Broadcom Inc./OS/Call [340]/MS
WKN MK9ZVP
ISIN DE000MK9ZVP3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 21:56:58.818 | 1,090 BZ | 300 | 327,000 | 164.092,000 | 183.979,160 |
| 04.11.2025 | 21:56:58.818 | 1,090 BZ | 300 | 327,000 | 164.092,000 | 183.979,160 |
| 04.11.2025 | 21:50:37.606 | 1,090 BZ | 300 | 327,000 | 163.792,000 | 183.652,160 |
| 04.11.2025 | 20:40:58.252 | 1,100 BZ | 1.000 | 1.100,000 | 163.492,000 | 183.325,160 |
| 04.11.2025 | 19:47:10.318 | 1,140 G | - | - | 161.642,000 | 181.260,410 |
| 04.11.2025 | 19:42:00.347 | 1,140 BZ | 900 | 1.026,000 | 161.642,000 | 181.260,410 |
| 04.11.2025 | 19:39:44.330 | 1,130 BZ | 900 | 1.017,000 | 160.742,000 | 180.234,410 |
| 04.11.2025 | 18:55:08.764 | 1,140 BZ | 2.000 | 2.280,000 | 159.842,000 | 179.217,410 |
| 04.11.2025 | 18:23:37.863 | 1,140 BZ | 2.000 | 2.280,000 | 157.842,000 | 176.937,410 |
| 04.11.2025 | 18:10:54.158 | 1,130 G | - | - | 155.842,000 | 174.657,410 |
| 04.11.2025 | 15:56:21.616 | 1,190 BZ | 1.875 | 2.231,250 | 155.842,000 | 174.657,410 |
| 04.11.2025 | 15:55:28.746 | 1,180 BZ | 1.875 | 2.212,500 | 153.967,000 | 172.426,160 |
| 04.11.2025 | 15:44:49.907 | 1,160 G | - | - | 152.092,000 | 170.213,660 |
| 04.11.2025 | 15:23:42.327 | 1,140 BZ | 500 | 570,000 | 152.092,000 | 170.213,660 |
| 04.11.2025 | 15:22:55.788 | 1,130 BZ | 1.200 | 1.356,000 | 151.592,000 | 169.643,660 |
| 04.11.2025 | 15:07:46.269 | 1,130 BZ | 700 | 791,000 | 150.392,000 | 168.287,660 |
| 04.11.2025 | 13:32:07.572 | 1,150 BZ | 450 | 517,500 | 149.692,000 | 167.496,660 |
| 04.11.2025 | 13:22:28.111 | 1,140 BZ | 450 | 513,000 | 149.242,000 | 166.979,160 |
| 04.11.2025 | 12:13:40.383 | 1,130 BZ | 9.555 | 10.797,150 | 148.792,000 | 166.466,160 |
| 04.11.2025 | 11:43:25.254 | 1,120 BZ | 100.000 | 112.000,000 | 139.237,000 | 155.669,010 |
| 04.11.2025 | 11:24:42.714 | 1,120 BZ | 445 | 498,400 | 39.237,000 | 43.669,010 |
| 04.11.2025 | 11:24:21.331 | 1,110 G | - | - | 38.792,000 | 43.170,610 |
| 04.11.2025 | 11:00:38.248 | 1,110 BZ | 7.164 | 7.952,040 | 38.792,000 | 43.170,610 |
| 04.11.2025 | 10:59:59.641 | 1,100 BZ | 8.800 | 9.680,000 | 31.628,000 | 35.218,570 |
| 04.11.2025 | 10:35:52.476 | 1,110 BZ | 1.650 | 1.831,500 | 22.828,000 | 25.538,570 |
| 04.11.2025 | 10:27:43.305 | 1,110 BZ | 800 | 888,000 | 21.178,000 | 23.707,070 |
| 04.11.2025 | 10:17:29.413 | 1,110 BZ | 850 | 943,500 | 20.378,000 | 22.819,070 |
| 04.11.2025 | 10:12:24.039 | 1,120 BZ | 1.500 | 1.680,000 | 19.528,000 | 21.875,570 |
| 04.11.2025 | 10:09:01.819 | 1,110 BZ | 1.000 | 1.110,000 | 18.028,000 | 20.195,570 |
| 04.11.2025 | 10:02:17.868 | 1,120 BZ | 500 | 560,000 | 17.028,000 | 19.085,570 |
| 04.11.2025 | 09:52:00.365 | 1,130 BZ | 125 | 141,250 | 16.528,000 | 18.525,570 |
| 04.11.2025 | 09:48:59.192 | 1,130 BZ | 2.000 | 2.260,000 | 16.403,000 | 18.384,320 |
