Applied Materials Inc./OS/Call [320]/MS
WKN MM0CVV
ISIN DE000MM0CVV7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.01.2026 | 21:55:00.881 | 5,500 BZ | 710 | 3.905,000 | 85.784,000 | 502.802,050 |
| 15.01.2026 | 21:55:00.881 | 5,500 BZ | 710 | 3.905,000 | 85.784,000 | 502.802,050 |
| 15.01.2026 | 21:54:42.050 | 5,520 BZ | 1.420 | 7.838,400 | 85.074,000 | 498.897,050 |
| 15.01.2026 | 21:51:25.008 | 5,560 BZ | 1.100 | 6.116,000 | 83.654,000 | 491.058,650 |
| 15.01.2026 | 21:50:26.233 | 5,570 BZ | 1.420 | 7.909,400 | 82.554,000 | 484.942,650 |
| 15.01.2026 | 21:50:17.951 | 5,560 G | - | - | 81.134,000 | 477.033,250 |
| 15.01.2026 | 21:48:52.656 | 5,600 BZ | 1.000 | 5.600,000 | 81.134,000 | 477.033,250 |
| 15.01.2026 | 19:49:30.010 | 5,800 BZ | 142 | 823,600 | 80.134,000 | 471.433,250 |
| 15.01.2026 | 19:49:24.346 | 5,810 BZ | 142 | 825,020 | 79.992,000 | 470.609,650 |
| 15.01.2026 | 19:43:15.935 | 5,770 BZ | 1.420 | 8.193,400 | 79.850,000 | 469.784,630 |
| 15.01.2026 | 19:42:50.181 | 5,770 BZ | 300 | 1.731,000 | 78.430,000 | 461.591,230 |
| 15.01.2026 | 19:42:21.074 | 5,780 BZ | 80 | 462,400 | 78.130,000 | 459.860,230 |
| 15.01.2026 | 19:42:16.356 | 5,800 BZ | 80 | 464,000 | 78.050,000 | 459.397,830 |
| 15.01.2026 | 19:35:22.978 | 5,850 BZ | 1.420 | 8.307,000 | 77.970,000 | 458.933,830 |
| 15.01.2026 | 19:24:36.059 | 5,900 BZ | 1.016 | 5.994,400 | 76.550,000 | 450.626,830 |
| 15.01.2026 | 19:24:30.356 | 5,910 BZ | 1.016 | 6.004,560 | 75.534,000 | 444.632,430 |
| 15.01.2026 | 19:22:49.642 | 5,900 G | - | - | 74.518,000 | 438.627,870 |
| 15.01.2026 | 19:11:07.627 | 5,920 BZ | 140 | 828,800 | 74.518,000 | 438.627,870 |
| 15.01.2026 | 19:09:29.398 | 5,910 BZ | 140 | 827,400 | 74.378,000 | 437.799,070 |
| 15.01.2026 | 18:52:46.694 | 5,930 BZ | 200 | 1.186,000 | 74.238,000 | 436.971,670 |
| 15.01.2026 | 18:52:41.746 | 5,940 BZ | 200 | 1.188,000 | 74.038,000 | 435.785,670 |
| 15.01.2026 | 18:51:47.148 | 5,930 BZ | 65 | 385,450 | 73.838,000 | 434.597,670 |
| 15.01.2026 | 18:47:15.532 | 5,920 BZ | 93 | 550,560 | 73.773,000 | 434.212,220 |
| 15.01.2026 | 18:43:55.487 | 5,910 BZ | 1.898 | 11.217,180 | 73.680,000 | 433.661,660 |
| 15.01.2026 | 18:40:29.331 | 5,920 BZ | 1.778 | 10.525,760 | 71.782,000 | 422.444,480 |
| 15.01.2026 | 18:36:37.908 | 5,920 BZ | 120 | 710,400 | 70.004,000 | 411.918,720 |
| 15.01.2026 | 18:35:20.197 | 5,910 BZ | 50 | 295,500 | 69.884,000 | 411.208,320 |
| 15.01.2026 | 18:08:06.992 | 5,900 BZ | 1.420 | 8.378,000 | 69.834,000 | 410.912,820 |
| 15.01.2026 | 17:56:30.186 | 5,850 BZ | 500 | 2.925,000 | 68.414,000 | 402.534,820 |
| 15.01.2026 | 17:53:32.628 | 5,870 BZ | 400 | 2.348,000 | 67.914,000 | 399.609,820 |
| 15.01.2026 | 17:52:37.490 | 5,880 BZ | 400 | 2.352,000 | 67.514,000 | 397.261,820 |
| 15.01.2026 | 17:42:51.612 | 5,880 BZ | 425 | 2.499,000 | 67.114,000 | 394.909,820 |
| 15.01.2026 | 17:42:04.415 | 5,870 BZ | 425 | 2.494,750 | 66.689,000 | 392.410,820 |
