NVIDIA Corp./OS/Call [200]/MS
WKN MM0CP0
ISIN DE000MM0CP04
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 11:55:52.456 | 0,440 BZ | 10.000 | 4.400,000 | 681.626,000 | 297.470,790 |
| 04.11.2025 | 11:35:25.834 | 0,440 BZ | 20 | 8,800 | 671.626,000 | 293.070,790 |
| 04.11.2025 | 11:21:20.827 | 0,430 BZ | 1.165 | 500,950 | 671.606,000 | 293.061,990 |
| 04.11.2025 | 11:18:11.960 | 0,430 BZ | 2.500 | 1.075,000 | 670.441,000 | 292.561,040 |
| 04.11.2025 | 11:02:55.175 | 0,430 BZ | 250 | 107,500 | 667.941,000 | 291.486,040 |
| 04.11.2025 | 10:57:44.999 | 0,425 BZ | 2.000 | 850,000 | 667.691,000 | 291.378,540 |
| 04.11.2025 | 10:56:19.356 | 0,430 BZ | 3.000 | 1.290,000 | 665.691,000 | 290.528,540 |
| 04.11.2025 | 10:52:26.782 | 0,430 BZ | 226.182 | 97.258,260 | 662.691,000 | 289.238,540 |
| 04.11.2025 | 10:50:03.775 | 0,440 BZ | 2.300 | 1.012,000 | 436.509,000 | 191.980,280 |
| 04.11.2025 | 10:47:25.682 | 0,438 G | - | - | 434.209,000 | 190.968,280 |
| 04.11.2025 | 10:46:43.463 | 0,436 BZ | 8.200 | 3.575,200 | 434.209,000 | 190.968,280 |
| 04.11.2025 | 10:46:21.836 | 0,440 BZ | 13.000 | 5.720,000 | 426.009,000 | 187.393,080 |
| 04.11.2025 | 10:44:07.970 | 0,436 BZ | 2.000 | 872,000 | 413.009,000 | 181.673,080 |
| 04.11.2025 | 10:40:45.530 | 0,440 BZ | 2.400 | 1.056,000 | 411.009,000 | 180.801,080 |
| 04.11.2025 | 10:37:19.119 | 0,440 BZ | 1.200 | 528,000 | 408.609,000 | 179.745,080 |
| 04.11.2025 | 10:33:54.959 | 0,436 BZ | 2.220 | 967,920 | 407.409,000 | 179.217,080 |
| 04.11.2025 | 10:13:27.307 | 0,440 BZ | 4.000 | 1.760,000 | 405.189,000 | 178.249,160 |
| 04.11.2025 | 10:08:38.315 | 0,440 BZ | 1.000 | 440,000 | 401.189,000 | 176.489,160 |
| 04.11.2025 | 09:59:10.418 | 0,440 BZ | 1.590 | 699,600 | 400.189,000 | 176.049,160 |
| 04.11.2025 | 09:57:50.520 | 0,440 BZ | 2.000 | 880,000 | 398.599,000 | 175.349,560 |
| 04.11.2025 | 09:50:17.302 | 0,440 BZ | 600 | 264,000 | 396.599,000 | 174.469,560 |
| 04.11.2025 | 09:48:12.775 | 0,440 BZ | 2.500 | 1.100,000 | 395.999,000 | 174.205,560 |
| 04.11.2025 | 09:35:50.181 | 0,440 BZ | 2.400 | 1.056,000 | 393.499,000 | 173.105,560 |
| 04.11.2025 | 09:23:38.904 | 0,440 BZ | 2.000 | 880,000 | 391.099,000 | 172.049,560 |
| 04.11.2025 | 09:08:53.610 | 0,436 BZ | 8.500 | 3.706,000 | 389.099,000 | 171.169,560 |
