Microsoft Corp./OS/Call [490]/MS
WKN MK9ZGG
ISIN DE000MK9ZGG3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.09.2026 | 21:50:42.884 | 1,900 BZ | 650 | 1.235,000 | 954.416,000 | 1.859.162,480 |
| 23.09.2026 | 21:50:01.246 | 1,910 BZ | 700 | 1.337,000 | 953.766,000 | 1.857.927,480 |
| 23.09.2026 | 21:48:24.861 | 1,920 BZ | 650 | 1.248,000 | 953.066,000 | 1.856.590,480 |
| 23.09.2026 | 21:45:41.898 | 1,910 BZ | 970 | 1.852,700 | 952.416,000 | 1.855.342,480 |
| 23.09.2026 | 21:45:37.238 | 1,910 BZ | 520 | 993,200 | 951.446,000 | 1.853.489,780 |
| 23.09.2026 | 21:43:08.336 | 1,920 BZ | 450 | 864,000 | 950.926,000 | 1.852.496,580 |
| 23.09.2026 | 21:42:55.567 | 1,910 BZ | 650 | 1.241,500 | 950.476,000 | 1.851.632,580 |
| 23.09.2026 | 21:40:23.820 | 1,920 BZ | 650 | 1.248,000 | 949.826,000 | 1.850.391,080 |
| 23.09.2026 | 21:38:54.029 | 1,910 BZ | 5.530 | 10.562,300 | 949.176,000 | 1.849.143,080 |
| 23.09.2026 | 21:38:48.947 | 1,910 BZ | 5.000 | 9.550,000 | 943.646,000 | 1.838.580,780 |
| 23.09.2026 | 21:37:53.854 | 1,920 BZ | 530 | 1.017,600 | 938.646,000 | 1.829.030,780 |
| 23.09.2026 | 21:37:03.112 | 1,920 BZ | 1.050 | 2.016,000 | 938.116,000 | 1.828.013,180 |
| 23.09.2026 | 21:36:57.343 | 1,920 BZ | 650 | 1.248,000 | 937.066,000 | 1.825.997,180 |
| 23.09.2026 | 21:34:36.854 | 1,930 BZ | 1.000 | 1.930,000 | 936.416,000 | 1.824.749,180 |
| 23.09.2026 | 21:25:30.916 | 1,930 BZ | 500 | 965,000 | 935.416,000 | 1.822.819,180 |
| 23.09.2026 | 21:23:46.899 | 1,920 BZ | 500 | 960,000 | 934.916,000 | 1.821.854,180 |
| 23.09.2026 | 21:13:36.184 | 1,930 BZ | 1.317 | 2.541,810 | 934.416,000 | 1.820.894,180 |
| 23.09.2026 | 21:13:15.389 | 1,930 BZ | 600 | 1.158,000 | 933.099,000 | 1.818.352,370 |
| 23.09.2026 | 21:07:34.609 | 1,940 BZ | 205 | 397,700 | 932.499,000 | 1.817.194,370 |
| 23.09.2026 | 20:52:31.520 | 1,940 BZ | 600 | 1.164,000 | 931.694,000 | 1.815.626,670 |
| 23.09.2026 | 20:49:37.030 | 1,950 BZ | 300 | 585,000 | 931.094,000 | 1.814.462,670 |
| 23.09.2026 | 20:49:19.291 | 1,960 BZ | 300 | 588,000 | 930.794,000 | 1.813.877,670 |
| 23.09.2026 | 20:45:32.291 | 1,950 BZ | 2.116 | 4.126,200 | 930.494,000 | 1.813.289,670 |
| 23.09.2026 | 20:43:50.028 | 1,940 BZ | 1.000 | 1.940,000 | 928.378,000 | 1.809.163,470 |
| 23.09.2026 | 20:41:33.588 | 1,930 BZ | 600 | 1.158,000 | 927.378,000 | 1.807.223,470 |
| 23.09.2026 | 20:22:41.031 | 1,930 BZ | 140 | 270,200 | 923.878,000 | 1.800.497,470 |
| 23.09.2026 | 20:22:06.413 | 1,930 BZ | 650 | 1.254,500 | 923.738,000 | 1.800.227,270 |
| 23.09.2026 | 20:13:33.127 | 1,910 BZ | 1.000 | 1.910,000 | 923.088,000 | 1.798.972,770 |
| 23.09.2026 | 20:12:11.091 | 1,910 BZ | 3.000 | 5.730,000 | 922.088,000 | 1.797.062,770 |
| 23.09.2026 | 20:07:42.823 | 1,900 BZ | 1.126 | 2.139,400 | 919.088,000 | 1.791.332,770 |
| 23.09.2026 | 20:03:06.426 | 1,910 BZ | 750 | 1.432,500 | 917.962,000 | 1.789.193,370 |
| 23.09.2026 | 20:00:16.662 | 1,920 BZ | 750 | 1.440,000 | 917.212,000 | 1.787.760,870 |
