Microsoft Corp./OS/Call [540]/MS
WKN MK9ZGM
ISIN DE000MK9ZGM1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.10.2026 | 09:51:05.268 | 1,920 BZ | 800 | 1.536,000 | 118.620,000 | 225.606,210 |
| 14.10.2026 | 09:50:29.197 | 1,920 BZ | 1.500 | 2.880,000 | 117.820,000 | 224.070,210 |
| 14.10.2026 | 09:48:48.973 | 1,910 BZ | 2.000 | 3.820,000 | 116.320,000 | 221.190,210 |
| 14.10.2026 | 09:45:50.590 | 1,920 BZ | 535 | 1.027,200 | 114.320,000 | 217.370,210 |
| 14.10.2026 | 09:40:05.056 | 1,910 BZ | 1.000 | 1.910,000 | 113.785,000 | 216.343,010 |
| 14.10.2026 | 09:38:38.142 | 1,910 BZ | 2.000 | 3.820,000 | 112.785,000 | 214.433,010 |
| 14.10.2026 | 09:37:26.237 | 1,900 BZ | 263 | 499,700 | 110.785,000 | 210.613,010 |
| 14.10.2026 | 09:31:26.285 | 1,900 BZ | 1.000 | 1.900,000 | 110.522,000 | 210.113,310 |
| 14.10.2026 | 09:28:49.368 | 1,890 G | - | - | 109.522,000 | 208.213,310 |
| 14.10.2026 | 09:28:42.051 | 1,900 BZ | 5.000 | 9.500,000 | 109.522,000 | 208.213,310 |
| 14.10.2026 | 09:27:15.925 | 1,890 BZ | 160 | 302,400 | 104.522,000 | 198.713,310 |
| 14.10.2026 | 09:25:58.312 | 1,900 BZ | 160 | 304,000 | 104.362,000 | 198.410,910 |
| 14.10.2026 | 09:25:23.747 | 1,890 BZ | 292 | 551,880 | 104.202,000 | 198.106,910 |
| 14.10.2026 | 09:25:09.864 | 1,900 BZ | 250 | 475,000 | 103.910,000 | 197.555,030 |
| 14.10.2026 | 09:25:07.443 | 1,890 BZ | 42 | 79,380 | 103.660,000 | 197.080,030 |
| 14.10.2026 | 09:25:06.826 | 1,890 BZ | 2.150 | 4.063,500 | 103.618,000 | 197.000,650 |
| 14.10.2026 | 09:24:54.231 | 1,890 BZ | 2.000 | 3.780,000 | 101.468,000 | 192.937,150 |
| 14.10.2026 | 09:21:41.442 | 1,900 BZ | 5.450 | 10.355,000 | 55.947,000 | 106.467,250 |
| 14.10.2026 | 09:20:03.968 | 1,910 BZ | 750 | 1.432,500 | 50.497,000 | 96.112,250 |
| 14.10.2026 | 09:18:35.340 | 1,910 BZ | 450 | 859,500 | 49.747,000 | 94.679,750 |
| 14.10.2026 | 09:17:01.221 | 1,910 BZ | 1.700 | 3.247,000 | 49.297,000 | 93.820,250 |
| 14.10.2026 | 09:15:06.191 | 1,910 BZ | 1.600 | 3.056,000 | 47.597,000 | 90.573,250 |
| 14.10.2026 | 09:11:25.356 | 1,910 BZ | 150 | 286,500 | 45.997,000 | 87.517,250 |
| 14.10.2026 | 09:11:24.610 | 1,910 BZ | 1.000 | 1.910,000 | 45.847,000 | 87.230,750 |
| 14.10.2026 | 09:10:42.050 | 1,910 BZ | 628 | 1.199,480 | 44.847,000 | 85.320,750 |
| 14.10.2026 | 09:00:44.959 | 1,910 BZ | 5.000 | 9.550,000 | 44.219,000 | 84.121,270 |
| 14.10.2026 | 08:58:04.791 | 1,910 BZ | 1.050 | 2.005,500 | 39.219,000 | 74.571,270 |