| 04.11.2025 | 08:59:09.709 | 0,440 BZ | 5.000 | 2.200,000 | 380.599,000 | 167.463,560 |
| 04.11.2025 | 08:55:59.682 | 0,440 BZ | 1.900 | 836,000 | 375.599,000 | 165.263,560 |
| 04.11.2025 | 08:54:46.555 | 0,435 G | - | - | 373.699,000 | 164.427,560 |
| 04.11.2025 | 08:43:17.819 | 0,440 BZ | 90.000 | 39.600,000 | 373.699,000 | 164.427,560 |
| 04.11.2025 | 08:43:13.174 | 0,440 BZ | 80.000 | 35.200,000 | 283.699,000 | 124.827,560 |
| 04.11.2025 | 08:41:01.671 | 0,440 BZ | 100 | 44,000 | 203.699,000 | 89.627,560 |
| 04.11.2025 | 08:21:12.199 | 0,440 BZ | 10.000 | 4.400,000 | 203.599,000 | 89.583,560 |
| 04.11.2025 | 08:09:27.565 | 0,440 BZ | 10.800 | 4.752,000 | 193.599,000 | 85.183,560 |
| 04.11.2025 | 08:04:21.387 | 0,440 BZ | 5.000 | 2.200,000 | 182.799,000 | 80.431,560 |
| 04.11.2025 | 08:02:36.393 | 0,440 BZ | 177.799 | 78.231,560 | 177.799,000 | 78.231,560 |
| 03.11.2025 | 21:56:50.536 | 0,470 BZ | 15.000 | 7.050,000 | 8.409.355,000 | 3.828.572,810 |
| 03.11.2025 | 21:56:50.536 | 0,470 BZ | 15.000 | 7.050,000 | 8.409.355,000 | 3.828.572,810 |
| 03.11.2025 | 21:52:53.807 | 0,470 BZ | 10.000 | 4.700,000 | 8.394.355,000 | 3.821.522,810 |
| 03.11.2025 | 21:52:39.679 | 0,470 BZ | 10.000 | 4.700,000 | 8.384.355,000 | 3.816.822,810 |
| 03.11.2025 | 21:47:56.514 | 0,470 BZ | 1.000 | 470,000 | 8.374.355,000 | 3.812.122,810 |
| 03.11.2025 | 21:47:21.592 | 0,470 BZ | 5.000 | 2.350,000 | 8.373.355,000 | 3.811.652,810 |
| 03.11.2025 | 21:37:52.213 | 0,460 BZ | 16.000 | 7.360,000 | 8.368.355,000 | 3.809.302,810 |
| 03.11.2025 | 21:37:24.923 | 0,460 BZ | 10.000 | 4.600,000 | 8.352.355,000 | 3.801.942,810 |
| 03.11.2025 | 21:36:02.924 | 0,460 BZ | 6.000 | 2.760,000 | 8.342.355,000 | 3.797.342,810 |
| 03.11.2025 | 21:35:11.748 | 0,460 BZ | 37.050 | 17.043,000 | 8.336.355,000 | 3.794.582,810 |
| 03.11.2025 | 21:29:31.971 | 0,470 BZ | 7.200 | 3.384,000 | 8.299.305,000 | 3.777.539,810 |
| 03.11.2025 | 21:29:00.163 | 0,470 BZ | 7.000 | 3.290,000 | 8.292.105,000 | 3.774.155,810 |
| 03.11.2025 | 21:19:47.056 | 0,470 BZ | 200 | 94,000 | 8.285.105,000 | 3.770.865,810 |
| 03.11.2025 | 21:08:43.571 | 0,470 BZ | 1.500 | 705,000 | 8.284.905,000 | 3.770.771,810 |
| 03.11.2025 | 21:04:35.639 | 0,470 BZ | 4.000 | 1.880,000 | 8.283.405,000 | 3.770.066,810 |
