Microsoft Corp./OS/Call [510]/MS
WKN MK9ZGJ
ISIN DE000MK9ZGJ7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.10.2026 | 21:42:20.120 | 2,210 BZ | 500 | 1.105,000 | 36.072,000 | 84.345,010 |
| 16.10.2026 | 21:42:20.120 | 2,210 BZ | 500 | 1.105,000 | 36.072,000 | 84.345,010 |
| 16.10.2026 | 21:39:41.513 | 2,220 BZ | 500 | 1.110,000 | 35.572,000 | 83.240,010 |
| 16.10.2026 | 21:16:08.257 | 2,250 BZ | 500 | 1.125,000 | 35.072,000 | 82.130,010 |
| 16.10.2026 | 21:14:53.342 | 2,240 BZ | 500 | 1.120,000 | 34.572,000 | 81.005,010 |
| 16.10.2026 | 20:39:46.138 | 2,220 G | - | - | 34.072,000 | 79.885,010 |
| 16.10.2026 | 20:30:02.480 | 2,230 BZ | 500 | 1.115,000 | 34.072,000 | 79.885,010 |
| 16.10.2026 | 20:26:02.325 | 2,250 BZ | 500 | 1.125,000 | 33.572,000 | 78.770,010 |
| 16.10.2026 | 20:21:53.070 | 2,230 BZ | 100 | 223,000 | 33.072,000 | 77.645,010 |
| 16.10.2026 | 20:21:33.152 | 2,220 BZ | 100 | 222,000 | 32.972,000 | 77.422,010 |
| 16.10.2026 | 20:00:10.289 | 2,230 BZ | 500 | 1.115,000 | 32.872,000 | 77.200,010 |
| 16.10.2026 | 19:50:40.296 | 2,240 BZ | 500 | 1.120,000 | 32.372,000 | 76.085,010 |
| 16.10.2026 | 19:48:24.492 | 2,250 BZ | 2.000 | 4.500,000 | 31.872,000 | 74.965,010 |
| 16.10.2026 | 19:48:15.680 | 2,260 BZ | 2.000 | 4.520,000 | 29.872,000 | 70.465,010 |
| 16.10.2026 | 19:38:56.564 | 2,250 BZ | 500 | 1.125,000 | 27.872,000 | 65.945,010 |
| 16.10.2026 | 19:38:04.866 | 2,240 BZ | 500 | 1.120,000 | 27.372,000 | 64.820,010 |
| 16.10.2026 | 19:31:05.581 | 2,210 BZ | 500 | 1.105,000 | 26.872,000 | 63.700,010 |
| 16.10.2026 | 19:29:24.811 | 2,200 BZ | 500 | 1.100,000 | 26.372,000 | 62.595,010 |
| 16.10.2026 | 19:28:00.963 | 2,200 BZ | 500 | 1.100,000 | 25.872,000 | 61.495,010 |
| 16.10.2026 | 19:27:25.656 | 2,190 BZ | 500 | 1.095,000 | 25.372,000 | 60.395,010 |
| 16.10.2026 | 19:22:39.253 | 2,180 BZ | 500 | 1.090,000 | 24.872,000 | 59.300,010 |
| 16.10.2026 | 19:21:58.153 | 2,190 BZ | 500 | 1.095,000 | 24.372,000 | 58.210,010 |
| 16.10.2026 | 19:21:38.132 | 2,190 BZ | 1.000 | 2.190,000 | 23.872,000 | 57.115,010 |
| 16.10.2026 | 19:21:12.241 | 2,180 BZ | 1.000 | 2.180,000 | 22.872,000 | 54.925,010 |
| 16.10.2026 | 19:13:23.029 | 2,160 BZ | 670 | 1.447,200 | 21.872,000 | 52.745,010 |
| 16.10.2026 | 19:13:18.640 | 2,150 BZ | 570 | 1.225,500 | 21.202,000 | 51.297,810 |
| 16.10.2026 | 19:09:06.617 | 2,200 BZ | 100 | 220,000 | 20.632,000 | 50.072,310 |
| 16.10.2026 | 19:05:09.884 | 2,220 BZ | 500 | 1.110,000 | 20.532,000 | 49.852,310 |
| 16.10.2026 | 19:03:35.419 | 2,230 BZ | 500 | 1.115,000 | 20.032,000 | 48.742,310 |
| 16.10.2026 | 18:56:29.242 | 2,240 BZ | 1.000 | 2.240,000 | 19.532,000 | 47.627,310 |
| 16.10.2026 | 18:53:22.743 | 2,250 BZ | 1.000 | 2.250,000 | 18.532,000 | 45.387,310 |
| 16.10.2026 | 18:50:51.737 | 2,250 G | - | - | 17.532,000 | 43.137,310 |
