Visa Inc./OS/Call [360]/MS
WKN MK9M8M
ISIN DE000MK9M8M3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.01.2026 | 21:49:07.272 | 4,010 BZ | 100 | 401,000 | 2.697,000 | 10.466,410 |
| 06.01.2026 | 21:49:07.272 | 4,010 BZ | 100 | 401,000 | 2.697,000 | 10.466,410 |
| 06.01.2026 | 20:25:51.552 | 3,950 G | - | - | 2.597,000 | 10.065,410 |
| 06.01.2026 | 18:29:53.442 | 3,950 G | - | - | 2.597,000 | 10.065,410 |
| 06.01.2026 | 18:19:29.698 | 3,940 BZ | 50 | 197,000 | 2.597,000 | 10.065,410 |
| 06.01.2026 | 18:03:38.400 | 3,920 BZ | 1.000 | 3.920,000 | 2.547,000 | 9.868,410 |
| 06.01.2026 | 17:54:28.352 | 3,880 BZ | 520 | 2.017,600 | 1.547,000 | 5.948,410 |
| 06.01.2026 | 17:28:01.298 | 3,870 BZ | 645 | 2.496,150 | 1.027,000 | 3.930,810 |
| 06.01.2026 | 16:37:52.999 | 3,880 BZ | 132 | 512,160 | 382,000 | 1.434,660 |
| 06.01.2026 | 16:29:33.178 | 3,910 G | - | - | 250,000 | 922,500 |
| 06.01.2026 | 15:31:25.792 | 3,690 BZ | 250 | 922,500 | 250,000 | 922,500 |
| 06.01.2026 | 14:29:14.502 | 3,720 G | - | - | - | - |
| 06.01.2026 | 10:22:01.290 | 3,740 G | - | - | - | - |
| 06.01.2026 | 08:31:03.755 | 3,730 G | - | - | - | - |
| 05.01.2026 | 21:14:07.723 | 3,830 BZ | 1.000 | 3.830,000 | 8.540,000 | 30.775,500 |
| 05.01.2026 | 21:14:07.723 | 3,830 BZ | 1.000 | 3.830,000 | 8.540,000 | 30.775,500 |
| 05.01.2026 | 21:13:57.445 | 3,820 BZ | 1.000 | 3.820,000 | 7.540,000 | 26.945,500 |
| 05.01.2026 | 20:22:36.600 | 3,900 G | - | - | 6.540,000 | 23.125,500 |
| 05.01.2026 | 20:14:58.977 | 3,900 G | - | - | 6.540,000 | 23.125,500 |
| 05.01.2026 | 18:30:44.113 | 3,900 G | - | - | 6.540,000 | 23.125,500 |
| 05.01.2026 | 18:23:29.396 | 3,890 BZ | 250 | 972,500 | 6.540,000 | 23.125,500 |
| 05.01.2026 | 18:14:26.485 | 3,920 BZ | 130 | 509,600 | 6.290,000 | 22.153,000 |
| 05.01.2026 | 17:41:55.842 | 3,890 BZ | 1.500 | 5.835,000 | 6.160,000 | 21.643,400 |
| 05.01.2026 | 16:46:43.363 | 3,810 G | - | - | 4.660,000 | 15.808,400 |
| 05.01.2026 | 16:27:44.406 | 3,760 BZ | 300 | 1.128,000 | 4.660,000 | 15.808,400 |
| 05.01.2026 | 15:58:28.692 | 3,620 BZ | 310 | 1.122,200 | 4.360,000 | 14.680,400 |
| 05.01.2026 | 15:32:02.359 | 3,410 BZ | 200 | 682,000 | 4.050,000 | 13.558,200 |
| 05.01.2026 | 14:48:02.275 | 3,280 BZ | 70 | 229,600 | 3.850,000 | 12.876,200 |
| 05.01.2026 | 14:26:50.516 | 3,230 G | - | - | 3.780,000 | 12.646,600 |
| 05.01.2026 | 12:59:35.126 | 3,330 BZ | 1.500 | 4.995,000 | 3.780,000 | 12.646,600 |
| 05.01.2026 | 11:54:39.804 | 3,350 BZ | 1.500 | 5.025,000 | 2.280,000 | 7.651,600 |
| 05.01.2026 | 11:23:13.679 | 3,350 BZ | 100 | 335,000 | 780,000 | 2.626,600 |
