Microsoft Corp./OS/Call [480]/MS
WKN MK9ZGF
ISIN DE000MK9ZGF5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.08.2026 | 19:25:25.500 | 2,230 G | - | - | 128.136,000 | 286.304,490 |
| 07.08.2026 | 19:25:25.500 | 2,230 G | - | - | 128.136,000 | 286.304,490 |
| 07.08.2026 | 19:10:03.785 | 2,250 BZ | 500 | 1.125,000 | 128.136,000 | 286.304,490 |
| 07.08.2026 | 19:01:04.068 | 2,240 BZ | 500 | 1.120,000 | 127.636,000 | 285.179,490 |
| 07.08.2026 | 18:55:34.677 | 2,290 BZ | 4.000 | 9.160,000 | 127.136,000 | 284.059,490 |
| 07.08.2026 | 17:23:23.198 | 2,290 BZ | 376 | 861,040 | 119.136,000 | 265.699,490 |
| 07.08.2026 | 17:23:17.167 | 2,290 BZ | 106 | 242,740 | 118.760,000 | 264.838,450 |
| 07.08.2026 | 17:18:59.341 | 2,300 BZ | 270 | 621,000 | 118.654,000 | 264.595,710 |
| 07.08.2026 | 16:58:55.469 | 2,310 G | - | - | 118.384,000 | 263.974,710 |
| 07.08.2026 | 16:58:31.235 | 2,310 BZ | 3.000 | 6.930,000 | 118.384,000 | 263.974,710 |
| 07.08.2026 | 16:53:14.826 | 2,320 BZ | 3.000 | 6.960,000 | 115.384,000 | 257.044,710 |
| 07.08.2026 | 16:35:08.008 | 2,320 BZ | 215 | 498,800 | 112.384,000 | 250.084,710 |
| 07.08.2026 | 16:01:13.684 | 2,290 BZ | 245 | 561,050 | 111.954,000 | 249.084,960 |
| 07.08.2026 | 15:58:32.883 | 2,280 BZ | 245 | 558,600 | 111.709,000 | 248.523,910 |
| 07.08.2026 | 15:55:08.013 | 2,330 BZ | 250 | 582,500 | 111.464,000 | 247.965,310 |
| 07.08.2026 | 15:54:35.214 | 2,340 BZ | 250 | 585,000 | 111.214,000 | 247.382,810 |
| 07.08.2026 | 15:52:17.834 | 2,340 BZ | 200 | 468,000 | 110.964,000 | 246.797,810 |
| 07.08.2026 | 15:52:05.364 | 2,350 BZ | 200 | 470,000 | 110.764,000 | 246.329,810 |
| 07.08.2026 | 15:25:36.994 | 2,190 BZ | 500 | 1.095,000 | 110.564,000 | 245.859,810 |
| 07.08.2026 | 15:00:24.053 | 2,200 BZ | 500 | 1.100,000 | 110.064,000 | 244.764,810 |
| 07.08.2026 | 14:35:02.467 | 2,200 BZ | 5.000 | 11.000,000 | 109.564,000 | 243.664,810 |
| 07.08.2026 | 14:32:24.092 | 2,210 BZ | 5.000 | 11.050,000 | 104.564,000 | 232.664,810 |
| 07.08.2026 | 14:30:06.748 | 2,200 BZ | 365 | 803,000 | 99.564,000 | 221.614,810 |
| 07.08.2026 | 14:10:47.325 | 2,210 BZ | 365 | 806,650 | 99.199,000 | 220.811,810 |
| 07.08.2026 | 14:00:52.096 | 2,210 BZ | 750 | 1.657,500 | 98.834,000 | 220.005,160 |
| 07.08.2026 | 13:48:18.978 | 2,220 BZ | 750 | 1.665,000 | 98.084,000 | 218.347,660 |
| 07.08.2026 | 13:28:36.537 | 2,230 BZ | 33.482 | 74.664,860 | 62.422,000 | 139.178,020 |
| 07.08.2026 | 12:27:47.067 | 2,210 BZ | 250 | 552,500 | 28.660,000 | 63.891,560 |
| 07.08.2026 | 12:12:50.742 | 2,210 BZ | 300 | 663,000 | 28.410,000 | 63.339,060 |
| 07.08.2026 | 12:02:59.298 | 2,210 BZ | 750 | 1.657,500 | 28.110,000 | 62.676,060 |
| 07.08.2026 | 11:29:49.317 | 2,200 G | - | - | 26.610,000 | 59.361,060 |
| 07.08.2026 | 10:51:54.746 | 2,220 BZ | 1.370 | 3.041,400 | 26.610,000 | 59.361,060 |
| 07.08.2026 | 10:50:49.621 | 2,220 BZ | 1.370 | 3.041,400 | 25.240,000 | 56.319,660 |