| 04.11.2025 | 09:48:36.164 | 1,130 BZ | 2.000 | 2.260,000 | 14.403,000 | 16.124,320 |
| 04.11.2025 | 09:44:04.093 | 1,130 BZ | 4.200 | 4.746,000 | 12.403,000 | 13.864,320 |
| 04.11.2025 | 09:31:06.915 | 1,130 G | - | - | 8.203,000 | 9.118,320 |
| 04.11.2025 | 09:22:19.474 | 1,130 BZ | 325 | 367,250 | 8.203,000 | 9.118,320 |
| 04.11.2025 | 09:14:36.201 | 1,120 BZ | 649 | 726,880 | 7.878,000 | 8.751,070 |
| 04.11.2025 | 08:48:26.193 | 1,110 BZ | 1.440 | 1.598,400 | 7.229,000 | 8.024,190 |
| 04.11.2025 | 08:00:16.419 | 1,110 BZ | 5.789 | 6.425,790 | 5.789,000 | 6.425,790 |
| 03.11.2025 | 21:07:09.153 | 1,180 BZ | 10.000 | 11.800,000 | 74.462,000 | 90.363,490 |
| 03.11.2025 | 21:07:09.153 | 1,180 BZ | 10.000 | 11.800,000 | 74.462,000 | 90.363,490 |
| 03.11.2025 | 20:49:54.726 | 1,180 BZ | 210 | 247,800 | 64.462,000 | 78.563,490 |
| 03.11.2025 | 20:42:44.804 | 1,170 BZ | 210 | 245,700 | 64.252,000 | 78.315,690 |
| 03.11.2025 | 19:27:17.209 | 1,190 G | - | - | 64.042,000 | 78.069,990 |
| 03.11.2025 | 19:25:38.764 | 1,190 BZ | 500 | 595,000 | 64.042,000 | 78.069,990 |
| 03.11.2025 | 19:25:22.582 | 1,190 BZ | 500 | 595,000 | 63.542,000 | 77.474,990 |
| 03.11.2025 | 18:34:37.914 | 1,180 BZ | 100 | 118,000 | 63.042,000 | 76.879,990 |
| 03.11.2025 | 18:32:59.177 | 1,180 BZ | 100 | 118,000 | 62.942,000 | 76.761,990 |
| 03.11.2025 | 18:23:47.771 | 1,180 BZ | 500 | 590,000 | 62.842,000 | 76.643,990 |
| 03.11.2025 | 18:22:37.341 | 1,190 BZ | 500 | 595,000 | 62.342,000 | 76.053,990 |
| 03.11.2025 | 17:48:31.786 | 1,180 G | - | - | 61.842,000 | 75.458,990 |
| 03.11.2025 | 16:50:32.265 | 1,200 BZ | 4.500 | 5.400,000 | 61.842,000 | 75.458,990 |
| 03.11.2025 | 16:43:16.783 | 1,190 BZ | 4.500 | 5.355,000 | 57.342,000 | 70.058,990 |
| 03.11.2025 | 16:23:15.105 | 1,190 BZ | 2.000 | 2.380,000 | 52.842,000 | 64.703,990 |
| 03.11.2025 | 16:08:38.983 | 1,180 BZ | 2.000 | 2.360,000 | 50.842,000 | 62.323,990 |
| 03.11.2025 | 15:43:13.713 | 1,210 BZ | 500 | 605,000 | 48.842,000 | 59.963,990 |
| 03.11.2025 | 15:37:17.252 | 1,200 BZ | 500 | 600,000 | 48.342,000 | 59.358,990 |
| 03.11.2025 | 15:34:01.620 | 1,230 BZ | 5.254 | 6.462,420 | 47.842,000 | 58.758,990 |
| 03.11.2025 | 15:25:56.754 | 1,230 G | - | - | 42.588,000 | 52.296,570 |
| 03.11.2025 | 15:04:59.896 | 1,240 BZ | 2.500 | 3.100,000 | 42.588,000 | 52.296,570 |
| 03.11.2025 | 11:58:13.851 | 1,230 BZ | 1.000 | 1.230,000 | 40.088,000 | 49.196,570 |
| 03.11.2025 | 11:39:51.948 | 1,230 BZ | 400 | 492,000 | 39.088,000 | 47.966,570 |
| 03.11.2025 | 10:55:59.767 | 1,230 G | - | - | 38.688,000 | 47.474,570 |
| 03.11.2025 | 10:34:07.196 | 1,230 BZ | 350 | 430,500 | 38.688,000 | 47.474,570 |
| 03.11.2025 | 10:29:44.219 | 1,230 BZ | 2.000 | 2.460,000 | 38.338,000 | 47.044,070 |
| 03.11.2025 | 09:39:52.785 | 1,230 BZ | 10.000 | 12.300,000 | 36.338,000 | 44.584,070 |
| 03.11.2025 | 09:34:06.286 | 1,220 G | - | - | 26.338,000 | 32.284,070 |