| 16.10.2026 | 18:34:20.787 | 2,260 BZ | 500 | 1.130,000 | 17.532,000 | 43.137,310 |
| 16.10.2026 | 18:32:12.398 | 2,270 BZ | 500 | 1.135,000 | 17.032,000 | 42.007,310 |
| 16.10.2026 | 18:24:05.468 | 2,300 BZ | 1.000 | 2.300,000 | 16.532,000 | 40.872,310 |
| 16.10.2026 | 18:10:53.533 | 2,260 BZ | 500 | 1.130,000 | 15.032,000 | 37.432,310 |
| 16.10.2026 | 17:41:35.092 | 2,340 BZ | 400 | 936,000 | 13.532,000 | 34.062,310 |
| 16.10.2026 | 17:38:11.036 | 2,330 BZ | 500 | 1.165,000 | 13.132,000 | 33.126,310 |
| 16.10.2026 | 17:31:26.112 | 2,310 BZ | 500 | 1.155,000 | 12.632,000 | 31.961,310 |
| 16.10.2026 | 17:27:02.115 | 2,320 BZ | 400 | 928,000 | 12.132,000 | 30.806,310 |
| 16.10.2026 | 17:17:45.249 | 2,370 BZ | 100 | 237,000 | 11.732,000 | 29.878,310 |
| 16.10.2026 | 16:09:10.450 | 2,470 BZ | 450 | 1.111,500 | 11.532,000 | 29.405,310 |
| 16.10.2026 | 16:09:00.504 | 2,460 BZ | 450 | 1.107,000 | 11.082,000 | 28.293,810 |
| 16.10.2026 | 15:48:02.949 | 2,510 G | - | - | 10.632,000 | 27.186,810 |
| 16.10.2026 | 15:46:43.570 | 2,510 BZ | 2.110 | 5.296,100 | 10.632,000 | 27.186,810 |
| 16.10.2026 | 15:38:22.652 | 2,500 BZ | 1.900 | 4.750,000 | 8.522,000 | 21.890,710 |
| 16.10.2026 | 15:37:55.585 | 2,550 BZ | 210 | 535,500 | 6.622,000 | 17.140,710 |
| 16.10.2026 | 13:00:15.614 | 2,590 BZ | 450 | 1.165,500 | 6.412,000 | 16.605,210 |
| 16.10.2026 | 12:55:58.374 | 2,600 BZ | 450 | 1.170,000 | 5.962,000 | 15.439,710 |
| 16.10.2026 | 11:42:49.735 | 2,600 BZ | 2.057 | 5.348,200 | 5.512,000 | 14.269,710 |
| 16.10.2026 | 11:42:14.035 | 2,590 BZ | 2.057 | 5.327,630 | 3.455,000 | 8.921,510 |
| 16.10.2026 | 11:28:16.345 | 2,610 G | - | - | 1.398,000 | 3.593,880 |
| 16.10.2026 | 09:27:49.675 | 2,580 G | - | - | 1.398,000 | 3.593,880 |
| 16.10.2026 | 09:02:19.810 | 2,560 BZ | 199 | 509,440 | 1.398,000 | 3.593,880 |
| 16.10.2026 | 09:00:16.611 | 2,560 BZ | 199 | 509,440 | 1.199,000 | 3.084,440 |
| 16.10.2026 | 08:00:06.825 | 2,570 BZ | 500 | 1.285,000 | 1.000,000 | 2.575,000 |
| 16.10.2026 | 08:00:02.084 | 2,580 BZ | 500 | 1.290,000 | 500,000 | 1.290,000 |
| 15.10.2026 | 21:30:30.003 | 2,620 BZ | 200 | 524,000 | 28.322,000 | 66.184,000 |
| 15.10.2026 | 21:30:30.003 | 2,620 BZ | 200 | 524,000 | 28.322,000 | 66.184,000 |
| 15.10.2026 | 21:18:12.456 | 2,630 BZ | 200 | 526,000 | 28.122,000 | 65.660,000 |
| 15.10.2026 | 18:51:25.786 | 2,580 G | - | - | 27.922,000 | 65.134,000 |
| 15.10.2026 | 16:40:30.181 | 2,450 BZ | 1.000 | 2.450,000 | 27.922,000 | 65.134,000 |
| 15.10.2026 | 16:40:23.785 | 2,460 BZ | 1.000 | 2.460,000 | 26.922,000 | 62.684,000 |
| 15.10.2026 | 15:36:36.916 | 2,460 G | - | - | 24.022,000 | 55.341,000 |
| 15.10.2026 | 15:19:14.381 | 2,390 BZ | 800 | 1.912,000 | 22.122,000 | 50.724,000 |
| 15.10.2026 | 15:11:44.087 | 2,380 BZ | 800 | 1.904,000 | 21.322,000 | 48.812,000 |
