United Parcel Service Inc./OS/Call [105]/MS
WKN MK9M9K
ISIN DE000MK9M9K5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.03.2026 | 13:43:27.067 | 1,570 BZ | 4.100 | 6.437,000 | 143.782,000 | 219.970,260 |
| 03.03.2026 | 13:36:15.535 | 1,570 BZ | 150 | 235,500 | 139.682,000 | 213.533,260 |
| 03.03.2026 | 13:36:11.303 | 1,560 BZ | 150 | 234,000 | 139.532,000 | 213.297,760 |
| 03.03.2026 | 13:34:45.489 | 1,570 BZ | 600 | 942,000 | 139.382,000 | 213.063,760 |
| 03.03.2026 | 13:34:13.623 | 1,560 BZ | 170 | 265,200 | 138.782,000 | 212.121,760 |
| 03.03.2026 | 13:20:33.210 | 1,540 BZ | 464 | 714,560 | 138.612,000 | 211.856,560 |
| 03.03.2026 | 13:19:25.642 | 1,520 BZ | 464 | 705,280 | 138.148,000 | 211.142,000 |
| 03.03.2026 | 13:07:48.036 | 1,520 BZ | 3.400 | 5.168,000 | 137.684,000 | 210.436,720 |
| 03.03.2026 | 13:03:47.894 | 1,520 BZ | 1.200 | 1.824,000 | 134.284,000 | 205.268,720 |
| 03.03.2026 | 13:03:20.470 | 1,510 BZ | 1.200 | 1.812,000 | 133.084,000 | 203.444,720 |
| 03.03.2026 | 13:00:26.525 | 1,520 BZ | 2.000 | 3.040,000 | 131.884,000 | 201.632,720 |
| 03.03.2026 | 13:00:20.781 | 1,520 BZ | 400 | 608,000 | 129.884,000 | 198.592,720 |
| 03.03.2026 | 12:56:54.562 | 1,510 BZ | 2.000 | 3.020,000 | 129.484,000 | 197.984,720 |
| 03.03.2026 | 12:18:52.649 | 1,520 BZ | 300 | 456,000 | 127.484,000 | 194.964,720 |
| 03.03.2026 | 12:18:41.685 | 1,520 BZ | 170 | 258,400 | 127.184,000 | 194.508,720 |
| 03.03.2026 | 12:18:35.515 | 1,500 BZ | 170 | 255,000 | 127.014,000 | 194.250,320 |
| 03.03.2026 | 11:57:48.616 | 1,530 BZ | 1.675 | 2.562,750 | 126.844,000 | 193.995,320 |
| 03.03.2026 | 11:50:42.200 | 1,530 BZ | 500 | 765,000 | 125.169,000 | 191.432,570 |
| 03.03.2026 | 11:47:31.380 | 1,530 BZ | 675 | 1.032,750 | 124.669,000 | 190.667,570 |
| 03.03.2026 | 11:45:38.407 | 1,530 BZ | 500 | 765,000 | 123.994,000 | 189.634,820 |
| 03.03.2026 | 11:37:51.824 | 1,530 BZ | 4.808 | 7.356,240 | 123.494,000 | 188.869,820 |
| 03.03.2026 | 11:28:21.862 | 1,530 BZ | 1.200 | 1.836,000 | 118.686,000 | 181.513,580 |
| 03.03.2026 | 11:17:41.818 | 1,530 BZ | 1.400 | 2.142,000 | 117.486,000 | 179.677,580 |
| 03.03.2026 | 11:15:36.255 | 1,530 BZ | 250 | 382,500 | 116.086,000 | 177.535,580 |
| 03.03.2026 | 11:12:42.211 | 1,530 BZ | 658 | 1.006,740 | 115.836,000 | 177.153,080 |
| 03.03.2026 | 11:11:58.796 | 1,530 BZ | 200 | 306,000 | 115.178,000 | 176.146,340 |
| 03.03.2026 | 11:11:24.892 | 1,530 BZ | 1.100 | 1.683,000 | 114.978,000 | 175.840,340 |
| 03.03.2026 | 11:01:56.389 | 1,530 BZ | 6.182 | 9.458,460 | 113.878,000 | 174.157,340 |
| 03.03.2026 | 10:56:25.275 | 1,530 BZ | 347 | 530,910 | 107.696,000 | 164.698,880 |
| 03.03.2026 | 10:53:58.815 | 1,530 BZ | 1.900 | 2.907,000 | 107.349,000 | 164.167,970 |
| 03.03.2026 | 10:50:23.688 | 1,530 BZ | 400 | 612,000 | 105.449,000 | 161.260,970 |
| 03.03.2026 | 10:47:26.723 | 1,530 BZ | 1.355 | 2.073,150 | 105.049,000 | 160.648,970 |
