UnitedHealth Group Inc./OS/Call [340]/MS
WKN MK9M90
ISIN DE000MK9M900
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.04.2026 | 19:25:17.658 | 0,750 G | - | - | 22.000,000 | 15.950,000 |
| 30.04.2026 | 19:25:17.658 | 0,750 G | - | - | 22.000,000 | 15.950,000 |
| 30.04.2026 | 17:31:51.707 | 0,740 G | - | - | 22.000,000 | 15.950,000 |
| 30.04.2026 | 15:06:06.173 | 0,740 G | - | - | 22.000,000 | 15.950,000 |
| 30.04.2026 | 10:55:05.302 | 0,730 G | - | - | 22.000,000 | 15.950,000 |
| 30.04.2026 | 10:53:48.736 | 0,730 G | - | - | 22.000,000 | 15.950,000 |
| 30.04.2026 | 09:13:43.292 | 0,730 BZ | 11.000 | 8.030,000 | 22.000,000 | 15.950,000 |
| 30.04.2026 | 08:40:45.039 | 0,720 BZ | 11.000 | 7.920,000 | 11.000,000 | 7.920,000 |
| 30.04.2026 | 08:22:42.091 | 0,720 G | - | - | - | - |
| 29.04.2026 | 21:43:24.074 | 0,750 BZ | 680 | 510,000 | 40.752,000 | 29.757,180 |
| 29.04.2026 | 21:43:24.074 | 0,750 BZ | 680 | 510,000 | 40.752,000 | 29.757,180 |
| 29.04.2026 | 21:19:09.529 | 0,750 BZ | 680 | 510,000 | 40.072,000 | 29.247,180 |
| 29.04.2026 | 21:17:03.133 | 0,740 BZ | 4.816 | 3.563,840 | 39.392,000 | 28.737,180 |
| 29.04.2026 | 20:52:52.830 | 0,740 BZ | 4.816 | 3.563,840 | 34.576,000 | 25.173,340 |
| 29.04.2026 | 20:30:12.058 | 0,730 G | - | - | 29.760,000 | 21.609,500 |
| 29.04.2026 | 20:18:26.713 | 0,740 BZ | 2.500 | 1.850,000 | 29.760,000 | 21.609,500 |
| 29.04.2026 | 20:01:44.828 | 0,740 BZ | 2.500 | 1.850,000 | 27.260,000 | 19.759,500 |
| 29.04.2026 | 18:30:44.538 | 0,740 G | - | - | 24.760,000 | 17.909,500 |
| 29.04.2026 | 18:11:46.334 | 0,740 BZ | 100 | 74,000 | 24.760,000 | 17.909,500 |
| 29.04.2026 | 18:02:48.151 | 0,740 BZ | 100 | 74,000 | 24.660,000 | 17.835,500 |
| 29.04.2026 | 16:27:26.959 | 0,750 G | - | - | 24.560,000 | 17.761,500 |
| 29.04.2026 | 14:31:36.832 | 0,720 G | - | - | 24.560,000 | 17.761,500 |
| 29.04.2026 | 12:47:02.987 | 0,730 BZ | 700 | 511,000 | 24.560,000 | 17.761,500 |
| 29.04.2026 | 12:46:57.906 | 0,710 BZ | 700 | 497,000 | 23.860,000 | 17.250,500 |
| 29.04.2026 | 12:16:59.906 | 0,720 BZ | 500 | 360,000 | 23.160,000 | 16.753,500 |
| 29.04.2026 | 12:16:01.245 | 0,710 BZ | 500 | 355,000 | 22.660,000 | 16.393,500 |
| 29.04.2026 | 12:07:25.373 | 0,720 BZ | 1.000 | 720,000 | 22.160,000 | 16.038,500 |
| 29.04.2026 | 12:03:42.204 | 0,710 BZ | 1.000 | 710,000 | 21.160,000 | 15.318,500 |
| 29.04.2026 | 10:53:16.026 | 0,730 BZ | 3.450 | 2.518,500 | 20.160,000 | 14.608,500 |
| 29.04.2026 | 10:51:27.781 | 0,710 BZ | 2.100 | 1.491,000 | 16.710,000 | 12.090,000 |
| 29.04.2026 | 10:21:16.542 | 0,720 G | - | - | 14.610,000 | 10.599,000 |
| 29.04.2026 | 10:08:40.769 | 0,730 BZ | 1.350 | 985,500 | 14.610,000 | 10.599,000 |