| 03.11.2025 | 20:59:12.999 | 0,470 BZ | 5.000 | 2.350,000 | 8.279.405,000 | 3.768.186,810 |
| 03.11.2025 | 20:52:07.680 | 0,470 BZ | 1.000 | 470,000 | 8.274.405,000 | 3.765.836,810 |
| 03.11.2025 | 20:51:49.590 | 0,470 BZ | 1.000 | 470,000 | 8.273.405,000 | 3.765.366,810 |
| 03.11.2025 | 20:32:05.150 | 0,470 BZ | 62.000 | 29.140,000 | 8.272.405,000 | 3.764.896,810 |
| 03.11.2025 | 20:30:49.844 | 0,470 BZ | 5.000 | 2.350,000 | 8.210.405,000 | 3.735.756,810 |
| 03.11.2025 | 20:29:58.664 | 0,470 BZ | 5.000 | 2.350,000 | 8.205.405,000 | 3.733.406,810 |
| 03.11.2025 | 20:22:56.124 | 0,470 BZ | 430 | 202,100 | 8.200.405,000 | 3.731.056,810 |
| 03.11.2025 | 20:22:33.640 | 0,470 BZ | 430 | 202,100 | 8.199.975,000 | 3.730.854,710 |
| 03.11.2025 | 20:18:23.895 | 0,470 BZ | 261 | 122,670 | 8.199.545,000 | 3.730.652,610 |
| 03.11.2025 | 20:18:14.099 | 0,470 BZ | 22.000 | 10.340,000 | 8.199.284,000 | 3.730.529,940 |
| 03.11.2025 | 20:13:48.902 | 0,480 BZ | 4.166 | 1.999,680 | 8.177.284,000 | 3.720.189,940 |
| 03.11.2025 | 20:13:45.635 | 0,480 BZ | 6.000 | 2.880,000 | 8.173.118,000 | 3.718.190,260 |
| 03.11.2025 | 20:09:40.055 | 0,480 BZ | 12.170 | 5.841,600 | 8.167.118,000 | 3.715.310,260 |
| 03.11.2025 | 20:03:34.197 | 0,480 BZ | 100 | 48,000 | 8.154.948,000 | 3.709.468,660 |
| 03.11.2025 | 20:01:48.713 | 0,480 BZ | 1.020 | 489,600 | 8.154.848,000 | 3.709.420,660 |
| 03.11.2025 | 19:57:35.388 | 0,480 BZ | 3.050 | 1.464,000 | 8.153.828,000 | 3.708.931,060 |
| 03.11.2025 | 19:54:34.517 | 0,480 BZ | 5.000 | 2.400,000 | 8.150.778,000 | 3.707.467,060 |
| 03.11.2025 | 19:53:13.051 | 0,480 BZ | 3.000 | 1.440,000 | 8.145.778,000 | 3.705.067,060 |
| 03.11.2025 | 19:47:33.774 | 0,480 BZ | 19.408 | 9.315,840 | 8.142.778,000 | 3.703.627,060 |
| 03.11.2025 | 19:47:11.367 | 0,480 BZ | 1.041 | 499,680 | 8.123.370,000 | 3.694.311,220 |
| 03.11.2025 | 19:40:38.530 | 0,490 BZ | 18.367 | 8.999,830 | 8.122.329,000 | 3.693.811,540 |
| 03.11.2025 | 19:35:29.112 | 0,490 BZ | 10.000 | 4.900,000 | 8.103.962,000 | 3.684.811,710 |
| 03.11.2025 | 19:35:14.067 | 0,490 BZ | 10.000 | 4.900,000 | 8.093.962,000 | 3.679.911,710 |
| 03.11.2025 | 19:33:58.674 | 0,490 BZ | 2.100 | 1.029,000 | 8.083.962,000 | 3.675.011,710 |
| 03.11.2025 | 19:33:22.977 | 0,490 BZ | 2.100 | 1.029,000 | 8.081.862,000 | 3.673.982,710 |
