 BZ | 220 | 996,600 | 29.897,000 | 133.491,460 |
| 23.12.2025 | 17:36:35.193 | 4,540 BZ | 450 | 2.043,000 | 29.677,000 | 132.494,860 |
| 23.12.2025 | 17:25:55.169 | 4,540 BZ | 450 | 2.043,000 | 29.227,000 | 130.451,860 |
| 23.12.2025 | 17:04:46.045 | 4,520 BZ | 150 | 678,000 | 28.777,000 | 128.408,860 |
| 23.12.2025 | 17:04:23.132 | 4,530 BZ | 150 | 679,500 | 28.627,000 | 127.730,860 |
| 23.12.2025 | 16:47:24.438 | 4,510 BZ | 450 | 2.029,500 | 28.477,000 | 127.051,360 |
| 23.12.2025 | 16:33:23.144 | 4,530 BZ | 300 | 1.359,000 | 27.727,000 | 123.665,860 |
| 23.12.2025 | 16:21:41.034 | 4,540 BZ | 500 | 2.270,000 | 27.427,000 | 122.306,860 |
| 23.12.2025 | 16:07:11.997 | 4,600 BZ | 200 | 920,000 | 26.927,000 | 120.036,860 |
| 23.12.2025 | 15:59:28.196 | 4,570 BZ | 250 | 1.142,500 | 26.727,000 | 119.116,860 |
| 23.12.2025 | 15:59:10.267 | 4,580 BZ | 250 | 1.145,000 | 26.477,000 | 117.974,360 |
| 23.12.2025 | 15:58:43.178 | 4,570 BZ | 100 | 457,000 | 26.227,000 | 116.829,360 |
| 23.12.2025 | 15:58:35.625 | 4,600 BZ | 100 | 460,000 | 26.127,000 | 116.372,360 |
| 23.12.2025 | 15:55:27.506 | 4,600 BZ | 500 | 2.300,000 | 26.027,000 | 115.912,360 |
| 23.12.2025 | 15:55:17.110 | 4,610 BZ | 500 | 2.305,000 | 25.527,000 | 113.612,360 |
| 23.12.2025 | 15:45:20.288 | 4,550 BZ | 4.500 | 20.475,000 | 25.027,000 | 111.307,360 |
| 23.12.2025 | 15:31:03.028 | 4,510 BZ | 2.336 | 10.535,360 | 20.527,000 | 90.832,360 |
| 23.12.2025 | 15:30:51.516 | 4,490 G | - | - | 18.191,000 | 80.297,000 |
| 23.12.2025 | 15:30:15.572 | 4,490 BZ | 120 | 538,800 | 18.191,000 | 80.297,000 |
| 23.12.2025 | 15:22:20.151 | 4,430 BZ | 100 | 443,000 | 18.071,000 | 79.758,200 |
| 23.12.2025 | 15:15:32.814 | 4,440 BZ | 100 | 444,000 | 17.971,000 | 79.315,200 |
| 23.12.2025 | 14:30:02.914 | 4,420 BZ | 1.540 | 6.806,800 | 17.871,000 | 78.871,200 |
| 23.12.2025 | 14:29:50.407 | 4,430 BZ | 1.500 | 6.645,000 | 16.331,000 | 72.064,400 |
| 23.12.2025 | 14:29:39.046 | 4,430 BZ | 40 | 177,200 | 14.831,000 | 65.419,400 |
| 23.12.2025 | 14:23:15.046 | 4,430 BZ | 750 | 3.322,500 | 14.791,000 | 65.242,200 |
| 23.12.2025 | 14:14:12.633 | 4,420 BZ | 200 | 884,000 | 14.041,000 | 61.919,700 |
| 23.12.2025 | 14:13:55.766 | 4,430 BZ | 200 | 886,000 | 13.841,000 | 61.035,700 |
| 23.12.2025 | 14:02:46.878 | 4,420 BZ | 163 | 720,460 | 13.641,000 | 60.149,700 |