| 23.09.2026 | 19:59:53.498 | 1,920 BZ | 2.180 | 4.185,600 | 916.462,000 | 1.786.320,870 |
| 23.09.2026 | 19:59:48.179 | 1,930 BZ | 1.500 | 2.895,000 | 914.282,000 | 1.782.135,270 |
| 23.09.2026 | 19:52:49.888 | 1,910 BZ | 680 | 1.298,800 | 912.782,000 | 1.779.240,270 |
| 23.09.2026 | 19:50:20.977 | 1,910 BZ | 2.003 | 3.825,730 | 912.102,000 | 1.777.941,470 |
| 23.09.2026 | 19:49:39.085 | 1,920 BZ | 250 | 480,000 | 910.099,000 | 1.774.115,740 |
| 23.09.2026 | 19:48:46.739 | 1,910 BZ | 265 | 506,150 | 909.849,000 | 1.773.635,740 |
| 23.09.2026 | 19:32:13.911 | 1,910 BZ | 1.000 | 1.910,000 | 909.584,000 | 1.773.129,590 |
| 23.09.2026 | 19:29:48.892 | 1,910 BZ | 488 | 932,080 | 908.584,000 | 1.771.219,590 |
| 23.09.2026 | 19:27:35.924 | 1,910 BZ | 1.500 | 2.865,000 | 908.096,000 | 1.770.287,510 |
| 23.09.2026 | 19:26:21.662 | 1,920 BZ | 1.500 | 2.880,000 | 906.596,000 | 1.767.422,510 |
| 23.09.2026 | 19:24:42.926 | 1,910 BZ | 500 | 955,000 | 905.096,000 | 1.764.542,510 |
| 23.09.2026 | 19:24:02.529 | 1,920 BZ | 500 | 960,000 | 904.596,000 | 1.763.587,510 |
| 23.09.2026 | 19:23:34.798 | 1,920 BZ | 675 | 1.296,000 | 904.096,000 | 1.762.627,510 |
| 23.09.2026 | 19:21:11.394 | 1,930 BZ | 500 | 965,000 | 903.421,000 | 1.761.331,510 |
| 23.09.2026 | 19:20:35.860 | 1,930 BZ | 125 | 241,250 | 902.921,000 | 1.760.366,510 |
| 23.09.2026 | 19:20:03.186 | 1,930 BZ | 650 | 1.254,500 | 902.796,000 | 1.760.125,260 |
| 23.09.2026 | 19:18:56.153 | 1,930 BZ | 600 | 1.158,000 | 902.146,000 | 1.758.870,760 |
| 23.09.2026 | 19:00:06.129 | 1,910 BZ | 650 | 1.241,500 | 901.546,000 | 1.757.712,760 |
| 23.09.2026 | 18:57:10.894 | 1,900 BZ | 650 | 1.235,000 | 900.896,000 | 1.756.471,260 |
| 23.09.2026 | 18:52:30.661 | 1,890 BZ | 4.800 | 9.072,000 | 900.246,000 | 1.755.236,260 |
| 23.09.2026 | 18:52:26.079 | 1,890 BZ | 650 | 1.228,500 | 895.446,000 | 1.746.164,260 |
| 23.09.2026 | 18:50:43.208 | 1,910 BZ | 300 | 573,000 | 894.796,000 | 1.744.935,760 |
| 23.09.2026 | 18:49:11.542 | 1,910 BZ | 600 | 1.146,000 | 894.496,000 | 1.744.362,760 |
| 23.09.2026 | 18:46:28.991 | 1,890 BZ | 600 | 1.134,000 | 893.896,000 | 1.743.216,760 |
| 23.09.2026 | 18:45:30.500 | 1,880 BZ | 600 | 1.128,000 | 893.296,000 | 1.742.082,760 |
| 23.09.2026 | 18:43:24.444 | 1,890 BZ | 1.250 | 2.362,500 | 892.696,000 | 1.740.954,760 |
| 23.09.2026 | 18:41:30.415 | 1,890 BZ | 2.000 | 3.780,000 | 891.446,000 | 1.738.592,260 |
| 23.09.2026 | 18:28:53.045 | 1,900 BZ | 79 | 150,100 | 889.446,000 | 1.734.812,260 |
| 23.09.2026 | 18:27:06.487 | 1,890 G | - | - | 889.367,000 | 1.734.662,160 |
| 23.09.2026 | 18:19:18.330 | 1,890 BZ | 5.971 | 11.285,190 | 889.367,000 | 1.734.662,160 |
| 23.09.2026 | 18:06:10.363 | 1,880 BZ | 79 | 148,520 | 883.396,000 | 1.723.376,970 |
| 23.09.2026 | 18:05:15.717 | 1,880 BZ | 180 | 338,400 | 883.317,000 | 1.723.228,450 |
| 23.09.2026 | 18:01:07.817 | 1,890 BZ | 180 | 340,200 | 883.137,000 | 1.722.890,050 |
| 23.09.2026 | 18:01:04.043 | 1,890 BZ | 7.413 | 14.010,570 | 882.957,000 | 1.722.549,850 |