| 03.03.2026 | 10:44:56.897 | 1,530 BZ | 680 | 1.040,400 | 103.694,000 | 158.575,820 |
| 03.03.2026 | 10:36:38.479 | 1,530 BZ | 1.500 | 2.295,000 | 103.014,000 | 157.535,420 |
| 03.03.2026 | 10:35:31.911 | 1,530 BZ | 9.300 | 14.229,000 | 101.514,000 | 155.240,420 |
| 03.03.2026 | 10:35:08.818 | 1,530 BZ | 800 | 1.224,000 | 92.214,000 | 141.011,420 |
| 03.03.2026 | 10:34:07.149 | 1,530 BZ | 1.000 | 1.530,000 | 91.414,000 | 139.787,420 |
| 03.03.2026 | 10:32:15.271 | 1,530 BZ | 400 | 612,000 | 90.414,000 | 138.257,420 |
| 03.03.2026 | 10:32:02.119 | 1,530 BZ | 650 | 994,500 | 90.014,000 | 137.645,420 |
| 03.03.2026 | 10:31:13.260 | 1,530 BZ | 500 | 765,000 | 89.364,000 | 136.650,920 |
| 03.03.2026 | 10:27:13.752 | 1,530 BZ | 1.950 | 2.983,500 | 88.864,000 | 135.885,920 |
| 03.03.2026 | 10:24:33.800 | 1,530 BZ | 4.000 | 6.120,000 | 86.914,000 | 132.902,420 |
| 03.03.2026 | 10:23:43.847 | 1,530 BZ | 1.450 | 2.218,500 | 82.914,000 | 126.782,420 |
| 03.03.2026 | 10:22:54.010 | 1,530 BZ | 500 | 765,000 | 81.464,000 | 124.563,920 |
| 03.03.2026 | 10:18:29.231 | 1,530 BZ | 350 | 535,500 | 80.964,000 | 123.798,920 |
| 03.03.2026 | 10:12:52.824 | 1,530 BZ | 5.777 | 8.838,810 | 80.014,000 | 122.345,420 |
| 03.03.2026 | 10:11:40.694 | 1,530 BZ | 20 | 30,600 | 74.237,000 | 113.506,610 |
| 03.03.2026 | 10:10:07.279 | 1,530 BZ | 20 | 30,600 | 74.217,000 | 113.476,010 |
| 03.03.2026 | 10:03:33.816 | 1,540 BZ | 100 | 154,000 | 74.197,000 | 113.445,410 |
| 03.03.2026 | 10:02:15.851 | 1,530 BZ | 100 | 153,000 | 74.097,000 | 113.291,410 |
| 03.03.2026 | 10:01:38.170 | 1,530 BZ | 3.000 | 4.590,000 | 73.997,000 | 113.138,410 |
| 03.03.2026 | 10:01:05.040 | 1,530 BZ | 600 | 918,000 | 70.997,000 | 108.548,410 |
| 03.03.2026 | 10:00:36.353 | 1,520 BZ | 600 | 912,000 | 70.397,000 | 107.630,410 |
| 03.03.2026 | 10:00:27.418 | 1,530 BZ | 3.500 | 5.355,000 | 69.797,000 | 106.718,410 |
| 03.03.2026 | 09:59:25.173 | 1,490 BZ | 4.655 | 6.935,950 | 66.297,000 | 101.363,410 |
| 03.03.2026 | 09:58:18.388 | 1,480 BZ | 700 | 1.036,000 | 61.642,000 | 94.427,460 |
| 03.03.2026 | 09:58:00.245 | 1,480 BZ | 300 | 444,000 | 60.942,000 | 93.391,460 |
| 03.03.2026 | 09:57:49.606 | 1,480 BZ | 1.000 | 1.480,000 | 60.642,000 | 92.947,460 |
| 03.03.2026 | 09:55:26.784 | 1,480 BZ | 1.000 | 1.480,000 | 59.642,000 | 91.467,460 |
| 03.03.2026 | 09:55:05.811 | 1,480 BZ | 1.655 | 2.449,400 | 58.642,000 | 89.987,460 |
| 03.03.2026 | 09:54:53.977 | 1,480 BZ | 2.050 | 3.034,000 | 56.987,000 | 87.538,060 |
| 03.03.2026 | 09:54:07.981 | 1,490 BZ | 680 | 1.013,200 | 54.937,000 | 84.504,060 |
| 03.03.2026 | 09:53:58.954 | 1,490 BZ | 1.370 | 2.041,300 | 54.257,000 | 83.490,860 |
| 03.03.2026 | 09:49:53.725 | 1,510 BZ | 2.700 | 4.077,000 | 52.887,000 | 81.449,560 |
| 03.03.2026 | 09:49:12.376 | 1,500 BZ | 1.000 | 1.500,000 | 50.187,000 | 77.372,560 |