| 15.01.2026 | 17:35:51.794 | 5,860 BZ | 1.420 | 8.321,200 | 66.264,000 | 389.916,070 |
| 15.01.2026 | 17:35:36.767 | 5,870 BZ | 1.420 | 8.335,400 | 64.844,000 | 381.594,870 |
| 15.01.2026 | 17:33:30.727 | 5,900 BZ | 2.900 | 17.110,000 | 63.424,000 | 373.259,470 |
| 15.01.2026 | 17:31:26.361 | 5,920 G | - | - | 60.524,000 | 356.149,470 |
| 15.01.2026 | 17:30:10.336 | 5,930 BZ | 250 | 1.482,500 | 60.524,000 | 356.149,470 |
| 15.01.2026 | 17:28:40.133 | 5,920 BZ | 1.420 | 8.406,400 | 60.274,000 | 354.666,970 |
| 15.01.2026 | 17:23:19.193 | 5,960 BZ | 180 | 1.072,800 | 58.854,000 | 346.260,570 |
| 15.01.2026 | 17:23:13.523 | 5,970 BZ | 180 | 1.074,600 | 58.674,000 | 345.187,770 |
| 15.01.2026 | 17:17:39.806 | 5,910 BZ | 400 | 2.364,000 | 58.494,000 | 344.113,170 |
| 15.01.2026 | 17:17:36.063 | 5,920 BZ | 400 | 2.368,000 | 58.094,000 | 341.749,170 |
| 15.01.2026 | 17:15:08.411 | 5,880 BZ | 130 | 764,400 | 57.694,000 | 339.381,170 |
| 15.01.2026 | 17:14:53.382 | 5,890 BZ | 130 | 765,700 | 57.564,000 | 338.616,770 |
| 15.01.2026 | 17:10:32.780 | 5,900 BZ | 400 | 2.360,000 | 57.434,000 | 337.851,070 |
| 15.01.2026 | 17:10:14.763 | 5,910 BZ | 400 | 2.364,000 | 57.034,000 | 335.491,070 |
| 15.01.2026 | 17:09:14.366 | 5,900 BZ | 737 | 4.348,300 | 56.634,000 | 333.127,070 |
| 15.01.2026 | 17:09:10.919 | 5,910 BZ | 550 | 3.250,500 | 55.897,000 | 328.778,770 |
| 15.01.2026 | 17:07:14.897 | 5,890 BZ | 187 | 1.101,430 | 55.347,000 | 325.528,270 |
| 15.01.2026 | 17:06:15.281 | 5,870 BZ | 700 | 4.109,000 | 55.160,000 | 324.426,840 |
| 15.01.2026 | 17:05:59.736 | 5,880 BZ | 700 | 4.116,000 | 54.460,000 | 320.317,840 |
| 15.01.2026 | 16:58:59.302 | 5,850 BZ | 175 | 1.023,750 | 53.760,000 | 316.201,840 |
| 15.01.2026 | 16:54:10.018 | 5,770 BZ | 517 | 2.983,090 | 53.585,000 | 315.178,090 |
| 15.01.2026 | 16:53:14.842 | 5,780 BZ | 517 | 2.988,260 | 53.068,000 | 312.195,000 |
| 15.01.2026 | 16:45:56.064 | 5,800 BZ | 1.505 | 8.729,000 | 52.551,000 | 309.206,740 |
| 15.01.2026 | 16:45:43.656 | 5,820 BZ | 1.420 | 8.264,400 | 51.046,000 | 300.477,740 |
| 15.01.2026 | 16:45:36.480 | 5,820 BZ | 85 | 494,700 | 49.626,000 | 292.213,340 |
| 15.01.2026 | 16:30:46.133 | 5,850 BZ | 500 | 2.925,000 | 49.541,000 | 291.718,640 |
| 15.01.2026 | 16:30:16.796 | 5,840 BZ | 400 | 2.336,000 | 49.041,000 | 288.793,640 |
| 15.01.2026 | 16:28:17.023 | 5,860 BZ | 1.200 | 7.032,000 | 48.641,000 | 286.457,640 |
| 15.01.2026 | 16:27:00.227 | 5,840 BZ | 1.200 | 7.008,000 | 47.441,000 | 279.425,640 |
| 15.01.2026 | 16:26:35.721 | 5,830 BZ | 50 | 291,500 | 46.241,000 | 272.417,640 |
| 15.01.2026 | 16:26:28.008 | 5,840 BZ | 50 | 292,000 | 46.191,000 | 272.126,140 |
| 15.01.2026 | 16:25:18.719 | 5,860 BZ | 555 | 3.252,300 | 46.141,000 | 271.834,140 |
| 15.01.2026 | 16:23:29.323 | 5,890 BZ | 555 | 3.268,950 | 45.586,000 | 268.581,840 |