| 07.08.2026 | 10:42:50.006 | 2,200 BZ | 2.500 | 5.500,000 | 23.870,000 | 53.278,260 |
| 07.08.2026 | 10:38:56.409 | 2,200 BZ | 2.500 | 5.500,000 | 21.370,000 | 47.778,260 |
| 07.08.2026 | 10:14:02.635 | 2,230 BZ | 400 | 892,000 | 18.870,000 | 42.278,260 |
| 07.08.2026 | 10:07:09.870 | 2,240 BZ | 400 | 896,000 | 18.470,000 | 41.386,260 |
| 07.08.2026 | 10:04:18.621 | 2,230 BZ | 1.000 | 2.230,000 | 18.070,000 | 40.490,260 |
| 07.08.2026 | 10:03:43.705 | 2,240 BZ | 1.000 | 2.240,000 | 17.070,000 | 38.260,260 |
| 07.08.2026 | 10:02:15.052 | 2,240 BZ | 6.444 | 14.434,560 | 16.070,000 | 36.020,260 |
| 07.08.2026 | 09:57:02.698 | 2,250 BZ | 4.444 | 9.999,000 | 9.626,000 | 21.585,700 |
| 07.08.2026 | 09:47:07.597 | 2,250 BZ | 2.000 | 4.500,000 | 5.182,000 | 11.586,700 |
| 07.08.2026 | 09:39:22.153 | 2,250 BZ | 225 | 506,250 | 3.182,000 | 7.086,700 |
| 07.08.2026 | 09:33:31.280 | 2,250 G | - | - | 2.957,000 | 6.580,450 |
| 07.08.2026 | 09:21:39.315 | 2,230 BZ | 225 | 501,750 | 2.957,000 | 6.580,450 |
| 07.08.2026 | 09:05:02.054 | 2,220 BZ | 400 | 888,000 | 2.732,000 | 6.078,700 |
| 07.08.2026 | 08:34:37.364 | 2,230 BZ | 400 | 892,000 | 2.332,000 | 5.190,700 |
| 07.08.2026 | 08:17:23.815 | 2,220 BZ | 966 | 2.144,520 | 1.932,000 | 4.298,700 |
| 07.08.2026 | 08:00:06.808 | 2,230 BZ | 966 | 2.154,180 | 966,000 | 2.154,180 |
| 06.08.2026 | 21:50:43.687 | 2,200 BZ | 500 | 1.100,000 | 407.499,000 | 820.893,250 |
| 06.08.2026 | 21:50:09.651 | 2,200 BZ | 500 | 1.100,000 | 406.999,000 | 819.793,250 |
| 06.08.2026 | 21:44:00.878 | 2,230 BZ | 550 | 1.226,500 | 406.499,000 | 818.693,250 |
| 06.08.2026 | 21:43:35.944 | 2,240 BZ | 550 | 1.232,000 | 405.949,000 | 817.466,750 |
| 06.08.2026 | 21:42:41.247 | 2,240 BZ | 3.100 | 6.944,000 | 405.399,000 | 816.234,750 |
| 06.08.2026 | 21:35:14.253 | 2,250 BZ | 3.100 | 6.975,000 | 402.299,000 | 809.290,750 |
| 06.08.2026 | 21:29:59.462 | 2,240 BZ | 3.000 | 6.720,000 | 395.199,000 | 793.275,750 |
| 06.08.2026 | 20:48:49.731 | 2,190 BZ | 1.000 | 2.190,000 | 392.199,000 | 786.555,750 |
| 06.08.2026 | 20:48:16.835 | 2,190 BZ | 4.850 | 10.621,500 | 391.199,000 | 784.365,750 |
| 06.08.2026 | 20:48:11.716 | 2,200 BZ | 3.500 | 7.700,000 | 386.349,000 | 773.744,250 |
| 06.08.2026 | 20:41:10.283 | 2,180 BZ | 850 | 1.853,000 | 382.849,000 | 766.044,250 |
| 06.08.2026 | 20:40:51.358 | 2,180 BZ | 500 | 1.090,000 | 381.999,000 | 764.191,250 |
| 06.08.2026 | 20:31:35.310 | 2,200 BZ | 200 | 440,000 | 381.499,000 | 763.101,250 |
| 06.08.2026 | 20:31:09.995 | 2,210 BZ | 200 | 442,000 | 381.299,000 | 762.661,250 |
| 06.08.2026 | 20:21:09.941 | 2,180 BZ | 650 | 1.417,000 | 381.099,000 | 762.219,250 |
| 06.08.2026 | 20:13:01.337 | 2,200 BZ | 150 | 330,000 | 380.449,000 | 760.802,250 |
| 06.08.2026 | 20:02:12.930 | 2,180 BZ | 500 | 1.090,000 | 380.299,000 | 760.472,250 |
| 06.08.2026 | 19:50:28.880 | 2,170 BZ | 614 | 1.332,380 | 379.799,000 | 759.382,250 |
