Microsoft Corp./OS/Call [500]/MS
WKN MK9ZGH
ISIN DE000MK9ZGH1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.10.2026 | 21:46:16.083 | 2,110 BZ | 2.016 | 4.253,760 | 576.988,000 | 1.222.941,390 |
| 02.10.2026 | 21:46:16.083 | 2,110 BZ | 2.016 | 4.253,760 | 576.988,000 | 1.222.941,390 |
| 02.10.2026 | 21:38:14.248 | 2,100 BZ | 976 | 2.049,600 | 574.972,000 | 1.218.687,630 |
| 02.10.2026 | 21:37:05.251 | 2,100 BZ | 900 | 1.890,000 | 573.996,000 | 1.216.638,030 |
| 02.10.2026 | 21:32:05.940 | 2,080 BZ | 140 | 291,200 | 573.096,000 | 1.214.748,030 |
| 02.10.2026 | 21:30:28.097 | 2,080 BZ | 50 | 104,000 | 572.956,000 | 1.214.456,830 |
| 02.10.2026 | 21:30:23.146 | 2,090 BZ | 50 | 104,500 | 572.906,000 | 1.214.352,830 |
| 02.10.2026 | 21:22:18.373 | 2,080 BZ | 1.000 | 2.080,000 | 572.856,000 | 1.214.248,330 |
| 02.10.2026 | 21:17:10.340 | 2,090 BZ | 500 | 1.045,000 | 571.856,000 | 1.212.168,330 |
| 02.10.2026 | 21:16:24.379 | 2,080 BZ | 500 | 1.040,000 | 571.356,000 | 1.211.123,330 |
| 02.10.2026 | 21:09:01.291 | 2,080 BZ | 300 | 624,000 | 570.856,000 | 1.210.083,330 |
| 02.10.2026 | 21:06:46.752 | 2,080 BZ | 300 | 624,000 | 570.556,000 | 1.209.459,330 |
| 02.10.2026 | 21:05:53.697 | 2,080 BZ | 9.850 | 20.488,000 | 570.256,000 | 1.208.835,330 |
| 02.10.2026 | 21:03:14.419 | 2,090 BZ | 500 | 1.045,000 | 560.406,000 | 1.188.347,330 |
| 02.10.2026 | 20:58:04.506 | 2,090 BZ | 1.000 | 2.090,000 | 559.906,000 | 1.187.302,330 |
| 02.10.2026 | 20:52:19.486 | 2,090 BZ | 2.350 | 4.911,500 | 558.906,000 | 1.185.212,330 |
| 02.10.2026 | 20:49:43.018 | 2,100 BZ | 3.000 | 6.300,000 | 556.556,000 | 1.180.300,830 |
| 02.10.2026 | 20:21:15.453 | 2,080 BZ | 3.000 | 6.240,000 | 553.556,000 | 1.174.000,830 |
| 02.10.2026 | 20:06:42.351 | 2,090 BZ | 2.716 | 5.676,440 | 550.556,000 | 1.167.760,830 |
| 02.10.2026 | 20:05:54.079 | 2,100 BZ | 476 | 999,600 | 547.840,000 | 1.162.084,390 |
| 02.10.2026 | 20:05:15.757 | 2,100 BZ | 240 | 504,000 | 547.364,000 | 1.161.084,790 |
| 02.10.2026 | 20:03:19.750 | 2,100 BZ | 1.000 | 2.100,000 | 547.124,000 | 1.160.580,790 |
| 02.10.2026 | 19:49:26.547 | 2,080 BZ | 1.000 | 2.080,000 | 546.124,000 | 1.158.480,790 |
| 02.10.2026 | 19:40:23.317 | 2,060 BZ | 2.000 | 4.120,000 | 545.124,000 | 1.156.400,790 |
| 02.10.2026 | 19:40:16.678 | 2,060 BZ | 1.000 | 2.060,000 | 543.124,000 | 1.152.280,790 |
| 02.10.2026 | 19:31:56.064 | 2,070 BZ | 1.000 | 2.070,000 | 542.124,000 | 1.150.220,790 |
| 02.10.2026 | 19:31:51.855 | 2,070 BZ | 223 | 461,610 | 541.124,000 | 1.148.150,790 |
| 02.10.2026 | 19:31:05.089 | 2,080 BZ | 223 | 463,840 | 540.901,000 | 1.147.689,180 |
| 02.10.2026 | 19:24:10.192 | 2,070 BZ | 3.795 | 7.855,650 | 540.678,000 | 1.147.225,340 |
| 02.10.2026 | 19:21:15.360 | 2,090 BZ | 955 | 1.995,950 | 536.883,000 | 1.139.369,690 |
| 02.10.2026 | 19:14:37.908 | 2,090 BZ | 500 | 1.045,000 | 535.928,000 | 1.137.373,740 |
| 02.10.2026 | 19:09:32.858 | 2,080 BZ | 700 | 1.456,000 | 535.428,000 | 1.136.328,740 |