| 15.10.2026 | 14:30:45.198 | 2,320 BZ | 1.000 | 2.320,000 | 20.522,000 | 46.908,000 |
| 15.10.2026 | 14:02:12.912 | 2,300 BZ | 1.000 | 2.300,000 | 19.522,000 | 44.588,000 |
| 15.10.2026 | 11:10:32.765 | 2,340 G | - | - | 18.522,000 | 42.288,000 |
| 15.10.2026 | 10:25:22.729 | 2,330 BZ | 504 | 1.174,320 | 18.522,000 | 42.288,000 |
| 15.10.2026 | 10:06:44.100 | 2,370 BZ | 504 | 1.194,480 | 18.018,000 | 41.113,680 |
| 15.10.2026 | 09:22:14.731 | 2,310 G | - | - | 17.514,000 | 39.919,200 |
| 15.10.2026 | 09:07:06.420 | 2,270 BZ | 4.700 | 10.669,000 | 17.514,000 | 39.919,200 |
| 15.10.2026 | 09:00:36.763 | 2,250 BZ | 4.000 | 9.000,000 | 12.814,000 | 29.250,200 |
| 15.10.2026 | 08:39:43.868 | 2,280 BZ | 500 | 1.140,000 | 8.814,000 | 20.250,200 |
| 15.10.2026 | 08:38:35.342 | 2,280 BZ | 200 | 456,000 | 8.314,000 | 19.110,200 |
| 15.10.2026 | 08:30:05.927 | 2,290 BZ | 3.957 | 9.061,530 | 8.114,000 | 18.654,200 |
| 15.10.2026 | 08:29:59.846 | 2,290 BZ | 500 | 1.145,000 | 4.157,000 | 9.592,670 |
| 15.10.2026 | 08:00:02.856 | 2,310 BZ | 3.657 | 8.447,670 | 3.657,000 | 8.447,670 |
| 14.10.2026 | 21:07:34.402 | 2,430 BZ | 170 | 413,100 | 65.286,000 | 170.686,560 |
| 14.10.2026 | 21:07:34.402 | 2,430 BZ | 170 | 413,100 | 65.286,000 | 170.686,560 |
| 14.10.2026 | 21:00:32.201 | 2,420 BZ | 550 | 1.331,000 | 65.116,000 | 170.273,460 |
| 14.10.2026 | 21:00:01.219 | 2,430 BZ | 1.120 | 2.721,600 | 64.566,000 | 168.942,460 |
| 14.10.2026 | 20:52:33.994 | 2,450 BZ | 1.500 | 3.675,000 | 63.446,000 | 166.220,860 |
| 14.10.2026 | 20:10:02.570 | 2,440 BZ | 4.578 | 11.170,320 | 61.946,000 | 162.545,860 |
| 14.10.2026 | 20:09:50.116 | 2,440 BZ | 2.500 | 6.100,000 | 57.368,000 | 151.375,540 |
| 14.10.2026 | 20:09:17.323 | 2,450 BZ | 2.078 | 5.091,100 | 54.868,000 | 145.275,540 |
| 14.10.2026 | 19:01:35.099 | 2,520 G | - | - | 52.790,000 | 140.184,440 |
| 14.10.2026 | 18:45:30.743 | 2,540 BZ | 35 | 88,900 | 52.790,000 | 140.184,440 |
| 14.10.2026 | 18:43:30.581 | 2,530 BZ | 35 | 88,550 | 52.755,000 | 140.095,540 |
| 14.10.2026 | 18:23:13.833 | 2,490 BZ | 708 | 1.762,920 | 52.720,000 | 140.006,990 |
| 14.10.2026 | 18:21:21.582 | 2,510 BZ | 400 | 1.004,000 | 52.012,000 | 138.244,070 |
| 14.10.2026 | 18:12:26.237 | 2,500 BZ | 140 | 350,000 | 51.612,000 | 137.240,070 |
| 14.10.2026 | 18:11:15.642 | 2,500 BZ | 3.000 | 7.500,000 | 51.472,000 | 136.890,070 |
| 14.10.2026 | 17:43:00.624 | 2,540 BZ | 718 | 1.823,720 | 48.472,000 | 129.390,070 |
| 14.10.2026 | 17:22:52.534 | 2,560 BZ | 380 | 972,800 | 47.754,000 | 127.566,350 |
| 14.10.2026 | 17:16:19.141 | 2,570 BZ | 380 | 976,600 | 47.374,000 | 126.593,550 |
| 14.10.2026 | 16:41:17.699 | 2,560 BZ | 130 | 332,800 | 46.994,000 | 125.616,950 |
| 14.10.2026 | 16:40:36.968 | 2,570 BZ | 130 | 334,100 | 46.864,000 | 125.284,150 |
| 14.10.2026 | 16:07:38.490 | 2,590 BZ | 7.000 | 18.130,000 | 46.734,000 | 124.950,050 |