| 05.01.2026 | 09:48:33.747 | 3,350 G | - | - | 680,000 | 2.291,600 |
| 05.01.2026 | 08:21:52.580 | 3,370 G | - | - | 680,000 | 2.291,600 |
| 05.01.2026 | 08:00:16.893 | 3,370 BZ | 680 | 2.291,600 | 680,000 | 2.291,600 |
| 02.01.2026 | 21:56:39.411 | 3,370 BZ | 400 | 1.348,000 | 18.295,000 | 64.880,300 |
| 02.01.2026 | 21:56:39.411 | 3,370 BZ | 400 | 1.348,000 | 18.295,000 | 64.880,300 |
| 02.01.2026 | 21:53:42.287 | 3,380 BZ | 200 | 676,000 | 17.895,000 | 63.532,300 |
| 02.01.2026 | 21:47:30.417 | 3,380 BZ | 300 | 1.014,000 | 17.695,000 | 62.856,300 |
| 02.01.2026 | 20:22:00.527 | 3,410 G | - | - | 17.395,000 | 61.842,300 |
| 02.01.2026 | 19:58:21.058 | 3,370 G | - | - | 17.395,000 | 61.842,300 |
| 02.01.2026 | 18:29:41.979 | 3,460 G | - | - | 17.395,000 | 61.842,300 |
| 02.01.2026 | 18:24:29.578 | 3,480 BZ | 290 | 1.009,200 | 17.395,000 | 61.842,300 |
| 02.01.2026 | 18:00:48.491 | 3,430 BZ | 500 | 1.715,000 | 17.105,000 | 60.833,100 |
| 02.01.2026 | 17:08:32.103 | 3,450 BZ | 29 | 100,050 | 16.605,000 | 59.118,100 |
| 02.01.2026 | 17:07:41.981 | 3,450 BZ | 50 | 172,500 | 16.576,000 | 59.018,050 |
| 02.01.2026 | 16:54:06.342 | 3,440 BZ | 200 | 688,000 | 16.526,000 | 58.845,550 |
| 02.01.2026 | 16:35:40.312 | 3,440 G | - | - | 16.326,000 | 58.157,550 |
| 02.01.2026 | 16:31:22.322 | 3,410 BZ | 200 | 682,000 | 16.326,000 | 58.157,550 |
| 02.01.2026 | 16:27:34.817 | 3,390 BZ | 95 | 322,050 | 16.126,000 | 57.475,550 |
| 02.01.2026 | 16:17:12.918 | 3,430 BZ | 50 | 171,500 | 12.031,000 | 43.513,500 |
| 02.01.2026 | 16:05:50.787 | 3,380 BZ | 150 | 507,000 | 11.981,000 | 43.342,000 |
| 02.01.2026 | 15:44:30.238 | 3,290 BZ | 300 | 987,000 | 11.831,000 | 42.835,000 |
| 02.01.2026 | 15:41:14.677 | 3,380 BZ | 121 | 408,980 | 11.531,000 | 41.848,000 |
| 02.01.2026 | 15:38:04.296 | 3,430 BZ | 340 | 1.166,200 | 11.410,000 | 41.439,020 |
| 02.01.2026 | 15:33:42.540 | 3,460 BZ | 548 | 1.896,080 | 11.070,000 | 40.272,820 |
| 02.01.2026 | 15:32:54.318 | 3,490 BZ | 140 | 488,600 | 10.522,000 | 38.376,740 |
| 02.01.2026 | 15:29:51.719 | 3,590 BZ | 150 | 538,500 | 10.382,000 | 37.888,140 |
| 02.01.2026 | 15:09:53.542 | 3,640 BZ | 430 | 1.565,200 | 10.232,000 | 37.349,640 |
| 02.01.2026 | 14:57:32.283 | 3,630 BZ | 1.300 | 4.719,000 | 9.802,000 | 35.784,440 |
| 02.01.2026 | 14:49:08.782 | 3,640 BZ | 280 | 1.019,200 | 8.502,000 | 31.065,440 |
| 02.01.2026 | 14:47:38.699 | 3,640 BZ | 500 | 1.820,000 | 8.222,000 | 30.046,240 |
| 02.01.2026 | 14:29:22.299 | 3,630 G | - | - | 7.722,000 | 28.226,240 |
| 02.01.2026 | 14:24:21.501 | 3,630 BZ | 1.370 | 4.973,100 | 7.722,000 | 28.226,240 |