| 06.08.2026 | 19:49:41.383 | 2,180 BZ | 300 | 654,000 | 379.185,000 | 758.049,870 |
| 06.08.2026 | 19:44:23.664 | 2,180 BZ | 184 | 401,120 | 378.885,000 | 757.395,870 |
| 06.08.2026 | 19:42:29.665 | 2,170 BZ | 130 | 282,100 | 378.701,000 | 756.994,750 |
| 06.08.2026 | 19:39:40.296 | 2,160 BZ | 5.905 | 12.754,800 | 378.571,000 | 756.712,650 |
| 06.08.2026 | 19:30:22.469 | 2,190 BZ | 150 | 328,500 | 372.666,000 | 743.957,850 |
| 06.08.2026 | 19:27:07.404 | 2,200 BZ | 205 | 451,000 | 372.516,000 | 743.629,350 |
| 06.08.2026 | 19:02:40.961 | 2,160 BZ | 2.550 | 5.508,000 | 372.311,000 | 743.178,350 |
| 06.08.2026 | 19:02:24.322 | 2,160 BZ | 3.000 | 6.480,000 | 369.761,000 | 737.670,350 |
| 06.08.2026 | 18:37:47.438 | 2,130 BZ | 1.000 | 2.130,000 | 366.761,000 | 731.190,350 |
| 06.08.2026 | 18:37:42.911 | 2,140 BZ | 1.000 | 2.140,000 | 365.761,000 | 729.060,350 |
| 06.08.2026 | 18:25:34.640 | 2,150 BZ | 500 | 1.075,000 | 364.761,000 | 726.920,350 |
| 06.08.2026 | 18:25:09.584 | 2,160 BZ | 250 | 540,000 | 364.261,000 | 725.845,350 |
| 06.08.2026 | 18:16:42.937 | 2,150 BZ | 250 | 537,500 | 364.011,000 | 725.305,350 |
| 06.08.2026 | 18:11:33.351 | 2,150 BZ | 500 | 1.075,000 | 363.761,000 | 724.767,850 |
| 06.08.2026 | 18:09:43.055 | 2,160 BZ | 500 | 1.080,000 | 363.261,000 | 723.692,850 |
| 06.08.2026 | 18:05:52.934 | 2,160 BZ | 700 | 1.512,000 | 362.761,000 | 722.612,850 |
| 06.08.2026 | 18:01:27.523 | 2,150 BZ | 700 | 1.505,000 | 362.061,000 | 721.100,850 |
| 06.08.2026 | 17:51:08.846 | 2,160 BZ | 2.700 | 5.832,000 | 361.361,000 | 719.595,850 |
| 06.08.2026 | 17:50:20.410 | 2,170 BZ | 200 | 434,000 | 358.661,000 | 713.763,850 |
| 06.08.2026 | 17:46:18.009 | 2,170 BZ | 2.500 | 5.425,000 | 358.461,000 | 713.329,850 |
| 06.08.2026 | 17:40:59.539 | 2,170 BZ | 1.300 | 2.821,000 | 355.961,000 | 707.904,850 |
| 06.08.2026 | 17:34:04.686 | 2,180 BZ | 1.200 | 2.616,000 | 354.661,000 | 705.083,850 |
| 06.08.2026 | 17:29:57.244 | 2,180 BZ | 100 | 218,000 | 353.461,000 | 702.467,850 |
| 06.08.2026 | 17:23:09.550 | 2,150 BZ | 2.325 | 4.998,750 | 348.423,000 | 691.633,150 |
| 06.08.2026 | 17:22:29.534 | 2,160 BZ | 200 | 432,000 | 346.098,000 | 686.634,400 |
| 06.08.2026 | 17:20:50.379 | 2,150 BZ | 913 | 1.962,950 | 345.898,000 | 686.202,400 |
| 06.08.2026 | 17:19:09.581 | 2,150 BZ | 1.500 | 3.225,000 | 344.985,000 | 684.239,450 |
| 06.08.2026 | 17:18:24.825 | 2,160 BZ | 750 | 1.620,000 | 343.485,000 | 681.014,450 |
| 06.08.2026 | 17:17:54.739 | 2,170 BZ | 750 | 1.627,500 | 342.735,000 | 679.394,450 |
| 06.08.2026 | 16:52:24.061 | 2,190 BZ | 500 | 1.095,000 | 341.985,000 | 677.766,950 |
| 06.08.2026 | 16:49:16.941 | 2,200 BZ | 500 | 1.100,000 | 341.485,000 | 676.671,950 |
| 06.08.2026 | 16:36:40.650 | 2,140 BZ | 250 | 535,000 | 340.985,000 | 675.571,950 |
| 06.08.2026 | 16:36:04.763 | 2,150 BZ | 250 | 537,500 | 340.735,000 | 675.036,950 |