NVIDIA Corp./OS/Call [190]/MS
WKN MK9ZMG
ISIN DE000MK9ZMG1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.11.2025 | 21:59:07.661 | 0,380 BZ | 1.000 | 380,000 | 4.008.247,000 | 1.472.840,560 |
| 19.11.2025 | 21:59:07.661 | 0,380 BZ | 1.000 | 380,000 | 4.008.247,000 | 1.472.840,560 |
| 19.11.2025 | 21:55:08.892 | 0,390 BZ | 1.000 | 390,000 | 4.007.247,000 | 1.472.460,560 |
| 19.11.2025 | 21:54:07.202 | 0,380 BZ | 4.845 | 1.841,100 | 4.006.247,000 | 1.472.070,560 |
| 19.11.2025 | 21:54:01.131 | 0,380 BZ | 2.000 | 760,000 | 4.001.402,000 | 1.470.229,460 |
| 19.11.2025 | 21:53:02.569 | 0,390 BZ | 1.300 | 507,000 | 3.999.402,000 | 1.469.469,460 |
| 19.11.2025 | 21:51:41.650 | 0,390 BZ | 1.545 | 602,550 | 3.998.102,000 | 1.468.962,460 |
| 19.11.2025 | 21:45:59.053 | 0,380 BZ | 6.120 | 2.325,600 | 3.996.557,000 | 1.468.359,910 |
| 19.11.2025 | 21:45:53.646 | 0,380 BZ | 1.315 | 499,700 | 3.990.437,000 | 1.466.034,310 |
| 19.11.2025 | 21:43:03.813 | 0,390 BZ | 3.555 | 1.386,450 | 3.989.122,000 | 1.465.534,610 |
| 19.11.2025 | 21:35:29.706 | 0,390 BZ | 26.000 | 10.140,000 | 3.985.567,000 | 1.464.148,160 |
| 19.11.2025 | 21:33:58.789 | 0,390 BZ | 1.000 | 390,000 | 3.959.567,000 | 1.454.008,160 |
| 19.11.2025 | 21:33:17.428 | 0,390 BZ | 1.900 | 741,000 | 3.958.567,000 | 1.453.618,160 |
| 19.11.2025 | 21:09:42.488 | 0,380 BZ | 3.850 | 1.463,000 | 3.956.667,000 | 1.452.877,160 |
| 19.11.2025 | 21:07:13.411 | 0,380 BZ | 1.000 | 380,000 | 3.952.817,000 | 1.451.414,160 |
| 19.11.2025 | 20:38:41.648 | 0,370 BZ | 2.000 | 740,000 | 3.951.817,000 | 1.451.034,160 |
| 19.11.2025 | 20:29:34.088 | 0,370 BZ | 5.000 | 1.850,000 | 3.949.817,000 | 1.450.294,160 |
| 19.11.2025 | 20:20:30.939 | 0,380 BZ | 8.000 | 3.040,000 | 3.944.817,000 | 1.448.444,160 |
| 19.11.2025 | 20:18:07.315 | 0,380 BZ | 5.000 | 1.900,000 | 3.936.817,000 | 1.445.404,160 |
| 19.11.2025 | 20:17:59.353 | 0,380 BZ | 3.000 | 1.140,000 | 3.931.817,000 | 1.443.504,160 |
| 19.11.2025 | 20:15:53.374 | 0,380 BZ | 300 | 114,000 | 3.928.817,000 | 1.442.364,160 |
| 19.11.2025 | 20:13:39.102 | 0,380 BZ | 300 | 114,000 | 3.928.517,000 | 1.442.250,160 |
| 19.11.2025 | 20:10:12.523 | 0,370 BZ | 6.663 | 2.465,310 | 3.928.217,000 | 1.442.136,160 |
| 19.11.2025 | 20:10:02.895 | 0,380 BZ | 1.400 | 532,000 | 3.921.554,000 | 1.439.670,850 |