| 23.12.2025 | 14:02:35.322 | 4,420 BZ | 113 | 499,460 | 13.478,000 | 59.429,240 |
| 23.12.2025 | 13:55:15.294 | 4,410 BZ | 100 | 441,000 | 13.365,000 | 58.929,780 |
| 23.12.2025 | 13:48:31.987 | 4,400 BZ | 50 | 220,000 | 13.265,000 | 58.488,780 |
| 23.12.2025 | 13:09:18.228 | 4,400 BZ | 100 | 440,000 | 13.215,000 | 58.268,780 |
| 23.12.2025 | 12:20:18.557 | 4,400 BZ | 50 | 220,000 | 13.115,000 | 57.828,780 |
| 23.12.2025 | 12:20:12.964 | 4,410 BZ | 50 | 220,500 | 13.065,000 | 57.608,780 |
| 23.12.2025 | 12:19:32.911 | 4,400 BZ | 350 | 1.540,000 | 13.015,000 | 57.388,280 |
| 23.12.2025 | 12:19:28.338 | 4,410 BZ | 350 | 1.543,500 | 12.665,000 | 55.848,280 |
| 23.12.2025 | 12:04:10.014 | 4,400 BZ | 250 | 1.100,000 | 12.315,000 | 54.304,780 |
| 23.12.2025 | 11:42:49.231 | 4,420 BZ | 450 | 1.989,000 | 12.065,000 | 53.204,780 |
| 23.12.2025 | 11:41:15.498 | 4,420 BZ | 450 | 1.989,000 | 11.615,000 | 51.215,780 |
| 23.12.2025 | 11:27:43.100 | 4,400 G | - | - | 11.165,000 | 49.226,780 |
| 23.12.2025 | 11:17:42.418 | 4,400 BZ | 320 | 1.408,000 | 11.165,000 | 49.226,780 |
| 23.12.2025 | 10:51:33.819 | 4,410 BZ | 280 | 1.234,800 | 10.845,000 | 47.818,780 |
| 23.12.2025 | 10:48:43.422 | 4,420 BZ | 280 | 1.237,600 | 10.565,000 | 46.583,980 |
| 23.12.2025 | 10:46:26.898 | 4,390 BZ | 200 | 878,000 | 10.285,000 | 45.346,380 |
| 23.12.2025 | 10:46:13.371 | 4,400 BZ | 200 | 880,000 | 10.085,000 | 44.468,380 |
| 23.12.2025 | 10:23:26.142 | 4,420 BZ | 400 | 1.768,000 | 9.885,000 | 43.588,380 |
| 23.12.2025 | 10:23:07.302 | 4,420 BZ | 400 | 1.768,000 | 9.485,000 | 41.820,380 |
| 23.12.2025 | 10:20:04.620 | 4,410 BZ | 28 | 123,480 | 9.085,000 | 40.052,380 |
| 23.12.2025 | 10:13:19.492 | 4,420 BZ | 28 | 123,760 | 9.057,000 | 39.928,900 |
| 23.12.2025 | 10:09:14.886 | 4,410 BZ | 2.500 | 11.025,000 | 9.029,000 | 39.805,140 |
| 23.12.2025 | 10:05:02.270 | 4,420 BZ | 1.000 | 4.420,000 | 6.529,000 | 28.780,140 |
| 23.12.2025 | 09:24:40.005 | 4,410 BZ | 1.500 | 6.615,000 | 5.529,000 | 24.360,140 |
| 23.12.2025 | 09:14:41.799 | 4,410 BZ | 2 | 8,820 | 4.029,000 | 17.745,140 |
| 23.12.2025 | 09:12:11.733 | 4,410 BZ | 2 | 8,820 | 4.027,000 | 17.736,320 |
| 23.12.2025 | 09:11:46.315 | 4,410 BZ | 200 | 882,000 | 4.025,000 | 17.727,500 |
| 23.12.2025 | 09:07:27.737 | 4,410 BZ | 200 | 882,000 | 3.825,000 | 16.845,500 |
| 23.12.2025 | 09:05:29.463 | 4,400 BZ | 450 | 1.980,000 | 3.625,000 | 15.963,500 |