| 03.03.2026 | 09:48:52.563 | 1,500 BZ | 1.000 | 1.500,000 | 49.187,000 | 75.872,560 |
| 03.03.2026 | 09:48:47.965 | 1,500 BZ | 700 | 1.050,000 | 48.187,000 | 74.372,560 |
| 03.03.2026 | 09:48:01.398 | 1,510 BZ | 1.000 | 1.510,000 | 47.487,000 | 73.322,560 |
| 03.03.2026 | 09:47:31.250 | 1,510 BZ | 500 | 755,000 | 45.987,000 | 71.062,560 |
| 03.03.2026 | 09:47:23.166 | 1,500 BZ | 5.050 | 7.575,000 | 45.487,000 | 70.307,560 |
| 03.03.2026 | 09:47:13.469 | 1,510 BZ | 500 | 755,000 | 40.437,000 | 62.732,560 |
| 03.03.2026 | 09:45:41.746 | 1,510 BZ | 1.000 | 1.510,000 | 39.937,000 | 61.977,560 |
| 03.03.2026 | 09:45:31.562 | 1,510 BZ | 500 | 755,000 | 38.937,000 | 60.467,560 |
| 03.03.2026 | 09:43:35.630 | 1,510 BZ | 800 | 1.208,000 | 38.437,000 | 59.712,560 |
| 03.03.2026 | 09:42:26.373 | 1,540 BZ | 1.500 | 2.310,000 | 37.637,000 | 58.504,560 |
| 03.03.2026 | 09:42:23.060 | 1,540 BZ | 250 | 385,000 | 36.137,000 | 56.194,560 |
| 03.03.2026 | 09:41:53.784 | 1,540 BZ | 500 | 770,000 | 35.887,000 | 55.809,560 |
| 03.03.2026 | 09:41:47.905 | 1,560 BZ | 16.325 | 25.467,000 | 35.387,000 | 55.039,560 |
| 03.03.2026 | 09:41:16.491 | 1,530 BZ | 357 | 546,210 | 19.062,000 | 29.572,560 |
| 03.03.2026 | 09:39:10.149 | 1,550 BZ | 1.000 | 1.550,000 | 18.205,000 | 28.251,350 |
| 03.03.2026 | 09:39:07.300 | 1,550 BZ | 450 | 697,500 | 17.205,000 | 26.701,350 |
| 03.03.2026 | 09:37:44.029 | 1,550 BZ | 385 | 596,750 | 16.755,000 | 26.003,850 |
| 03.03.2026 | 09:35:00.947 | 1,550 BZ | 400 | 620,000 | 16.370,000 | 25.407,100 |
| 03.03.2026 | 09:31:27.622 | 1,550 BZ | 1.000 | 1.550,000 | 14.600,000 | 22.663,600 |
| 03.03.2026 | 09:31:20.792 | 1,550 BZ | 1.000 | 1.550,000 | 13.600,000 | 21.113,600 |
| 03.03.2026 | 09:31:13.767 | 1,550 BZ | 760 | 1.178,000 | 12.600,000 | 19.563,600 |
| 03.03.2026 | 09:29:59.308 | 1,550 BZ | 1.380 | 2.139,000 | 9.840,000 | 15.285,600 |
| 03.03.2026 | 09:29:32.706 | 1,550 BZ | 2.000 | 3.100,000 | 7.660,000 | 11.906,600 |
| 03.03.2026 | 09:28:57.187 | 1,550 BZ | 220 | 341,000 | 5.660,000 | 8.806,600 |
| 03.03.2026 | 09:28:43.558 | 1,550 BZ | 1.750 | 2.712,500 | 5.440,000 | 8.465,600 |
| 03.03.2026 | 09:28:42.907 | 1,550 BZ | 500 | 775,000 | 3.690,000 | 5.753,100 |
| 03.03.2026 | 09:27:10.091 | 1,550 BZ | 810 | 1.255,500 | 3.190,000 | 4.978,100 |
| 03.03.2026 | 09:27:03.082 | 1,550 BZ | 770 | 1.193,500 | 2.380,000 | 3.722,600 |
| 03.03.2026 | 09:26:59.164 | 1,550 BZ | 570 | 883,500 | 1.610,000 | 2.529,100 |
| 03.03.2026 | 09:26:14.034 | 1,550 BZ | 200 | 310,000 | 1.040,000 | 1.645,600 |
| 03.03.2026 | 09:21:12.875 | 1,590 BZ | 420 | 667,800 | 840,000 | 1.335,600 |
| 03.03.2026 | 09:18:21.624 | 1,590 BZ | 420 | 667,800 | 420,000 | 667,800 |
| 03.03.2026 | 08:24:43.259 | 1,600 G | - | - | - | - |
| 02.03.2026 | 20:27:18.406 | 1,610 G | - | - | 28.300,000 | 44.274,000 |
| 02.03.2026 | 20:27:18.406 | 1,610 G | - | - | 28.300,000 | 44.274,000 |