| 19.11.2025 | 20:08:40.601 | 0,380 BZ | 5.263 | 1.999,940 | 3.920.154,000 | 1.439.138,850 |
| 19.11.2025 | 19:57:29.894 | 0,380 BZ | 1.325 | 503,500 | 3.914.891,000 | 1.437.138,910 |
| 19.11.2025 | 19:56:58.228 | 0,380 BZ | 10.000 | 3.800,000 | 3.913.566,000 | 1.436.635,410 |
| 19.11.2025 | 19:53:48.853 | 0,380 BZ | 9.500 | 3.610,000 | 3.903.566,000 | 1.432.835,410 |
| 19.11.2025 | 19:53:19.628 | 0,380 BZ | 4.000 | 1.520,000 | 3.894.066,000 | 1.429.225,410 |
| 19.11.2025 | 19:53:09.135 | 0,380 BZ | 500 | 190,000 | 3.890.066,000 | 1.427.705,410 |
| 19.11.2025 | 19:31:57.915 | 0,370 BZ | 5.000 | 1.850,000 | 3.889.566,000 | 1.427.515,410 |
| 19.11.2025 | 19:17:22.870 | 0,370 BZ | 5.000 | 1.850,000 | 3.884.566,000 | 1.425.665,410 |
| 19.11.2025 | 19:12:08.199 | 0,380 BZ | 5.000 | 1.900,000 | 3.879.566,000 | 1.423.815,410 |
| 19.11.2025 | 19:06:57.563 | 0,370 BZ | 6.880 | 2.545,600 | 3.874.566,000 | 1.421.915,410 |
| 19.11.2025 | 19:05:21.463 | 0,380 BZ | 180 | 68,400 | 3.867.686,000 | 1.419.369,810 |
| 19.11.2025 | 19:04:40.481 | 0,380 BZ | 4.000 | 1.520,000 | 3.867.506,000 | 1.419.301,410 |
| 19.11.2025 | 18:59:15.136 | 0,370 BZ | 2.700 | 999,000 | 3.863.506,000 | 1.417.781,410 |
| 19.11.2025 | 18:58:00.767 | 0,370 BZ | 57.888 | 21.418,560 | 3.860.806,000 | 1.416.782,410 |
| 19.11.2025 | 18:56:24.422 | 0,370 BZ | 1.000 | 370,000 | 3.802.918,000 | 1.395.363,850 |
| 19.11.2025 | 18:44:56.678 | 0,370 BZ | 25.000 | 9.250,000 | 3.801.918,000 | 1.394.993,850 |
| 19.11.2025 | 18:37:19.095 | 0,360 BZ | 17.888 | 6.439,680 | 3.776.918,000 | 1.385.743,850 |
| 19.11.2025 | 18:35:17.311 | 0,370 BZ | 2.000 | 740,000 | 3.759.030,000 | 1.379.304,170 |
| 19.11.2025 | 18:35:10.872 | 0,370 BZ | 5.000 | 1.850,000 | 3.757.030,000 | 1.378.564,170 |
| 19.11.2025 | 18:31:56.809 | 0,370 BZ | 8.100 | 2.997,000 | 3.752.030,000 | 1.376.714,170 |
| 19.11.2025 | 18:17:06.746 | 0,370 BZ | 1.500 | 555,000 | 3.743.930,000 | 1.373.717,170 |
| 19.11.2025 | 18:15:25.457 | 0,370 BZ | 3.500 | 1.295,000 | 3.742.430,000 | 1.373.162,170 |
| 19.11.2025 | 18:04:17.022 | 0,370 BZ | 2.000 | 740,000 | 3.738.930,000 | 1.371.867,170 |
| 19.11.2025 | 18:03:18.985 | 0,370 BZ | 51.344 | 18.997,280 | 3.736.930,000 | 1.371.127,170 |
| 19.11.2025 | 17:59:59.958 | 0,370 BZ | 3.000 | 1.110,000 | 3.685.586,000 | 1.352.129,890 |