| 23.12.2025 | 08:59:54.583 | 4,410 BZ | 450 | 1.984,500 | 3.175,000 | 13.983,500 |
| 23.12.2025 | 08:59:28.290 | 4,420 BZ | 450 | 1.989,000 | 2.725,000 | 11.999,000 |
| 23.12.2025 | 08:29:32.992 | 4,390 G | - | - | 2.275,000 | 10.010,000 |
| 23.12.2025 | 08:00:16.718 | 4,400 BZ | 2.275 | 10.010,000 | 2.275,000 | 10.010,000 |
| 22.12.2025 | 21:58:57.384 | 4,440 BZ | 300 | 1.332,000 | 189.668,000 | 842.382,800 |
| 22.12.2025 | 21:58:57.384 | 4,440 BZ | 300 | 1.332,000 | 189.668,000 | 842.382,800 |
| 22.12.2025 | 21:56:50.188 | 4,420 BZ | 350 | 1.547,000 | 189.368,000 | 841.050,800 |
| 22.12.2025 | 21:45:50.942 | 4,430 BZ | 200 | 886,000 | 189.018,000 | 839.503,800 |
| 22.12.2025 | 21:40:27.691 | 4,430 BZ | 450 | 1.993,500 | 188.818,000 | 838.617,800 |
| 22.12.2025 | 21:37:51.164 | 4,420 BZ | 550 | 2.431,000 | 188.368,000 | 836.624,300 |
| 22.12.2025 | 21:37:49.876 | 4,430 BZ | 450 | 1.993,500 | 187.818,000 | 834.193,300 |
| 22.12.2025 | 21:23:35.673 | 4,430 BZ | 677 | 2.999,110 | 187.368,000 | 832.199,800 |
| 22.12.2025 | 21:23:31.606 | 4,440 BZ | 677 | 3.005,880 | 186.691,000 | 829.200,690 |
| 22.12.2025 | 21:16:13.673 | 4,430 BZ | 500 | 2.215,000 | 186.014,000 | 826.194,810 |
| 22.12.2025 | 21:15:32.426 | 4,440 BZ | 500 | 2.220,000 | 185.514,000 | 823.979,810 |
| 22.12.2025 | 21:12:29.870 | 4,430 BZ | 565 | 2.502,950 | 185.014,000 | 821.759,810 |
| 22.12.2025 | 21:10:02.419 | 4,440 BZ | 450 | 1.998,000 | 184.449,000 | 819.256,860 |
| 22.12.2025 | 21:04:16.720 | 4,440 BZ | 115 | 510,600 | 183.999,000 | 817.258,860 |
| 22.12.2025 | 20:54:16.018 | 4,430 BZ | 1.250 | 5.537,500 | 183.884,000 | 816.748,260 |
| 22.12.2025 | 20:54:10.698 | 4,440 BZ | 450 | 1.998,000 | 182.634,000 | 811.210,760 |
| 22.12.2025 | 20:53:23.279 | 4,440 BZ | 800 | 3.552,000 | 182.184,000 | 809.212,760 |
| 22.12.2025 | 20:48:10.921 | 4,430 BZ | 400 | 1.772,000 | 181.384,000 | 805.660,760 |
| 22.12.2025 | 20:45:46.891 | 4,440 BZ | 400 | 1.776,000 | 180.984,000 | 803.888,760 |
| 22.12.2025 | 20:41:20.457 | 4,440 BZ | 700 | 3.108,000 | 180.584,000 | 802.112,760 |
| 22.12.2025 | 20:35:45.899 | 4,440 BZ | 700 | 3.108,000 | 179.884,000 | 799.004,760 |
| 22.12.2025 | 20:33:59.136 | 4,430 BZ | 120 | 531,600 | 179.184,000 | 795.896,760 |
| 22.12.2025 | 20:33:57.987 | 4,430 BZ | 2.210 | 9.790,300 | 179.064,000 | 795.365,160 |