Alibaba Group Holding Ltd. (ADRs)/OS/Call [175]/MS
WKN MM0MGW
ISIN DE000MM0MGW5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.01.2026 | 21:36:44.348 | 2,410 BZ | 3.000 | 7.230,000 | 118.877,000 | 290.112,140 |
| 22.01.2026 | 21:36:44.348 | 2,410 BZ | 3.000 | 7.230,000 | 118.877,000 | 290.112,140 |
| 22.01.2026 | 21:35:32.994 | 2,420 BZ | 3.000 | 7.260,000 | 115.877,000 | 282.882,140 |
| 22.01.2026 | 21:24:06.022 | 2,420 BZ | 228 | 551,760 | 112.877,000 | 275.622,140 |
| 22.01.2026 | 21:23:21.660 | 2,430 BZ | 228 | 554,040 | 112.649,000 | 275.070,380 |
| 22.01.2026 | 21:21:50.202 | 2,410 BZ | 230 | 554,300 | 112.421,000 | 274.516,340 |
| 22.01.2026 | 21:21:45.749 | 2,420 BZ | 230 | 556,600 | 112.191,000 | 273.962,040 |
| 22.01.2026 | 21:16:41.027 | 2,420 BZ | 230 | 556,600 | 111.961,000 | 273.405,440 |
| 22.01.2026 | 21:16:35.250 | 2,430 BZ | 230 | 558,900 | 111.731,000 | 272.848,840 |
| 22.01.2026 | 21:04:17.901 | 2,420 BZ | 164 | 396,880 | 111.277,000 | 271.750,100 |
| 22.01.2026 | 21:03:15.768 | 2,430 BZ | 164 | 398,520 | 111.113,000 | 271.353,220 |
| 22.01.2026 | 20:53:12.805 | 2,410 BZ | 500 | 1.205,000 | 110.949,000 | 270.954,700 |
| 22.01.2026 | 20:47:54.602 | 2,410 BZ | 230 | 554,300 | 110.449,000 | 269.749,700 |
| 22.01.2026 | 20:47:02.451 | 2,410 BZ | 230 | 554,300 | 110.219,000 | 269.195,400 |
| 22.01.2026 | 20:43:01.982 | 2,410 BZ | 860 | 2.072,600 | 109.989,000 | 268.641,100 |
| 22.01.2026 | 20:40:52.719 | 2,420 BZ | 245 | 592,900 | 109.129,000 | 266.568,500 |
| 22.01.2026 | 20:39:51.376 | 2,420 BZ | 245 | 592,900 | 108.884,000 | 265.975,600 |
| 22.01.2026 | 20:39:33.459 | 2,410 BZ | 230 | 554,300 | 108.639,000 | 265.382,700 |
| 22.01.2026 | 20:23:39.121 | 2,420 BZ | 230 | 556,600 | 108.409,000 | 264.828,400 |
| 22.01.2026 | 20:18:51.087 | 2,410 BZ | 230 | 554,300 | 108.179,000 | 264.271,800 |
| 22.01.2026 | 20:18:07.073 | 2,410 BZ | 230 | 554,300 | 107.949,000 | 263.717,500 |
| 22.01.2026 | 20:16:25.587 | 2,420 BZ | 230 | 556,600 | 107.719,000 | 263.163,200 |
| 22.01.2026 | 20:10:43.290 | 2,420 BZ | 1.390 | 3.363,800 | 107.489,000 | 262.606,600 |
| 22.01.2026 | 20:10:18.798 | 2,430 BZ | 700 | 1.701,000 | 106.099,000 | 259.242,800 |
| 22.01.2026 | 20:09:49.680 | 2,430 BZ | 690 | 1.676,700 | 105.399,000 | 257.541,800 |
| 22.01.2026 | 20:04:53.609 | 2,430 BZ | 450 | 1.093,500 | 104.709,000 | 255.865,100 |