| 03.11.2025 | 09:18:18.154 | 1,230 BZ | 900 | 1.107,000 | 26.338,000 | 32.284,070 |
| 03.11.2025 | 09:00:23.049 | 1,230 BZ | 4.000 | 4.920,000 | 25.438,000 | 31.177,070 |
| 03.11.2025 | 08:51:23.063 | 1,230 BZ | 1.400 | 1.722,000 | 21.438,000 | 26.257,070 |
| 03.11.2025 | 08:22:49.672 | 1,230 BZ | 8.871 | 10.911,330 | 20.038,000 | 24.535,070 |
| 03.11.2025 | 08:00:57.856 | 1,220 BZ | 11.167 | 13.623,740 | 11.167,000 | 13.623,740 |
| 31.10.2025 | 19:56:41.758 | 1,210 BZ | 3.000 | 3.630,000 | 82.700,000 | 102.042,550 |
| 31.10.2025 | 19:56:41.758 | 1,210 BZ | 3.000 | 3.630,000 | 82.700,000 | 102.042,550 |
| 31.10.2025 | 19:30:14.600 | 1,220 BZ | 3.000 | 3.660,000 | 79.700,000 | 98.412,550 |
| 31.10.2025 | 19:26:33.067 | 1,210 G | - | - | 76.700,000 | 94.752,550 |
| 31.10.2025 | 18:24:24.001 | 1,190 BZ | 1.000 | 1.190,000 | 76.700,000 | 94.752,550 |
| 31.10.2025 | 18:20:09.202 | 1,190 BZ | 1.000 | 1.190,000 | 75.700,000 | 93.562,550 |
| 31.10.2025 | 18:04:38.573 | 1,190 BZ | 1.500 | 1.785,000 | 74.700,000 | 92.372,550 |
| 31.10.2025 | 18:04:26.247 | 1,180 BZ | 3.000 | 3.540,000 | 73.200,000 | 90.587,550 |
| 31.10.2025 | 17:56:30.633 | 1,200 BZ | 8.600 | 10.320,000 | 70.200,000 | 87.047,550 |
| 31.10.2025 | 17:56:24.587 | 1,190 BZ | 8.600 | 10.234,000 | 61.600,000 | 76.727,550 |
| 31.10.2025 | 17:44:23.600 | 1,180 G | - | - | 53.000,000 | 66.493,550 |
| 31.10.2025 | 17:19:41.663 | 1,210 BZ | 1.100 | 1.331,000 | 53.000,000 | 66.493,550 |
| 31.10.2025 | 17:19:31.337 | 1,200 BZ | 6.500 | 7.800,000 | 51.900,000 | 65.162,550 |
| 31.10.2025 | 17:07:16.912 | 1,230 BZ | 465 | 571,950 | 45.400,000 | 57.362,550 |
| 31.10.2025 | 16:28:06.195 | 1,260 BZ | 785 | 989,100 | 44.935,000 | 56.790,600 |
| 31.10.2025 | 16:24:00.351 | 1,260 BZ | 1.250 | 1.575,000 | 44.150,000 | 55.801,500 |
| 31.10.2025 | 16:03:08.132 | 1,260 BZ | 1.000 | 1.260,000 | 42.900,000 | 54.226,500 |
| 31.10.2025 | 16:01:38.439 | 1,250 BZ | 1.000 | 1.250,000 | 41.900,000 | 52.966,500 |
| 31.10.2025 | 15:23:19.462 | 1,240 G | - | - | 40.900,000 | 51.716,500 |
| 31.10.2025 | 14:58:23.706 | 1,250 BZ | 1.200 | 1.500,000 | 40.900,000 | 51.716,500 |
| 31.10.2025 | 14:56:43.575 | 1,240 BZ | 1.200 | 1.488,000 | 39.700,000 | 50.216,500 |
| 31.10.2025 | 14:52:07.456 | 1,250 BZ | 8.000 | 10.000,000 | 38.500,000 | 48.728,500 |
| 31.10.2025 | 14:36:05.740 | 1,270 BZ | 3.000 | 3.810,000 | 30.500,000 | 38.728,500 |
| 31.10.2025 | 14:32:14.274 | 1,270 BZ | 3.000 | 3.810,000 | 27.500,000 | 34.918,500 |
| 31.10.2025 | 14:31:05.659 | 1,280 BZ | 500 | 640,000 | 24.500,000 | 31.108,500 |
| 31.10.2025 | 14:31:00.405 | 1,280 BZ | 500 | 640,000 | 24.000,000 | 30.468,500 |
| 31.10.2025 | 14:11:45.790 | 1,270 BZ | 2.800 | 3.556,000 | 23.500,000 | 29.828,500 |
| 31.10.2025 | 14:08:38.735 | 1,280 BZ | 700 | 896,000 | 20.700,000 | 26.272,500 |