Amazon.com Inc./OS/Call [260]/MS
WKN MK9ZTY
ISIN DE000MK9ZTY9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.08.2026 | 19:59:51.004 | 0,920 G | - | - | 140.150,000 | 136.880,440 |
| 20.08.2026 | 19:59:51.004 | 0,920 G | - | - | 140.150,000 | 136.880,440 |
| 20.08.2026 | 19:16:20.611 | 0,940 BZ | 5.000 | 4.700,000 | 140.150,000 | 136.880,440 |
| 20.08.2026 | 19:10:41.056 | 0,940 BZ | 500 | 470,000 | 130.150,000 | 127.480,440 |
| 20.08.2026 | 19:10:17.989 | 0,940 BZ | 500 | 470,000 | 129.650,000 | 127.010,440 |
| 20.08.2026 | 18:32:31.917 | 0,950 BZ | 2.000 | 1.900,000 | 129.150,000 | 126.540,440 |
| 20.08.2026 | 18:32:01.601 | 0,950 BZ | 2.000 | 1.900,000 | 127.150,000 | 124.640,440 |
| 20.08.2026 | 18:30:18.806 | 0,950 BZ | 1.000 | 950,000 | 125.150,000 | 122.740,440 |
| 20.08.2026 | 18:30:09.666 | 0,950 BZ | 1.000 | 950,000 | 124.150,000 | 121.790,440 |
| 20.08.2026 | 18:29:09.917 | 0,950 BZ | 21 | 19,950 | 123.150,000 | 120.840,440 |
| 20.08.2026 | 18:28:37.764 | 0,950 BZ | 21 | 19,950 | 123.129,000 | 120.820,490 |
| 20.08.2026 | 17:31:06.896 | 0,920 BZ | 1.200 | 1.104,000 | 123.108,000 | 120.800,540 |
| 20.08.2026 | 17:23:28.528 | 0,920 BZ | 1.200 | 1.104,000 | 121.908,000 | 119.696,540 |
| 20.08.2026 | 17:20:33.080 | 0,920 G | - | - | 120.708,000 | 118.592,540 |
| 20.08.2026 | 17:10:58.710 | 0,910 BZ | 14.000 | 12.740,000 | 120.708,000 | 118.592,540 |
| 20.08.2026 | 17:10:28.621 | 0,910 G | - | - | 106.708,000 | 105.852,540 |
| 20.08.2026 | 16:26:29.143 | 0,940 BZ | 932 | 876,080 | 106.708,000 | 105.852,540 |
| 20.08.2026 | 16:23:45.019 | 0,930 BZ | 32 | 29,760 | 105.776,000 | 104.976,460 |
| 20.08.2026 | 16:18:45.657 | 0,930 BZ | 900 | 837,000 | 105.744,000 | 104.946,700 |
| 20.08.2026 | 16:12:52.130 | 0,930 BZ | 3.514 | 3.268,020 | 99.670,000 | 99.323,750 |
| 20.08.2026 | 16:10:09.730 | 0,950 BZ | 14 | 13,300 | 96.156,000 | 96.055,730 |
| 20.08.2026 | 15:40:38.883 | 0,940 BZ | 1.300 | 1.222,000 | 92.642,000 | 92.787,430 |
| 20.08.2026 | 15:26:30.652 | 0,960 BZ | 3.000 | 2.880,000 | 90.042,000 | 90.343,430 |
| 20.08.2026 | 15:25:21.374 | 0,970 BZ | 3.000 | 2.910,000 | 87.042,000 | 87.463,430 |
| 20.08.2026 | 14:22:37.866 | 0,950 G | - | - | 84.042,000 | 84.553,430 |
| 20.08.2026 | 14:08:40.764 | 0,960 BZ | 7.000 | 6.720,000 | 84.042,000 | 84.553,430 |
| 20.08.2026 | 14:08:35.910 | 0,950 BZ | 8.000 | 7.600,000 | 77.042,000 | 77.833,430 |
| 20.08.2026 | 13:29:05.528 | 0,990 BZ | 2.000 | 1.980,000 | 69.042,000 | 70.233,430 |
| 20.08.2026 | 13:18:30.841 | 1,000 BZ | 700 | 700,000 | 65.042,000 | 66.253,430 |
| 20.08.2026 | 13:18:24.890 | 1,000 BZ | 500 | 500,000 | 64.342,000 | 65.553,430 |
| 20.08.2026 | 13:07:58.242 | 1,010 BZ | 200 | 202,000 | 63.842,000 | 65.053,430 |
| 20.08.2026 | 13:02:15.753 | 1,010 BZ | 830 | 838,300 | 63.642,000 | 64.851,430 |
| 20.08.2026 | 13:01:20.370 | 1,020 BZ | 330 | 336,600 | 62.812,000 | 64.013,130 |
