Palantir Technologies Inc./OS/Call [150]/MS
WKN MK9YX7
ISIN DE000MK9YX78
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.02.2026 | 17:45:09.301 | 3,470 BZ | 400 | 1.388,000 | 468.523,000 | 1.445.468,330 |
| 09.02.2026 | 17:42:36.247 | 3,480 BZ | 300 | 1.044,000 | 468.123,000 | 1.444.080,330 |
| 09.02.2026 | 17:32:19.575 | 3,480 BZ | 19.553 | 68.044,440 | 467.823,000 | 1.443.036,330 |
| 09.02.2026 | 17:30:53.358 | 3,460 BZ | 20.000 | 69.200,000 | 448.270,000 | 1.374.991,890 |
| 09.02.2026 | 17:30:27.131 | 3,450 BZ | 147 | 507,150 | 428.270,000 | 1.305.791,890 |
| 09.02.2026 | 17:28:36.002 | 3,450 BZ | 64 | 220,800 | 428.123,000 | 1.305.284,740 |
| 09.02.2026 | 17:24:28.533 | 3,410 BZ | 600 | 2.046,000 | 428.059,000 | 1.305.063,940 |
| 09.02.2026 | 17:23:04.477 | 3,400 BZ | 300 | 1.020,000 | 427.459,000 | 1.303.017,940 |
| 09.02.2026 | 17:22:20.817 | 3,400 BZ | 1.000 | 3.400,000 | 427.159,000 | 1.301.997,940 |
| 09.02.2026 | 17:20:40.008 | 3,390 BZ | 500 | 1.695,000 | 426.159,000 | 1.298.597,940 |
| 09.02.2026 | 17:20:29.881 | 3,390 BZ | 80 | 271,200 | 425.659,000 | 1.296.902,940 |
| 09.02.2026 | 17:20:01.465 | 3,390 BZ | 500 | 1.695,000 | 425.579,000 | 1.296.631,740 |
| 09.02.2026 | 17:14:29.596 | 3,410 BZ | 300 | 1.023,000 | 425.079,000 | 1.294.936,740 |
| 09.02.2026 | 17:09:59.941 | 3,380 BZ | 100 | 338,000 | 424.779,000 | 1.293.913,740 |
| 09.02.2026 | 17:09:27.682 | 3,380 BZ | 4 | 13,520 | 424.679,000 | 1.293.575,740 |
| 09.02.2026 | 17:06:35.995 | 3,350 BZ | 3.000 | 10.050,000 | 424.675,000 | 1.293.562,220 |
| 09.02.2026 | 17:06:21.783 | 3,360 BZ | 3.000 | 10.080,000 | 421.675,000 | 1.283.512,220 |
| 09.02.2026 | 16:58:23.890 | 3,410 BZ | 50 | 170,500 | 418.675,000 | 1.273.432,220 |
| 09.02.2026 | 16:40:55.867 | 3,310 BZ | 1.000 | 3.310,000 | 418.625,000 | 1.273.261,720 |
| 09.02.2026 | 16:40:02.278 | 3,300 BZ | 420 | 1.386,000 | 417.625,000 | 1.269.951,720 |
| 09.02.2026 | 16:38:16.262 | 3,330 BZ | 150 | 499,500 | 417.205,000 | 1.268.565,720 |
| 09.02.2026 | 16:37:45.282 | 3,310 BZ | 420 | 1.390,200 | 417.055,000 | 1.268.066,220 |
| 09.02.2026 | 16:37:08.091 | 3,300 BZ | 300 | 990,000 | 416.635,000 | 1.266.676,020 |
| 09.02.2026 | 16:31:34.713 | 3,240 BZ | 600 | 1.944,000 | 416.335,000 | 1.265.686,020 |
| 09.02.2026 | 16:21:21.890 | 3,320 BZ | 500 | 1.660,000 | 415.735,000 | 1.263.742,020 |
| 09.02.2026 | 16:18:46.859 | 3,330 BZ | 500 | 1.665,000 | 415.235,000 | 1.262.082,020 |
| 09.02.2026 | 16:18:17.057 | 3,310 BZ | 300 | 993,000 | 414.735,000 | 1.260.417,020 |
| 09.02.2026 | 16:15:28.993 | 3,330 BZ | 800 | 2.664,000 | 414.435,000 | 1.259.424,020 |
| 09.02.2026 | 16:12:10.194 | 3,290 BZ | 300 | 987,000 | 413.635,000 | 1.256.760,020 |
| 09.02.2026 | 15:57:48.947 | 3,110 G | - | - | 413.335,000 | 1.255.773,020 |
| 09.02.2026 | 15:54:28.824 | 3,130 BZ | 800 | 2.504,000 | 413.335,000 | 1.255.773,020 |
| 09.02.2026 | 15:48:51.747 | 3,220 BZ | 2.000 | 6.440,000 | 412.535,000 | 1.253.269,020 |