| 29.04.2026 | 09:05:16.377 | 0,730 BZ | 6.630 | 4.839,900 | 13.260,000 | 9.613,500 |
| 29.04.2026 | 08:29:26.414 | 0,720 G | - | - | 6.630,000 | 4.773,600 |
| 29.04.2026 | 08:00:01.541 | 0,720 BZ | 6.630 | 4.773,600 | 6.630,000 | 4.773,600 |
| 28.04.2026 | 21:45:43.956 | 0,730 BZ | 15.495 | 11.311,350 | 172.106,000 | 127.136,390 |
| 28.04.2026 | 21:45:43.956 | 0,730 BZ | 15.495 | 11.311,350 | 172.106,000 | 127.136,390 |
| 28.04.2026 | 21:33:54.079 | 0,740 BZ | 1.000 | 740,000 | 156.611,000 | 115.825,040 |
| 28.04.2026 | 21:27:16.382 | 0,740 BZ | 1.165 | 862,100 | 155.611,000 | 115.085,040 |
| 28.04.2026 | 20:59:34.226 | 0,740 BZ | 12.000 | 8.880,000 | 154.446,000 | 114.222,940 |
| 28.04.2026 | 20:52:29.818 | 0,740 BZ | 1.330 | 984,200 | 142.446,000 | 105.342,940 |
| 28.04.2026 | 20:46:19.819 | 0,750 BZ | 6.550 | 4.912,500 | 141.116,000 | 104.358,740 |
| 28.04.2026 | 20:04:18.780 | 0,740 BZ | 800 | 592,000 | 134.566,000 | 99.446,240 |
| 28.04.2026 | 20:02:47.147 | 0,740 BZ | 4.000 | 2.960,000 | 133.766,000 | 98.854,240 |
| 28.04.2026 | 19:55:08.078 | 0,740 BZ | 750 | 555,000 | 129.766,000 | 95.894,240 |
| 28.04.2026 | 19:47:39.010 | 0,750 BZ | 1.000 | 750,000 | 129.016,000 | 95.339,240 |
| 28.04.2026 | 19:44:22.119 | 0,750 BZ | 2.165 | 1.623,750 | 128.016,000 | 94.589,240 |
| 28.04.2026 | 19:43:57.951 | 0,750 BZ | 1.315 | 986,250 | 125.851,000 | 92.965,490 |
| 28.04.2026 | 19:33:00.425 | 0,740 BZ | 850 | 629,000 | 124.536,000 | 91.979,240 |
| 28.04.2026 | 19:11:45.946 | 0,740 BZ | 4.800 | 3.552,000 | 123.686,000 | 91.350,240 |
| 28.04.2026 | 19:09:04.428 | 0,740 BZ | 3.500 | 2.590,000 | 118.886,000 | 87.798,240 |
| 28.04.2026 | 19:07:54.668 | 0,740 BZ | 1.300 | 962,000 | 115.386,000 | 85.208,240 |
| 28.04.2026 | 19:03:12.050 | 0,740 BZ | 55.043 | 40.731,820 | 114.086,000 | 84.246,240 |
| 28.04.2026 | 18:56:59.934 | 0,730 G | - | - | 59.043,000 | 43.514,420 |
| 28.04.2026 | 18:55:37.839 | 0,730 BZ | 1.490 | 1.087,700 | 59.043,000 | 43.514,420 |
| 28.04.2026 | 18:55:34.173 | 0,730 BZ | 250 | 182,500 | 57.553,000 | 42.426,720 |
| 28.04.2026 | 18:44:54.608 | 0,740 BZ | 2.950 | 2.183,000 | 57.303,000 | 42.244,220 |
| 28.04.2026 | 18:44:25.466 | 0,740 BZ | 1.000 | 740,000 | 54.353,000 | 40.061,220 |
| 28.04.2026 | 18:40:25.714 | 0,740 BZ | 700 | 518,000 | 53.353,000 | 39.321,220 |
| 28.04.2026 | 18:39:25.473 | 0,740 BZ | 1.000 | 740,000 | 52.653,000 | 38.803,220 |
| 28.04.2026 | 18:35:27.958 | 0,740 BZ | 2.500 | 1.850,000 | 51.653,000 | 38.063,220 |
| 28.04.2026 | 18:34:20.564 | 0,740 BZ | 2.200 | 1.628,000 | 49.153,000 | 36.213,220 |
| 28.04.2026 | 18:33:46.727 | 0,740 BZ | 2.500 | 1.850,000 | 46.953,000 | 34.585,220 |
| 28.04.2026 | 18:30:42.245 | 0,740 BZ | 11.000 | 8.140,000 | 44.453,000 | 32.735,220 |