| 20.08.2026 | 12:47:00.062 | 1,010 BZ | 500 | 505,000 | 62.482,000 | 63.676,530 |
| 20.08.2026 | 11:43:42.580 | 1,010 BZ | 280 | 282,800 | 61.982,000 | 63.171,530 |
| 20.08.2026 | 11:26:29.139 | 1,010 BZ | 150 | 151,500 | 61.702,000 | 62.888,730 |
| 20.08.2026 | 11:16:49.205 | 1,010 BZ | 1.200 | 1.212,000 | 61.552,000 | 62.737,230 |
| 20.08.2026 | 11:16:30.599 | 1,000 BZ | 1.070 | 1.070,000 | 60.352,000 | 61.525,230 |
| 20.08.2026 | 10:46:22.138 | 1,000 BZ | 6.000 | 6.000,000 | 59.282,000 | 60.455,230 |
| 20.08.2026 | 10:43:39.197 | 1,000 BZ | 4.000 | 4.000,000 | 53.282,000 | 54.455,230 |
| 20.08.2026 | 10:34:01.706 | 1,010 BZ | 2.000 | 2.020,000 | 49.282,000 | 50.455,230 |
| 20.08.2026 | 10:18:18.496 | 1,020 BZ | 4.191 | 4.274,820 | 47.282,000 | 48.435,230 |
| 20.08.2026 | 10:05:19.590 | 1,010 BZ | 4.191 | 4.232,910 | 43.091,000 | 44.160,410 |
| 20.08.2026 | 09:29:31.180 | 1,010 G | - | - | 38.900,000 | 39.927,500 |
| 20.08.2026 | 09:20:22.915 | 1,020 BZ | 8.000 | 8.160,000 | 38.900,000 | 39.927,500 |
| 20.08.2026 | 09:18:46.534 | 1,020 G | - | - | 30.900,000 | 31.767,500 |
| 20.08.2026 | 09:17:43.604 | 1,030 BZ | 4.900 | 5.047,000 | 30.900,000 | 31.767,500 |
| 20.08.2026 | 09:12:51.383 | 1,030 BZ | 6.000 | 6.180,000 | 26.000,000 | 26.720,500 |
| 20.08.2026 | 09:12:44.767 | 1,030 BZ | 1.100 | 1.133,000 | 20.000,000 | 20.540,500 |
| 20.08.2026 | 09:11:49.850 | 1,030 BZ | 9.000 | 9.270,000 | 18.900,000 | 19.407,500 |
| 20.08.2026 | 08:59:06.906 | 1,040 BZ | 500 | 520,000 | 9.900,000 | 10.137,500 |
| 20.08.2026 | 08:47:39.305 | 1,030 BZ | 2.500 | 2.575,000 | 9.400,000 | 9.617,500 |
| 20.08.2026 | 08:06:00.239 | 1,020 BZ | 6.000 | 6.120,000 | 6.900,000 | 7.042,500 |
| 20.08.2026 | 08:01:19.047 | 1,020 BZ | 450 | 459,000 | 900,000 | 922,500 |
| 20.08.2026 | 08:01:15.525 | 1,030 BZ | 450 | 463,500 | 450,000 | 463,500 |
| 19.08.2026 | 21:56:51.649 | 1,010 BZ | 200 | 202,000 | 788.025,000 | 725.947,130 |
| 19.08.2026 | 21:56:51.649 | 1,010 BZ | 200 | 202,000 | 788.025,000 | 725.947,130 |
| 19.08.2026 | 21:56:23.003 | 1,010 BZ | 200 | 202,000 | 787.825,000 | 725.745,130 |
| 19.08.2026 | 21:23:45.348 | 0,980 BZ | 5.000 | 4.900,000 | 787.625,000 | 725.543,130 |
| 19.08.2026 | 21:18:21.185 | 0,990 BZ | 8.000 | 7.920,000 | 782.625,000 | 720.643,130 |
| 19.08.2026 | 20:09:54.510 | 0,980 BZ | 850 | 833,000 | 774.625,000 | 712.723,130 |
| 19.08.2026 | 19:58:59.896 | 0,980 BZ | 850 | 833,000 | 773.775,000 | 711.890,130 |
| 19.08.2026 | 19:47:17.588 | 0,970 G | - | - | 772.925,000 | 711.057,130 |
| 19.08.2026 | 19:24:51.028 | 0,980 BZ | 500 | 490,000 | 772.925,000 | 711.057,130 |
| 19.08.2026 | 19:24:37.576 | 0,980 BZ | 500 | 490,000 | 772.425,000 | 710.567,130 |
| 19.08.2026 | 19:14:00.124 | 0,980 BZ | 2.610 | 2.557,800 | 771.925,000 | 710.077,130 |
| 19.08.2026 | 19:13:51.109 | 0,980 BZ | 510 | 499,800 | 769.315,000 | 707.519,330 |