| 02.01.2026 | 13:55:57.989 | 3,650 BZ | 200 | 730,000 | 6.352,000 | 23.253,140 |
| 02.01.2026 | 13:47:29.444 | 3,670 BZ | 200 | 734,000 | 6.152,000 | 22.523,140 |
| 02.01.2026 | 12:57:03.312 | 3,670 BZ | 300 | 1.101,000 | 5.952,000 | 21.789,140 |
| 02.01.2026 | 12:47:47.667 | 3,670 BZ | 100 | 367,000 | 5.652,000 | 20.688,140 |
| 02.01.2026 | 12:42:54.316 | 3,670 BZ | 20 | 73,400 | 5.552,000 | 20.321,140 |
| 02.01.2026 | 12:22:38.413 | 3,680 BZ | 800 | 2.944,000 | 5.532,000 | 20.247,740 |
| 02.01.2026 | 12:17:20.301 | 3,680 BZ | 690 | 2.539,200 | 4.732,000 | 17.303,740 |
| 02.01.2026 | 12:16:30.314 | 3,670 BZ | 63 | 231,210 | 4.042,000 | 14.764,540 |
| 02.01.2026 | 12:09:45.976 | 3,670 BZ | 1.000 | 3.670,000 | 3.979,000 | 14.533,330 |
| 02.01.2026 | 11:58:53.842 | 3,670 BZ | 350 | 1.284,500 | 2.979,000 | 10.863,330 |
| 02.01.2026 | 11:55:42.538 | 3,670 BZ | 549 | 2.014,830 | 2.629,000 | 9.578,830 |
| 02.01.2026 | 11:50:34.923 | 3,650 BZ | 300 | 1.095,000 | 2.080,000 | 7.564,000 |
| 02.01.2026 | 11:43:35.300 | 3,660 BZ | 200 | 732,000 | 1.780,000 | 6.469,000 |
| 02.01.2026 | 11:23:31.314 | 3,650 BZ | 280 | 1.022,000 | 1.580,000 | 5.737,000 |
| 02.01.2026 | 11:02:33.541 | 3,650 BZ | 200 | 730,000 | 1.300,000 | 4.715,000 |
| 02.01.2026 | 11:01:02.314 | 3,650 BZ | 250 | 912,500 | 1.100,000 | 3.985,000 |
| 02.01.2026 | 10:55:01.890 | 3,650 BZ | 200 | 730,000 | 850,000 | 3.072,500 |
| 02.01.2026 | 10:51:27.677 | 3,650 BZ | 50 | 182,500 | 650,000 | 2.342,500 |
| 02.01.2026 | 10:24:11.271 | 3,610 G | - | - | 600,000 | 2.160,000 |
| 02.01.2026 | 08:30:32.354 | 3,600 G | - | - | 600,000 | 2.160,000 |
| 02.01.2026 | 08:11:00.460 | 3,600 BZ | 300 | 1.080,000 | 600,000 | 2.160,000 |
| 02.01.2026 | 08:00:21.266 | 3,600 BZ | 300 | 1.080,000 | 300,000 | 1.080,000 |
| 30.12.2025 | 10:20:13.539 | 3,690 G | - | - | - | - |
| 30.12.2025 | 10:20:13.539 | 3,690 G | - | - | - | - |
| 30.12.2025 | 08:30:39.656 | 3,680 G | - | - | - | - |
| 29.12.2025 | 20:14:24.210 | 3,740 G | - | - | - | - |
| 29.12.2025 | 20:14:24.210 | 3,740 G | - | - | - | - |
| 29.12.2025 | 19:56:25.199 | 3,750 G | - | - | - | - |
| 29.12.2025 | 18:27:11.311 | 3,800 G | - | - | - | - |
| 29.12.2025 | 16:28:34.829 | 3,810 G | - | - | - | - |
| 29.12.2025 | 14:26:01.672 | 3,810 G | - | - | - | - |
| 29.12.2025 | 10:19:14.936 | 3,870 G | - | - | - | - |
| 29.12.2025 | 08:26:54.500 | 3,830 G | - | - | - | - |
| 23.12.2025 | 20:19:27.308 | 3,790 G | - | - | - | - |
| 23.12.2025 | 20:19:27.308 | 3,790 G | - | - | - | - |
| 23.12.2025 | 19:59:47.412 | 3,800 G | - | - | - | - |