| 02.10.2026 | 18:57:48.040 | 2,060 G | - | - | 534.728,000 | 1.134.872,740 |
| 02.10.2026 | 18:46:18.464 | 2,060 BZ | 540 | 1.112,400 | 534.728,000 | 1.134.872,740 |
| 02.10.2026 | 18:45:19.692 | 2,060 BZ | 600 | 1.236,000 | 534.188,000 | 1.133.760,340 |
| 02.10.2026 | 18:44:54.049 | 2,060 BZ | 500 | 1.030,000 | 533.588,000 | 1.132.524,340 |
| 02.10.2026 | 18:41:51.516 | 2,060 BZ | 485 | 999,100 | 533.088,000 | 1.131.494,340 |
| 02.10.2026 | 18:30:57.013 | 2,070 BZ | 485 | 1.003,950 | 532.603,000 | 1.130.495,240 |
| 02.10.2026 | 18:28:25.487 | 2,060 BZ | 50 | 103,000 | 532.118,000 | 1.129.491,290 |
| 02.10.2026 | 18:28:16.311 | 2,070 BZ | 50 | 103,500 | 532.068,000 | 1.129.388,290 |
| 02.10.2026 | 18:11:27.882 | 2,090 BZ | 600 | 1.254,000 | 532.018,000 | 1.129.284,790 |
| 02.10.2026 | 18:09:17.384 | 2,100 BZ | 600 | 1.260,000 | 531.418,000 | 1.128.030,790 |
| 02.10.2026 | 18:08:20.237 | 2,100 BZ | 2.300 | 4.830,000 | 530.818,000 | 1.126.770,790 |
| 02.10.2026 | 18:01:39.257 | 2,080 BZ | 250 | 520,000 | 528.518,000 | 1.121.940,790 |
| 02.10.2026 | 17:59:08.963 | 2,060 BZ | 1.000 | 2.060,000 | 528.268,000 | 1.121.420,790 |
| 02.10.2026 | 17:57:33.534 | 2,050 BZ | 1.050 | 2.152,500 | 527.268,000 | 1.119.360,790 |
| 02.10.2026 | 17:54:34.164 | 2,060 BZ | 2.000 | 4.120,000 | 526.218,000 | 1.117.208,290 |
| 02.10.2026 | 17:54:22.719 | 2,070 BZ | 2.000 | 4.140,000 | 524.218,000 | 1.113.088,290 |
| 02.10.2026 | 17:48:03.653 | 2,070 BZ | 1.175 | 2.432,250 | 522.218,000 | 1.108.948,290 |
| 02.10.2026 | 17:47:56.743 | 2,080 BZ | 725 | 1.508,000 | 521.043,000 | 1.106.516,040 |
| 02.10.2026 | 17:43:49.851 | 2,080 BZ | 450 | 936,000 | 520.318,000 | 1.105.008,040 |
| 02.10.2026 | 17:40:14.566 | 2,080 BZ | 2.400 | 4.992,000 | 519.868,000 | 1.104.072,040 |
| 02.10.2026 | 17:39:39.220 | 2,090 BZ | 2.400 | 5.016,000 | 517.468,000 | 1.099.080,040 |
| 02.10.2026 | 17:36:14.497 | 2,090 BZ | 4.300 | 8.987,000 | 515.068,000 | 1.094.064,040 |
| 02.10.2026 | 17:33:14.926 | 2,100 BZ | 500 | 1.050,000 | 510.768,000 | 1.085.077,040 |
| 02.10.2026 | 17:32:18.282 | 2,100 BZ | 1.800 | 3.780,000 | 510.268,000 | 1.084.027,040 |
| 02.10.2026 | 17:32:14.673 | 2,100 BZ | 2.000 | 4.200,000 | 508.468,000 | 1.080.247,040 |
| 02.10.2026 | 17:31:46.108 | 2,090 BZ | 719 | 1.502,710 | 506.468,000 | 1.076.047,040 |
| 02.10.2026 | 17:30:59.583 | 2,100 BZ | 250 | 525,000 | 505.749,000 | 1.074.544,330 |
| 02.10.2026 | 17:28:29.060 | 2,090 BZ | 469 | 980,210 | 505.499,000 | 1.074.019,330 |
| 02.10.2026 | 17:20:11.948 | 2,080 BZ | 700 | 1.456,000 | 505.030,000 | 1.073.039,120 |
| 02.10.2026 | 17:17:45.150 | 2,060 BZ | 700 | 1.442,000 | 504.330,000 | 1.071.583,120 |
| 02.10.2026 | 17:17:22.446 | 2,070 BZ | 72 | 149,040 | 500.495,000 | 1.063.671,020 |
| 02.10.2026 | 17:17:04.757 | 2,080 BZ | 125 | 260,000 | 500.423,000 | 1.063.521,980 |
| 02.10.2026 | 17:16:16.707 | 2,060 BZ | 1.538 | 3.168,280 | 500.298,000 | 1.063.261,980 |
| 02.10.2026 | 17:15:02.785 | 2,080 BZ | 250 | 520,000 | 498.760,000 | 1.060.093,700 |