| 15.01.2026 | 16:22:23.237 | 5,890 BZ | 85 | 500,650 | 45.031,000 | 265.312,890 |
| 15.01.2026 | 16:21:09.318 | 5,900 BZ | 170 | 1.003,000 | 44.946,000 | 264.812,240 |
| 15.01.2026 | 16:20:23.662 | 5,950 BZ | 170 | 1.011,500 | 44.776,000 | 263.809,240 |
| 15.01.2026 | 16:20:17.213 | 5,960 BZ | 1.400 | 8.344,000 | 44.606,000 | 262.797,740 |
| 15.01.2026 | 16:13:25.237 | 5,940 BZ | 473 | 2.809,620 | 41.806,000 | 246.081,740 |
| 15.01.2026 | 16:12:47.242 | 5,960 BZ | 473 | 2.819,080 | 41.333,000 | 243.272,120 |
| 15.01.2026 | 16:07:25.290 | 5,900 BZ | 355 | 2.094,500 | 40.860,000 | 240.453,040 |
| 15.01.2026 | 16:06:20.784 | 5,880 BZ | 100 | 588,000 | 40.505,000 | 238.358,540 |
| 15.01.2026 | 16:05:59.165 | 5,890 BZ | 100 | 589,000 | 40.405,000 | 237.770,540 |
| 15.01.2026 | 16:02:46.453 | 5,840 BZ | 175 | 1.022,000 | 40.305,000 | 237.181,540 |
| 15.01.2026 | 16:02:41.175 | 5,850 BZ | 175 | 1.023,750 | 40.130,000 | 236.159,540 |
| 15.01.2026 | 16:01:42.779 | 5,800 BZ | 400 | 2.320,000 | 39.955,000 | 235.135,790 |
| 15.01.2026 | 16:01:37.063 | 5,820 BZ | 50 | 291,000 | 39.555,000 | 232.815,790 |
| 15.01.2026 | 16:01:27.805 | 5,810 BZ | 350 | 2.033,500 | 39.505,000 | 232.524,790 |
| 15.01.2026 | 16:00:53.374 | 5,810 BZ | 400 | 2.324,000 | 39.155,000 | 230.491,290 |
| 15.01.2026 | 16:00:19.838 | 5,850 BZ | 500 | 2.925,000 | 38.755,000 | 228.167,290 |
| 15.01.2026 | 16:00:01.465 | 5,910 G | - | - | 38.255,000 | 225.242,290 |
| 15.01.2026 | 15:59:40.801 | 5,900 BZ | 852 | 5.026,800 | 38.255,000 | 225.242,290 |
| 15.01.2026 | 15:58:51.763 | 5,930 BZ | 176 | 1.043,680 | 37.403,000 | 220.215,490 |
| 15.01.2026 | 15:57:25.989 | 5,970 BZ | 310 | 1.850,700 | 37.227,000 | 219.171,810 |
| 15.01.2026 | 15:56:30.482 | 6,030 BZ | 250 | 1.507,500 | 36.917,000 | 217.321,110 |
| 15.01.2026 | 15:51:56.096 | 6,010 BZ | 200 | 1.202,000 | 36.667,000 | 215.813,610 |
| 15.01.2026 | 15:51:49.848 | 6,030 BZ | 82 | 494,460 | 36.467,000 | 214.611,610 |
| 15.01.2026 | 15:50:44.040 | 6,010 BZ | 125 | 751,250 | 36.385,000 | 214.117,150 |
| 15.01.2026 | 15:48:25.735 | 6,020 BZ | 250 | 1.505,000 | 36.260,000 | 213.365,900 |
| 15.01.2026 | 15:45:06.285 | 6,120 BZ | 1.420 | 8.690,400 | 36.010,000 | 211.860,900 |
| 15.01.2026 | 15:44:58.054 | 6,130 BZ | 1.420 | 8.704,600 | 34.590,000 | 203.170,500 |
| 15.01.2026 | 15:42:14.583 | 6,150 BZ | 2.252 | 13.849,800 | 33.170,000 | 194.465,900 |
| 15.01.2026 | 15:42:08.454 | 6,160 BZ | 2.000 | 12.320,000 | 30.918,000 | 180.616,100 |
| 15.01.2026 | 15:41:40.359 | 6,140 BZ | 80 | 491,200 | 28.918,000 | 168.296,100 |
| 15.01.2026 | 15:41:32.944 | 6,120 BZ | 172 | 1.052,640 | 28.838,000 | 167.804,900 |
| 15.01.2026 | 15:41:23.450 | 6,140 BZ | 1.000 | 6.140,000 | 28.666,000 | 166.752,260 |
| 15.01.2026 | 15:41:18.258 | 6,150 BZ | 1.000 | 6.150,000 | 27.666,000 | 160.612,260 |
| 15.01.2026 | 15:40:42.810 | 6,130 BZ | 180 | 1.103,400 | 26.666,000 | 154.462,260 |