| 09.02.2026 | 15:43:54.992 | 3,130 BZ | 300 | 939,000 | 410.535,000 | 1.246.829,020 |
| 09.02.2026 | 15:35:17.467 | 3,040 BZ | 7.800 | 23.712,000 | 410.235,000 | 1.245.890,020 |
| 09.02.2026 | 15:35:10.135 | 3,030 BZ | 6.500 | 19.695,000 | 402.435,000 | 1.222.178,020 |
| 09.02.2026 | 15:34:22.917 | 3,060 BZ | 5.000 | 15.300,000 | 395.935,000 | 1.202.483,020 |
| 09.02.2026 | 15:32:54.255 | 2,930 BZ | 21.000 | 61.530,000 | 390.935,000 | 1.187.183,020 |
| 09.02.2026 | 15:29:56.691 | 2,960 G | - | - | 369.935,000 | 1.125.653,020 |
| 09.02.2026 | 15:29:39.594 | 2,950 G | - | - | 369.935,000 | 1.125.653,020 |
| 09.02.2026 | 15:27:49.864 | 3,000 BZ | 323 | 969,000 | 369.935,000 | 1.125.653,020 |
| 09.02.2026 | 15:24:11.191 | 2,970 BZ | 333 | 989,010 | 369.612,000 | 1.124.684,020 |
| 09.02.2026 | 15:20:09.552 | 2,960 BZ | 1.000 | 2.960,000 | 369.279,000 | 1.123.695,010 |
| 09.02.2026 | 15:17:25.463 | 3,000 BZ | 600 | 1.800,000 | 368.279,000 | 1.120.735,010 |
| 09.02.2026 | 15:11:54.963 | 2,970 BZ | 2.000 | 5.940,000 | 367.679,000 | 1.118.935,010 |
| 09.02.2026 | 15:10:04.552 | 2,960 BZ | 600 | 1.776,000 | 365.679,000 | 1.112.995,010 |
| 09.02.2026 | 15:07:48.355 | 2,980 BZ | 1.500 | 4.470,000 | 365.079,000 | 1.111.219,010 |
| 09.02.2026 | 15:05:38.899 | 3,000 BZ | 885 | 2.655,000 | 363.579,000 | 1.106.749,010 |
| 09.02.2026 | 15:03:23.174 | 3,010 BZ | 350 | 1.053,500 | 362.694,000 | 1.104.094,010 |
| 09.02.2026 | 14:58:06.500 | 3,030 BZ | 200 | 606,000 | 362.344,000 | 1.103.040,510 |
| 09.02.2026 | 14:51:55.759 | 3,030 BZ | 500 | 1.515,000 | 362.144,000 | 1.102.434,510 |
| 09.02.2026 | 14:51:05.230 | 3,030 BZ | 600 | 1.818,000 | 361.644,000 | 1.100.919,510 |
| 09.02.2026 | 14:48:15.744 | 3,030 BZ | 1.000 | 3.030,000 | 361.044,000 | 1.099.101,510 |
| 09.02.2026 | 14:46:54.633 | 3,030 BZ | 750 | 2.272,500 | 360.044,000 | 1.096.071,510 |
| 09.02.2026 | 14:41:57.501 | 3,040 BZ | 197 | 598,880 | 359.294,000 | 1.093.799,010 |
| 09.02.2026 | 14:36:40.808 | 3,030 BZ | 1.324 | 4.011,720 | 359.097,000 | 1.093.200,130 |
| 09.02.2026 | 14:33:04.507 | 3,020 BZ | 100 | 302,000 | 357.773,000 | 1.089.188,410 |
| 09.02.2026 | 14:31:18.893 | 3,020 BZ | 500 | 1.510,000 | 357.673,000 | 1.088.886,410 |
| 09.02.2026 | 14:29:57.523 | 3,020 BZ | 325 | 981,500 | 357.173,000 | 1.087.376,410 |
| 09.02.2026 | 14:19:28.328 | 3,030 BZ | 396 | 1.199,880 | 356.848,000 | 1.086.394,910 |
| 09.02.2026 | 14:18:30.733 | 3,030 BZ | 400 | 1.212,000 | 356.452,000 | 1.085.195,030 |
| 09.02.2026 | 14:18:13.440 | 3,030 BZ | 250 | 757,500 | 356.052,000 | 1.083.983,030 |
| 09.02.2026 | 14:17:17.904 | 3,030 BZ | 393 | 1.190,790 | 355.802,000 | 1.083.225,530 |
| 09.02.2026 | 14:16:51.393 | 3,020 BZ | 1.000 | 3.020,000 | 355.409,000 | 1.082.034,740 |
| 09.02.2026 | 14:16:13.988 | 3,030 BZ | 800 | 2.424,000 | 354.409,000 | 1.079.014,740 |
| 09.02.2026 | 14:16:08.882 | 3,030 BZ | 1.400 | 4.242,000 | 353.609,000 | 1.076.590,740 |
| 09.02.2026 | 14:14:33.536 | 3,040 BZ | 800 | 2.432,000 | 352.209,000 | 1.072.348,740 |