| 02.10.2026 | 17:14:33.792 | 2,090 BZ | 250 | 522,500 | 498.510,000 | 1.059.573,700 |
| 02.10.2026 | 17:12:38.719 | 2,080 BZ | 4.450 | 9.256,000 | 498.260,000 | 1.059.051,200 |
| 02.10.2026 | 17:12:29.184 | 2,080 BZ | 1.200 | 2.496,000 | 493.810,000 | 1.049.795,200 |
| 02.10.2026 | 17:09:23.200 | 2,090 BZ | 3.250 | 6.792,500 | 492.610,000 | 1.047.299,200 |
| 02.10.2026 | 16:59:43.778 | 2,100 BZ | 5.010 | 10.521,000 | 489.360,000 | 1.040.506,700 |
| 02.10.2026 | 16:59:38.338 | 2,110 BZ | 1.500 | 3.165,000 | 484.350,000 | 1.029.985,700 |
| 02.10.2026 | 16:58:57.878 | 2,100 BZ | 1.060 | 2.226,000 | 482.850,000 | 1.026.820,700 |
| 02.10.2026 | 16:58:32.903 | 2,100 BZ | 2.450 | 5.145,000 | 481.790,000 | 1.024.594,700 |
| 02.10.2026 | 16:55:33.168 | 2,110 BZ | 2.917 | 6.154,870 | 479.340,000 | 1.019.449,700 |
| 02.10.2026 | 16:55:22.643 | 2,120 BZ | 300 | 636,000 | 473.923,000 | 1.008.019,830 |
| 02.10.2026 | 16:55:18.962 | 2,120 BZ | 117 | 248,040 | 473.623,000 | 1.007.383,830 |
| 02.10.2026 | 16:40:34.704 | 2,130 BZ | 6.375 | 13.578,750 | 471.666,000 | 1.003.225,790 |
| 02.10.2026 | 16:39:57.481 | 2,140 BZ | 5.000 | 10.700,000 | 465.291,000 | 989.647,040 |
| 02.10.2026 | 16:36:36.105 | 2,120 BZ | 500 | 1.060,000 | 460.291,000 | 978.947,040 |
| 02.10.2026 | 16:33:17.147 | 2,120 BZ | 425 | 901,000 | 459.791,000 | 977.887,040 |
| 02.10.2026 | 16:32:57.975 | 2,120 BZ | 450 | 954,000 | 459.366,000 | 976.986,040 |
| 02.10.2026 | 16:29:58.183 | 2,130 BZ | 200 | 426,000 | 458.916,000 | 976.032,040 |
| 02.10.2026 | 16:29:51.948 | 2,140 BZ | 200 | 428,000 | 458.716,000 | 975.606,040 |
| 02.10.2026 | 16:29:48.828 | 2,140 BZ | 675 | 1.444,500 | 458.516,000 | 975.178,040 |
| 02.10.2026 | 16:28:00.251 | 2,150 BZ | 175 | 376,250 | 457.341,000 | 972.658,540 |
| 02.10.2026 | 16:27:57.457 | 2,150 BZ | 2.163 | 4.650,450 | 457.166,000 | 972.282,290 |
| 02.10.2026 | 16:27:45.451 | 2,150 BZ | 400 | 860,000 | 455.003,000 | 967.631,840 |
| 02.10.2026 | 16:22:31.800 | 2,150 BZ | 1.013 | 2.177,950 | 452.840,000 | 962.966,090 |
| 02.10.2026 | 16:22:25.820 | 2,160 BZ | 680 | 1.468,800 | 451.827,000 | 960.788,140 |
| 02.10.2026 | 16:21:13.395 | 2,160 BZ | 50 | 108,000 | 451.147,000 | 959.319,340 |
| 02.10.2026 | 16:18:08.792 | 2,140 BZ | 233 | 498,620 | 451.047,000 | 959.104,340 |
| 02.10.2026 | 16:15:59.517 | 2,140 BZ | 500 | 1.070,000 | 450.814,000 | 958.605,720 |
| 02.10.2026 | 16:11:04.314 | 2,160 BZ | 20.000 | 43.200,000 | 449.814,000 | 956.460,720 |
| 02.10.2026 | 16:09:11.122 | 2,170 BZ | 100 | 217,000 | 429.584,000 | 912.763,920 |
| 02.10.2026 | 16:01:03.012 | 2,140 BZ | 1.800 | 3.852,000 | 429.354,000 | 912.266,120 |
| 02.10.2026 | 16:00:57.398 | 2,150 BZ | 1.800 | 3.870,000 | 427.554,000 | 908.414,120 |
| 02.10.2026 | 15:58:05.290 | 2,130 BZ | 1.000 | 2.130,000 | 424.754,000 | 902.424,120 |
| 02.10.2026 | 15:57:21.539 | 2,110 BZ | 2.400 | 5.064,000 | 423.754,000 | 900.294,120 |
| 02.10.2026 | 15:53:46.577 | 2,100 BZ | 3.500 | 7.350,000 | 418.954,000 | 890.150,120 |