| 28.04.2026 | 18:29:35.149 | 0,740 BZ | 1.260 | 932,400 | 33.453,000 | 24.595,220 |
| 28.04.2026 | 18:26:29.679 | 0,740 BZ | 2.000 | 1.480,000 | 32.193,000 | 23.662,820 |
| 28.04.2026 | 18:23:00.252 | 0,740 BZ | 1.043 | 771,820 | 30.193,000 | 22.182,820 |
| 28.04.2026 | 18:22:53.488 | 0,740 BZ | 5.200 | 3.848,000 | 29.150,000 | 21.411,000 |
| 28.04.2026 | 18:22:07.533 | 0,740 BZ | 3.350 | 2.479,000 | 23.950,000 | 17.563,000 |
| 28.04.2026 | 18:21:41.210 | 0,740 BZ | 5.000 | 3.700,000 | 20.600,000 | 15.084,000 |
| 28.04.2026 | 18:21:06.615 | 0,740 BZ | 3.500 | 2.590,000 | 15.600,000 | 11.384,000 |
| 28.04.2026 | 18:20:01.878 | 0,740 BZ | 780 | 577,200 | 12.100,000 | 8.794,000 |
| 28.04.2026 | 18:19:25.068 | 0,740 BZ | 1.320 | 976,800 | 11.320,000 | 8.216,800 |
| 28.04.2026 | 18:18:46.256 | 0,740 BZ | 6.000 | 4.440,000 | 10.000,000 | 7.240,000 |
| 28.04.2026 | 16:49:34.949 | 0,710 G | - | - | 4.000,000 | 2.800,000 |
| 28.04.2026 | 16:11:22.104 | 0,700 BZ | 2.000 | 1.400,000 | 4.000,000 | 2.800,000 |
| 28.04.2026 | 14:33:28.039 | 0,680 G | - | - | - | - |
| 28.04.2026 | 10:21:23.832 | 0,650 G | - | - | - | - |
| 28.04.2026 | 08:25:01.585 | 0,660 G | - | - | - | - |
| 27.04.2026 | 21:55:16.763 | 0,660 BZ | 1.500 | 990,000 | 3.000,000 | 1.995,000 |
| 27.04.2026 | 21:55:16.763 | 0,660 BZ | 1.500 | 990,000 | 3.000,000 | 1.995,000 |
| 27.04.2026 | 21:40:43.406 | 0,670 BZ | 1.500 | 1.005,000 | 1.500,000 | 1.005,000 |
| 27.04.2026 | 19:19:39.280 | 0,640 G | - | - | - | - |
| 27.04.2026 | 17:00:00.396 | 0,630 G | - | - | - | - |
| 27.04.2026 | 14:45:41.120 | 0,650 G | - | - | - | - |
| 27.04.2026 | 10:21:21.817 | 0,660 G | - | - | - | - |
| 27.04.2026 | 08:29:47.480 | 0,660 G | - | - | - | - |
| 24.04.2026 | 20:16:34.568 | 0,650 G | - | - | 12.700,000 | 8.243,500 |
| 24.04.2026 | 20:16:34.568 | 0,650 G | - | - | 12.700,000 | 8.243,500 |
| 24.04.2026 | 20:14:06.093 | 0,660 G | - | - | 12.700,000 | 8.243,500 |
| 24.04.2026 | 18:19:53.224 | 0,650 G | - | - | 12.700,000 | 8.243,500 |
| 24.04.2026 | 18:11:41.455 | 0,650 BZ | 4.000 | 2.600,000 | 12.700,000 | 8.243,500 |
| 24.04.2026 | 18:10:10.317 | 0,650 BZ | 4.000 | 2.600,000 | 8.700,000 | 5.643,500 |
| 24.04.2026 | 16:57:56.205 | 0,650 BZ | 600 | 390,000 | 4.700,000 | 3.043,500 |
| 24.04.2026 | 16:35:32.704 | 0,660 BZ | 600 | 396,000 | 4.100,000 | 2.653,500 |
| 24.04.2026 | 14:31:57.305 | 0,650 G | - | - | 3.500,000 | 2.257,500 |
| 24.04.2026 | 12:43:18.695 | 0,640 BZ | 1.750 | 1.120,000 | 3.500,000 | 2.257,500 |
| 24.04.2026 | 12:42:47.408 | 0,650 BZ | 1.750 | 1.137,500 | 1.750,000 | 1.137,500 |
| 24.04.2026 | 10:22:17.679 | 0,650 G | - | - | - | - |
| 24.04.2026 | 08:26:11.698 | 0,660 G | - | - | - | - |