| 09.02.2026 | 14:14:27.868 | 3,040 BZ | 1.000 | 3.040,000 | 351.409,000 | 1.069.916,740 |
| 09.02.2026 | 14:12:50.489 | 3,050 BZ | 2.500 | 7.625,000 | 350.409,000 | 1.066.876,740 |
| 09.02.2026 | 14:12:05.331 | 3,050 BZ | 7.247 | 22.103,350 | 347.909,000 | 1.059.251,740 |
| 09.02.2026 | 14:11:53.988 | 3,050 BZ | 330 | 1.006,500 | 340.662,000 | 1.037.148,390 |
| 09.02.2026 | 14:06:32.929 | 3,040 BZ | 500 | 1.520,000 | 340.332,000 | 1.036.141,890 |
| 09.02.2026 | 14:06:04.916 | 3,020 BZ | 250 | 755,000 | 339.832,000 | 1.034.621,890 |
| 09.02.2026 | 14:04:44.336 | 3,030 BZ | 300 | 909,000 | 339.582,000 | 1.033.866,890 |
| 09.02.2026 | 14:00:45.193 | 3,010 G | - | - | 339.282,000 | 1.032.957,890 |
| 09.02.2026 | 14:00:22.437 | 3,010 BZ | 1.000 | 3.010,000 | 339.282,000 | 1.032.957,890 |
| 09.02.2026 | 13:57:08.557 | 2,990 BZ | 350 | 1.046,500 | 338.282,000 | 1.029.947,890 |
| 09.02.2026 | 13:55:42.559 | 3,000 BZ | 600 | 1.800,000 | 337.932,000 | 1.028.901,390 |
| 09.02.2026 | 13:55:24.876 | 3,000 BZ | 150 | 450,000 | 337.332,000 | 1.027.101,390 |
| 09.02.2026 | 13:55:17.440 | 3,010 BZ | 1.500 | 4.515,000 | 337.182,000 | 1.026.651,390 |
| 09.02.2026 | 13:48:24.976 | 3,020 BZ | 125 | 377,500 | 335.682,000 | 1.022.136,390 |
| 09.02.2026 | 13:41:19.528 | 3,040 BZ | 1.000 | 3.040,000 | 335.557,000 | 1.021.758,890 |
| 09.02.2026 | 13:35:13.709 | 3,030 BZ | 36 | 109,080 | 334.557,000 | 1.018.718,890 |
| 09.02.2026 | 13:33:13.515 | 3,020 BZ | 20 | 60,400 | 334.521,000 | 1.018.609,810 |
| 09.02.2026 | 13:28:26.228 | 3,020 BZ | 60 | 181,200 | 334.501,000 | 1.018.549,410 |
| 09.02.2026 | 13:19:03.232 | 3,030 BZ | 1.700 | 5.151,000 | 334.441,000 | 1.018.368,210 |
| 09.02.2026 | 13:18:07.254 | 3,020 BZ | 300 | 906,000 | 332.741,000 | 1.013.217,210 |
| 09.02.2026 | 13:00:52.129 | 2,980 BZ | 1.000 | 2.980,000 | 332.441,000 | 1.012.311,210 |
| 09.02.2026 | 13:00:46.783 | 2,980 BZ | 671 | 1.999,580 | 331.441,000 | 1.009.331,210 |
| 09.02.2026 | 13:00:36.698 | 3,000 BZ | 660 | 1.980,000 | 330.770,000 | 1.007.331,630 |
| 09.02.2026 | 13:00:07.460 | 3,000 BZ | 666 | 1.998,000 | 330.110,000 | 1.005.351,630 |
| 09.02.2026 | 12:58:50.573 | 3,010 BZ | 666 | 2.004,660 | 329.444,000 | 1.003.353,630 |
| 09.02.2026 | 12:58:40.006 | 3,010 BZ | 650 | 1.956,500 | 328.778,000 | 1.001.348,970 |
| 09.02.2026 | 12:55:44.471 | 3,020 BZ | 1.000 | 3.020,000 | 328.128,000 | 999.392,470 |
| 09.02.2026 | 12:46:53.510 | 3,000 BZ | 1.663 | 4.989,000 | 327.128,000 | 996.372,470 |
| 09.02.2026 | 12:46:32.864 | 3,000 BZ | 1.996 | 5.988,000 | 325.465,000 | 991.383,470 |
| 09.02.2026 | 12:45:04.754 | 3,010 BZ | 180 | 541,800 | 323.469,000 | 985.395,470 |
| 09.02.2026 | 12:40:17.951 | 3,020 BZ | 100 | 302,000 | 323.289,000 | 984.853,670 |
| 09.02.2026 | 12:34:57.683 | 3,010 BZ | 1.000 | 3.010,000 | 323.189,000 | 984.551,670 |
| 09.02.2026 | 12:33:55.129 | 3,010 BZ | 335 | 1.008,350 | 322.189,000 | 981.541,670 |
| 09.02.2026 | 12:32:58.491 | 3,010 BZ | 4.000 | 12.040,000 | 321.854,000 | 980.533,320 |