| 19.08.2026 | 19:13:27.507 | 0,980 BZ | 2.100 | 2.058,000 | 768.805,000 | 707.019,530 |
| 19.08.2026 | 19:10:25.116 | 0,980 BZ | 500 | 490,000 | 766.705,000 | 704.961,530 |
| 19.08.2026 | 19:07:06.285 | 0,980 BZ | 500 | 490,000 | 766.205,000 | 704.471,530 |
| 19.08.2026 | 18:39:13.831 | 0,980 BZ | 10.000 | 9.800,000 | 765.705,000 | 703.981,530 |
| 19.08.2026 | 18:38:07.692 | 0,980 BZ | 5.000 | 4.900,000 | 755.705,000 | 694.181,530 |
| 19.08.2026 | 18:31:44.683 | 0,980 BZ | 5.000 | 4.900,000 | 750.705,000 | 689.281,530 |
| 19.08.2026 | 18:22:19.956 | 0,980 BZ | 3.810 | 3.733,800 | 745.705,000 | 684.381,530 |
| 19.08.2026 | 18:22:07.280 | 0,980 BZ | 400 | 392,000 | 741.895,000 | 680.647,730 |
| 19.08.2026 | 18:20:33.724 | 0,990 BZ | 2.800 | 2.772,000 | 741.495,000 | 680.255,730 |
| 19.08.2026 | 18:19:11.907 | 0,990 BZ | 610 | 603,900 | 738.695,000 | 677.483,730 |
| 19.08.2026 | 18:14:54.213 | 0,990 BZ | 5.390 | 5.336,100 | 738.085,000 | 676.879,830 |
| 19.08.2026 | 18:12:20.690 | 0,990 BZ | 5.000 | 4.950,000 | 732.695,000 | 671.543,730 |
| 19.08.2026 | 18:11:17.091 | 0,990 BZ | 1.500 | 1.485,000 | 727.695,000 | 666.593,730 |
| 19.08.2026 | 18:11:10.415 | 0,990 BZ | 1.110 | 1.098,900 | 726.195,000 | 665.108,730 |
| 19.08.2026 | 17:48:57.295 | 0,980 BZ | 8.000 | 7.840,000 | 725.085,000 | 664.009,830 |
| 19.08.2026 | 17:48:41.524 | 0,980 BZ | 800 | 784,000 | 717.085,000 | 656.169,830 |
| 19.08.2026 | 17:47:37.631 | 0,980 G | - | - | 716.285,000 | 655.385,830 |
| 19.08.2026 | 17:47:28.189 | 0,990 BZ | 800 | 792,000 | 716.285,000 | 655.385,830 |
| 19.08.2026 | 17:42:22.609 | 0,970 BZ | 5.000 | 4.850,000 | 715.485,000 | 654.593,830 |
| 19.08.2026 | 17:40:37.530 | 0,980 BZ | 5.000 | 4.900,000 | 710.485,000 | 649.743,830 |
| 19.08.2026 | 17:37:29.836 | 0,970 BZ | 1.000 | 970,000 | 705.485,000 | 644.843,830 |
| 19.08.2026 | 17:36:27.360 | 0,980 BZ | 1.000 | 980,000 | 704.485,000 | 643.873,830 |
| 19.08.2026 | 17:35:35.768 | 0,980 BZ | 2.500 | 2.450,000 | 703.485,000 | 642.893,830 |
| 19.08.2026 | 17:35:30.146 | 0,980 BZ | 1.000 | 980,000 | 700.985,000 | 640.443,830 |
| 19.08.2026 | 17:34:15.098 | 0,980 BZ | 1.500 | 1.470,000 | 699.985,000 | 639.463,830 |
| 19.08.2026 | 17:33:20.545 | 0,980 BZ | 3.000 | 2.940,000 | 698.485,000 | 637.993,830 |
| 19.08.2026 | 17:31:41.774 | 0,980 BZ | 3.000 | 2.940,000 | 695.485,000 | 635.053,830 |
| 19.08.2026 | 17:25:39.499 | 0,970 BZ | 1.200 | 1.164,000 | 692.485,000 | 632.113,830 |
| 19.08.2026 | 17:24:27.311 | 0,970 BZ | 1.200 | 1.164,000 | 691.285,000 | 630.949,830 |
| 19.08.2026 | 17:18:42.220 | 0,970 BZ | 5.750 | 5.577,500 | 690.085,000 | 629.785,830 |
| 19.08.2026 | 17:12:49.775 | 0,960 BZ | 5.750 | 5.520,000 | 684.335,000 | 624.208,330 |
| 19.08.2026 | 17:07:36.304 | 0,980 BZ | 3.172 | 3.108,560 | 678.585,000 | 618.688,330 |
| 19.08.2026 | 17:06:32.365 | 0,980 BZ | 2.061 | 2.019,780 | 675.413,000 | 615.579,770 |