| 23.09.2026 | 17:50:34.054 | 1,900 BZ | 550 | 1.045,000 | 875.544,000 | 1.708.539,280 |
| 23.09.2026 | 17:48:55.931 | 1,890 BZ | 200 | 378,000 | 874.994,000 | 1.707.494,280 |
| 23.09.2026 | 17:46:17.913 | 1,890 BZ | 1.870 | 3.534,300 | 874.794,000 | 1.707.116,280 |
| 23.09.2026 | 17:39:52.134 | 1,890 BZ | 610 | 1.152,900 | 872.924,000 | 1.703.581,980 |
| 23.09.2026 | 17:33:02.318 | 1,890 BZ | 270 | 510,300 | 872.314,000 | 1.702.429,080 |
| 23.09.2026 | 17:32:10.640 | 1,880 BZ | 2.650 | 4.982,000 | 872.044,000 | 1.701.918,780 |
| 23.09.2026 | 17:19:31.729 | 1,850 BZ | 800 | 1.480,000 | 869.394,000 | 1.696.936,780 |
| 23.09.2026 | 17:18:10.922 | 1,850 BZ | 77 | 142,450 | 868.594,000 | 1.695.456,780 |
| 23.09.2026 | 17:16:01.344 | 1,850 BZ | 540 | 999,000 | 868.517,000 | 1.695.314,330 |
| 23.09.2026 | 17:10:09.463 | 1,890 BZ | 7.440 | 14.061,600 | 867.977,000 | 1.694.315,330 |
| 23.09.2026 | 17:10:00.860 | 1,900 BZ | 5.000 | 9.500,000 | 860.537,000 | 1.680.253,730 |
| 23.09.2026 | 17:08:43.843 | 1,890 BZ | 540 | 1.020,600 | 855.537,000 | 1.670.753,730 |
| 23.09.2026 | 17:02:16.615 | 1,920 BZ | 300 | 576,000 | 854.997,000 | 1.669.733,130 |
| 23.09.2026 | 16:52:19.465 | 1,890 BZ | 600 | 1.134,000 | 854.697,000 | 1.669.157,130 |
| 23.09.2026 | 16:42:21.180 | 1,870 BZ | 1.000 | 1.870,000 | 854.097,000 | 1.668.023,130 |
| 23.09.2026 | 16:38:15.397 | 1,850 BZ | 500 | 925,000 | 853.097,000 | 1.666.153,130 |
| 23.09.2026 | 16:37:26.024 | 1,850 BZ | 500 | 925,000 | 852.597,000 | 1.665.228,130 |
| 23.09.2026 | 16:36:43.945 | 1,850 BZ | 1.050 | 1.942,500 | 852.097,000 | 1.664.303,130 |
| 23.09.2026 | 16:36:25.515 | 1,860 BZ | 1.000 | 1.860,000 | 851.047,000 | 1.662.360,630 |
| 23.09.2026 | 16:35:02.840 | 1,860 BZ | 50 | 93,000 | 850.047,000 | 1.660.500,630 |
| 23.09.2026 | 16:33:52.426 | 1,860 BZ | 600 | 1.116,000 | 849.997,000 | 1.660.407,630 |
| 23.09.2026 | 16:33:39.782 | 1,870 BZ | 600 | 1.122,000 | 849.397,000 | 1.659.291,630 |
| 23.09.2026 | 16:29:09.018 | 1,820 BZ | 2.100 | 3.822,000 | 848.797,000 | 1.658.169,630 |
| 23.09.2026 | 16:29:00.924 | 1,830 BZ | 2.100 | 3.843,000 | 846.697,000 | 1.654.347,630 |
| 23.09.2026 | 16:27:15.718 | 1,830 BZ | 350 | 640,500 | 844.597,000 | 1.650.504,630 |
| 23.09.2026 | 16:26:53.335 | 1,840 BZ | 350 | 644,000 | 844.247,000 | 1.649.864,130 |
| 23.09.2026 | 16:22:11.271 | 1,840 BZ | 400 | 736,000 | 843.897,000 | 1.649.220,130 |
| 23.09.2026 | 16:21:57.887 | 1,850 BZ | 400 | 740,000 | 843.497,000 | 1.648.484,130 |
| 23.09.2026 | 16:18:41.591 | 1,850 BZ | 4.521 | 8.363,850 | 843.097,000 | 1.647.744,130 |
| 23.09.2026 | 16:18:11.838 | 1,850 BZ | 3.771 | 6.976,350 | 842.347,000 | 1.646.356,630 |
| 23.09.2026 | 16:18:11.728 | 1,860 BZ | 1.700 | 3.162,000 | 834.805,000 | 1.632.403,930 |
| 23.09.2026 | 16:18:04.884 | 1,870 BZ | 550 | 1.028,500 | 833.105,000 | 1.629.241,930 |
| 23.09.2026 | 16:17:03.988 | 1,880 BZ | 5.400 | 10.152,000 | 832.555,000 | 1.628.213,430 |
| 23.09.2026 | 16:16:47.430 | 1,880 BZ | 2.800 | 5.264,000 | 827.155,000 | 1.618.061,430 |