| 19.11.2025 | 17:59:21.776 | 0,370 BZ | 4.444 | 1.644,280 | 3.682.586,000 | 1.351.019,890 |
| 19.11.2025 | 17:54:39.428 | 0,370 BZ | 3.000 | 1.110,000 | 3.678.142,000 | 1.349.375,610 |
| 19.11.2025 | 17:52:59.647 | 0,370 BZ | 20.000 | 7.400,000 | 3.675.142,000 | 1.348.265,610 |
| 19.11.2025 | 17:50:40.397 | 0,370 BZ | 2.500 | 925,000 | 3.655.142,000 | 1.340.865,610 |
| 19.11.2025 | 17:50:22.480 | 0,370 BZ | 2.900 | 1.073,000 | 3.652.642,000 | 1.339.940,610 |
| 19.11.2025 | 17:43:00.707 | 0,380 BZ | 3.000 | 1.140,000 | 3.649.742,000 | 1.338.867,610 |
| 19.11.2025 | 17:35:55.075 | 0,370 BZ | 1.500 | 555,000 | 3.646.742,000 | 1.337.727,610 |
| 19.11.2025 | 17:35:26.232 | 0,370 BZ | 5.000 | 1.850,000 | 3.645.242,000 | 1.337.172,610 |
| 19.11.2025 | 17:35:06.673 | 0,370 BZ | 6.000 | 2.220,000 | 3.640.242,000 | 1.335.322,610 |
| 19.11.2025 | 17:34:01.620 | 0,370 BZ | 2.000 | 740,000 | 3.634.242,000 | 1.333.102,610 |
| 19.11.2025 | 17:33:25.602 | 0,365 BZ | 15.000 | 5.475,000 | 3.632.242,000 | 1.332.362,610 |
| 19.11.2025 | 17:31:13.748 | 0,370 BZ | 15.000 | 5.550,000 | 3.617.242,000 | 1.326.887,610 |
| 19.11.2025 | 17:29:28.900 | 0,380 BZ | 12.000 | 4.560,000 | 3.602.242,000 | 1.321.337,610 |
| 19.11.2025 | 17:29:11.944 | 0,380 BZ | 15.000 | 5.700,000 | 3.590.242,000 | 1.316.777,610 |
| 19.11.2025 | 17:28:20.413 | 0,380 BZ | 7.000 | 2.660,000 | 3.575.242,000 | 1.311.077,610 |
| 19.11.2025 | 17:27:12.579 | 0,380 BZ | 7.000 | 2.660,000 | 3.568.242,000 | 1.308.417,610 |
| 19.11.2025 | 17:25:44.704 | 0,370 BZ | 9.000 | 3.330,000 | 3.561.242,000 | 1.305.757,610 |
| 19.11.2025 | 17:25:39.172 | 0,370 BZ | 20.700 | 7.659,000 | 3.552.242,000 | 1.302.427,610 |
| 19.11.2025 | 17:25:00.252 | 0,380 BZ | 13.500 | 5.130,000 | 3.531.542,000 | 1.294.768,610 |
| 19.11.2025 | 17:24:06.185 | 0,380 BZ | 5.000 | 1.900,000 | 3.518.042,000 | 1.289.638,610 |
| 19.11.2025 | 17:23:50.027 | 0,380 BZ | 1.000 | 380,000 | 3.513.042,000 | 1.287.738,610 |
| 19.11.2025 | 17:20:54.608 | 0,380 BZ | 1.000 | 380,000 | 3.512.042,000 | 1.287.358,610 |
| 19.11.2025 | 17:15:31.992 | 0,380 BZ | 2.000 | 760,000 | 3.511.042,000 | 1.286.978,610 |
| 19.11.2025 | 17:09:19.498 | 0,380 BZ | 23.241 | 8.831,580 | 3.509.042,000 | 1.286.218,610 |
| 19.11.2025 | 17:03:00.129 | 0,380 BZ | 12.000 | 4.560,000 | 3.485.801,000 | 1.277.387,030 |
| 19.11.2025 | 17:02:32.319 | 0,380 BZ | 4.500 | 1.710,000 | 3.473.801,000 | 1.272.827,030 |