| 03.11.2025 | 19:32:58.368 | 0,490 BZ | 1.250 | 612,500 | 8.079.762,000 | 3.672.953,710 |
| 03.11.2025 | 19:32:47.138 | 0,490 BZ | 1.250 | 612,500 | 8.078.512,000 | 3.672.341,210 |
| 03.11.2025 | 19:25:40.551 | 0,490 BZ | 500 | 245,000 | 8.077.262,000 | 3.671.728,710 |
| 03.11.2025 | 19:24:50.294 | 0,490 BZ | 500 | 245,000 | 8.076.762,000 | 3.671.483,710 |
| 03.11.2025 | 19:23:48.023 | 0,490 BZ | 9.500 | 4.655,000 | 8.076.262,000 | 3.671.238,710 |
| 03.11.2025 | 19:23:14.567 | 0,490 BZ | 2.000 | 980,000 | 8.066.762,000 | 3.666.583,710 |
| 03.11.2025 | 19:21:34.066 | 0,490 BZ | 5.000 | 2.450,000 | 8.064.762,000 | 3.665.603,710 |
| 03.11.2025 | 19:18:53.962 | 0,490 BZ | 2.500 | 1.225,000 | 8.059.762,000 | 3.663.153,710 |
| 03.11.2025 | 19:11:05.340 | 0,490 BZ | 500 | 245,000 | 8.057.262,000 | 3.661.928,710 |
| 03.11.2025 | 19:10:42.134 | 0,490 BZ | 500 | 245,000 | 8.056.762,000 | 3.661.683,710 |
| 03.11.2025 | 19:08:45.427 | 0,490 BZ | 2.000 | 980,000 | 8.056.262,000 | 3.661.438,710 |
| 03.11.2025 | 19:07:49.818 | 0,490 BZ | 2.000 | 980,000 | 8.054.262,000 | 3.660.458,710 |
| 03.11.2025 | 19:03:28.840 | 0,490 BZ | 1.020 | 499,800 | 8.052.262,000 | 3.659.478,710 |
| 03.11.2025 | 19:00:54.753 | 0,490 BZ | 1.020 | 499,800 | 8.051.242,000 | 3.658.978,910 |
| 03.11.2025 | 18:54:36.039 | 0,480 BZ | 11.450 | 5.496,000 | 8.050.222,000 | 3.658.479,110 |
| 03.11.2025 | 18:54:32.006 | 0,490 BZ | 10.000 | 4.900,000 | 8.038.772,000 | 3.652.983,110 |
| 03.11.2025 | 18:52:28.076 | 0,480 BZ | 300 | 144,000 | 8.028.772,000 | 3.648.083,110 |
| 03.11.2025 | 18:51:23.473 | 0,480 BZ | 1.000 | 480,000 | 8.028.472,000 | 3.647.939,110 |
| 03.11.2025 | 18:51:08.425 | 0,480 BZ | 150 | 72,000 | 8.027.472,000 | 3.647.459,110 |
| 03.11.2025 | 18:46:57.152 | 0,480 BZ | 9.125 | 4.380,000 | 8.027.322,000 | 3.647.387,110 |
| 03.11.2025 | 18:46:18.251 | 0,480 BZ | 3.125 | 1.500,000 | 8.018.197,000 | 3.643.007,110 |
| 03.11.2025 | 18:44:38.548 | 0,480 BZ | 1.000 | 480,000 | 8.015.072,000 | 3.641.507,110 |
| 03.11.2025 | 18:41:41.376 | 0,480 BZ | 5.000 | 2.400,000 | 8.014.072,000 | 3.641.027,110 |
| 03.11.2025 | 18:34:37.373 | 0,480 BZ | 1.800 | 864,000 | 8.009.072,000 | 3.638.627,110 |
| 03.11.2025 | 18:33:38.760 | 0,480 BZ | 1.800 | 864,000 | 8.007.272,000 | 3.637.763,110 |