| 14.10.2026 | 08:54:48.908 | 1,910 BZ | 350 | 668,500 | 38.169,000 | 72.565,770 |
| 14.10.2026 | 08:50:02.917 | 1,910 BZ | 1.000 | 1.910,000 | 36.819,000 | 69.987,270 |
| 14.10.2026 | 08:49:50.693 | 1,910 BZ | 1.500 | 2.865,000 | 35.819,000 | 68.077,270 |
| 14.10.2026 | 08:47:12.156 | 1,910 BZ | 260 | 496,600 | 34.319,000 | 65.212,270 |
| 14.10.2026 | 08:45:51.417 | 1,910 BZ | 1.000 | 1.910,000 | 34.059,000 | 64.715,670 |
| 14.10.2026 | 08:45:36.878 | 1,910 BZ | 270 | 515,700 | 33.059,000 | 62.805,670 |
| 14.10.2026 | 08:38:10.375 | 1,910 BZ | 260 | 496,600 | 32.789,000 | 62.289,970 |
| 14.10.2026 | 08:37:36.160 | 1,910 BZ | 150 | 286,500 | 32.529,000 | 61.793,370 |
| 14.10.2026 | 08:34:01.158 | 1,910 BZ | 786 | 1.501,260 | 32.379,000 | 61.506,870 |
| 14.10.2026 | 08:32:15.313 | 1,910 BZ | 526 | 1.004,660 | 31.593,000 | 60.005,610 |
| 14.10.2026 | 08:31:48.770 | 1,910 BZ | 3.000 | 5.730,000 | 31.067,000 | 59.000,950 |
| 14.10.2026 | 08:30:55.089 | 1,910 BZ | 116 | 221,560 | 28.067,000 | 53.270,950 |
| 14.10.2026 | 08:29:24.175 | 1,910 BZ | 150 | 286,500 | 27.951,000 | 53.049,390 |
| 14.10.2026 | 08:25:47.729 | 1,910 BZ | 2.500 | 4.775,000 | 27.801,000 | 52.762,890 |
| 14.10.2026 | 08:25:20.597 | 1,910 BZ | 2.500 | 4.775,000 | 25.301,000 | 47.987,890 |
| 14.10.2026 | 08:23:43.482 | 1,910 BZ | 500 | 955,000 | 22.801,000 | 43.212,890 |
| 14.10.2026 | 08:21:37.107 | 1,910 BZ | 500 | 955,000 | 22.301,000 | 42.257,890 |
| 14.10.2026 | 08:18:19.615 | 1,910 BZ | 530 | 1.012,300 | 21.801,000 | 41.302,890 |
| 14.10.2026 | 08:16:49.382 | 1,910 BZ | 890 | 1.699,900 | 21.271,000 | 40.290,590 |
| 14.10.2026 | 08:14:36.401 | 1,900 BZ | 2.000 | 3.800,000 | 20.381,000 | 38.590,690 |
| 14.10.2026 | 08:13:38.735 | 1,910 BZ | 1.000 | 1.910,000 | 18.381,000 | 34.790,690 |
| 14.10.2026 | 08:12:27.584 | 1,910 BZ | 600 | 1.146,000 | 17.381,000 | 32.880,690 |
| 14.10.2026 | 08:12:04.990 | 1,910 BZ | 105 | 200,550 | 16.781,000 | 31.734,690 |
| 14.10.2026 | 08:11:26.602 | 1,900 BZ | 1.050 | 1.995,000 | 16.676,000 | 31.534,140 |
| 14.10.2026 | 08:10:56.269 | 1,900 BZ | 600 | 1.140,000 | 15.626,000 | 29.539,140 |
| 14.10.2026 | 08:07:25.623 | 1,890 BZ | 400 | 756,000 | 15.026,000 | 28.399,140 |
| 14.10.2026 | 08:05:02.080 | 1,890 BZ | 1.500 | 2.835,000 | 14.626,000 | 27.643,140 |
| 14.10.2026 | 08:04:24.501 | 1,890 BZ | 550 | 1.039,500 | 13.126,000 | 24.808,140 |
| 14.10.2026 | 08:00:25.958 | 1,890 BZ | 12.576 | 23.768,640 | 12.576,000 | 23.768,640 |