| 19.11.2025 | 17:00:54.778 | 0,380 BZ | 641 | 243,580 | 3.469.301,000 | 1.271.117,030 |
| 19.11.2025 | 16:58:11.021 | 0,380 BZ | 1.600 | 608,000 | 3.468.660,000 | 1.270.873,450 |
| 19.11.2025 | 16:54:54.397 | 0,380 BZ | 2.500 | 950,000 | 3.467.060,000 | 1.270.265,450 |
| 19.11.2025 | 16:47:48.682 | 0,380 BZ | 2.000 | 760,000 | 3.464.560,000 | 1.269.315,450 |
| 19.11.2025 | 16:47:46.355 | 0,380 BZ | 11.000 | 4.180,000 | 3.462.560,000 | 1.268.555,450 |
| 19.11.2025 | 16:47:22.829 | 0,380 BZ | 6.000 | 2.280,000 | 3.451.560,000 | 1.264.375,450 |
| 19.11.2025 | 16:46:58.008 | 0,390 BZ | 5.000 | 1.950,000 | 3.445.560,000 | 1.262.095,450 |
| 19.11.2025 | 16:45:30.872 | 0,380 BZ | 17.175 | 6.526,500 | 3.440.560,000 | 1.260.145,450 |
| 19.11.2025 | 16:44:07.382 | 0,390 BZ | 2.000 | 780,000 | 3.423.385,000 | 1.253.618,950 |
| 19.11.2025 | 16:43:00.960 | 0,390 BZ | 2.500 | 975,000 | 3.421.385,000 | 1.252.838,950 |
| 19.11.2025 | 16:40:57.308 | 0,390 BZ | 5.100 | 1.989,000 | 3.418.885,000 | 1.251.863,950 |
| 19.11.2025 | 16:39:41.183 | 0,380 BZ | 775 | 294,500 | 3.413.785,000 | 1.249.874,950 |
| 19.11.2025 | 16:38:06.514 | 0,384 BZ | 1.000 | 384,000 | 3.413.010,000 | 1.249.580,450 |
| 19.11.2025 | 16:29:37.551 | 0,390 BZ | 2.500 | 975,000 | 3.412.010,000 | 1.249.196,450 |
| 19.11.2025 | 16:27:31.794 | 0,390 BZ | 2.500 | 975,000 | 3.409.510,000 | 1.248.221,450 |
| 19.11.2025 | 16:25:43.390 | 0,390 BZ | 10.911 | 4.255,290 | 3.405.710,000 | 1.246.739,450 |
| 19.11.2025 | 16:24:35.655 | 0,390 BZ | 1.500 | 585,000 | 3.394.799,000 | 1.242.484,160 |
| 19.11.2025 | 16:21:02.469 | 0,390 BZ | 1.800 | 702,000 | 3.393.299,000 | 1.241.899,160 |
| 19.11.2025 | 16:20:22.172 | 0,390 BZ | 3.000 | 1.170,000 | 3.391.499,000 | 1.241.197,160 |
| 19.11.2025 | 16:19:49.028 | 0,390 BZ | 400 | 156,000 | 3.388.499,000 | 1.240.027,160 |
| 19.11.2025 | 16:19:19.273 | 0,390 BZ | 1.470 | 573,300 | 3.388.099,000 | 1.239.871,160 |
| 19.11.2025 | 16:15:29.712 | 0,390 BZ | 1.100 | 429,000 | 3.386.629,000 | 1.239.297,860 |
| 19.11.2025 | 16:11:39.764 | 0,390 BZ | 1.000 | 390,000 | 3.385.529,000 | 1.238.868,860 |
| 19.11.2025 | 16:10:57.415 | 0,380 BZ | 641 | 243,580 | 3.384.529,000 | 1.238.478,860 |
| 19.11.2025 | 16:09:47.059 | 0,380 BZ | 80.094 | 30.435,720 | 3.383.888,000 | 1.238.235,280 |