| 13.10.2026 | 18:59:16.974 | 1,910 G | - | - | - | - |
| 13.10.2026 | 18:59:16.974 | 1,910 G | - | - | - | - |
| 13.10.2026 | 11:57:42.639 | 1,810 G | - | - | - | - |
| 13.10.2026 | 09:29:29.545 | 1,850 G | - | - | - | - |
| 12.10.2026 | 20:47:07.100 | 1,760 G | - | - | - | - |
| 12.10.2026 | 20:47:07.100 | 1,760 G | - | - | - | - |
| 12.10.2026 | 18:42:07.542 | 1,780 G | - | - | - | - |
| 12.10.2026 | 15:29:42.353 | 1,720 G | - | - | - | - |
| 12.10.2026 | 11:14:09.635 | 1,690 G | - | - | - | - |
| 12.10.2026 | 09:28:17.113 | 1,680 G | - | - | - | - |
| 09.10.2026 | 20:27:10.191 | 1,650 G | - | - | - | - |
| 09.10.2026 | 20:27:10.191 | 1,650 G | - | - | - | - |
| 09.10.2026 | 18:26:42.320 | 1,650 G | - | - | - | - |
| 09.10.2026 | 15:22:57.927 | 1,480 G | - | - | - | - |
| 09.10.2026 | 11:24:39.093 | 1,480 G | - | - | - | - |
| 09.10.2026 | 09:43:13.822 | 1,440 G | - | - | - | - |
| 08.10.2026 | 19:06:20.638 | 1,370 G | - | - | - | - |
| 08.10.2026 | 15:33:51.710 | 1,540 G | - | - | - | - |
| 08.10.2026 | 11:27:29.563 | 1,540 G | - | - | - | - |
| 08.10.2026 | 09:21:22.811 | 1,520 G | - | - | - | - |
| 07.10.2026 | 20:45:30.637 | 1,570 G | - | - | - | - |
| 07.10.2026 | 20:45:30.637 | 1,570 G | - | - | - | - |
| 07.10.2026 | 18:37:32.781 | 1,480 G | - | - | - | - |
| 07.10.2026 | 15:23:07.880 | 1,490 G | - | - | - | - |
| 07.10.2026 | 11:15:42.906 | 1,590 G | - | - | - | - |
| 07.10.2026 | 09:26:08.990 | 1,540 G | - | - | - | - |
| 06.10.2026 | 20:49:47.803 | 1,550 G | - | - | - | - |
| 06.10.2026 | 20:49:47.803 | 1,550 G | - | - | - | - |
| 06.10.2026 | 18:43:12.516 | 1,620 G | - | - | - | - |
| 06.10.2026 | 15:23:21.012 | 1,560 G | - | - | - | - |
| 06.10.2026 | 11:22:49.962 | 1,520 G | - | - | - | - |
| 06.10.2026 | 09:27:14.071 | 1,480 G | - | - | - | - |
| 05.10.2026 | 20:31:21.280 | 1,470 G | - | - | - | - |
| 05.10.2026 | 20:31:21.280 | 1,470 G | - | - | - | - |
| 05.10.2026 | 18:35:17.441 | 1,460 G | - | - | - | - |
| 05.10.2026 | 15:23:14.320 | 1,360 G | - | - | - | - |
| 05.10.2026 | 11:12:44.798 | 1,250 G | - | - | - | - |
| 05.10.2026 | 09:28:43.145 | 1,230 G | - | - | - | - |
| 02.10.2026 | 18:57:48.011 | 1,220 G | - | - | - | - |
| 02.10.2026 | 18:57:48.011 | 1,220 G | - | - | - | - |
| 02.10.2026 | 15:45:14.970 | 1,290 G | - | - | - | - |
| 02.10.2026 | 11:26:47.813 | 1,290 G | - | - | - | - |
| 02.10.2026 | 09:28:55.345 | 1,270 G | - | - | - | - |
| 01.10.2026 | 18:52:30.847 | 1,230 G | - | - | - | - |