| 22.01.2026 | 20:04:43.715 | 2,440 BZ | 450 | 1.098,000 | 104.259,000 | 254.771,600 |
| 22.01.2026 | 19:58:20.120 | 2,430 BZ | 81 | 196,830 | 103.809,000 | 253.673,600 |
| 22.01.2026 | 19:58:04.829 | 2,440 BZ | 81 | 197,640 | 103.728,000 | 253.476,770 |
| 22.01.2026 | 19:52:01.023 | 2,420 BZ | 230 | 556,600 | 103.647,000 | 253.279,130 |
| 22.01.2026 | 19:51:35.129 | 2,430 BZ | 230 | 558,900 | 103.417,000 | 252.722,530 |
| 22.01.2026 | 19:37:05.295 | 2,430 BZ | 230 | 558,900 | 103.187,000 | 252.163,630 |
| 22.01.2026 | 19:35:26.318 | 2,430 BZ | 225 | 546,750 | 102.957,000 | 251.604,730 |
| 22.01.2026 | 19:21:50.455 | 2,410 G | - | - | 102.732,000 | 251.057,980 |
| 22.01.2026 | 19:19:26.628 | 2,430 BZ | 2.500 | 6.075,000 | 102.732,000 | 251.057,980 |
| 22.01.2026 | 19:15:46.999 | 2,430 BZ | 460 | 1.117,800 | 100.232,000 | 244.982,980 |
| 22.01.2026 | 19:14:17.511 | 2,420 BZ | 460 | 1.113,200 | 99.772,000 | 243.865,180 |
| 22.01.2026 | 19:10:48.611 | 2,440 BZ | 4.100 | 10.004,000 | 99.312,000 | 242.751,980 |
| 22.01.2026 | 19:10:43.292 | 2,440 BZ | 2.300 | 5.612,000 | 95.212,000 | 232.747,980 |
| 22.01.2026 | 19:05:18.702 | 2,450 BZ | 740 | 1.813,000 | 92.912,000 | 227.135,980 |
| 22.01.2026 | 19:03:11.193 | 2,470 BZ | 230 | 568,100 | 92.172,000 | 225.322,980 |
| 22.01.2026 | 19:01:47.297 | 2,460 BZ | 230 | 565,800 | 91.942,000 | 224.754,880 |
| 22.01.2026 | 19:00:15.274 | 2,460 BZ | 230 | 565,800 | 91.712,000 | 224.189,080 |
| 22.01.2026 | 18:59:47.435 | 2,470 BZ | 283 | 699,010 | 91.482,000 | 223.623,280 |
| 22.01.2026 | 18:59:39.146 | 2,460 BZ | 230 | 565,800 | 91.199,000 | 222.924,270 |
| 22.01.2026 | 18:57:14.117 | 2,470 BZ | 1.000 | 2.470,000 | 90.969,000 | 222.358,470 |
| 22.01.2026 | 18:55:53.132 | 2,470 BZ | 230 | 568,100 | 89.969,000 | 219.888,470 |
| 22.01.2026 | 18:47:13.899 | 2,460 BZ | 5.930 | 14.587,800 | 89.739,000 | 219.320,370 |
| 22.01.2026 | 18:47:09.441 | 2,470 BZ | 700 | 1.729,000 | 83.809,000 | 204.732,570 |
| 22.01.2026 | 18:46:49.177 | 2,470 BZ | 230 | 568,100 | 83.109,000 | 203.003,570 |
| 22.01.2026 | 18:45:45.566 | 2,470 BZ | 5.000 | 12.350,000 | 82.879,000 | 202.435,470 |
| 22.01.2026 | 18:44:35.217 | 2,470 BZ | 500 | 1.235,000 | 77.879,000 | 190.085,470 |
| 22.01.2026 | 18:34:46.005 | 2,480 BZ | 400 | 992,000 | 77.379,000 | 188.850,470 |
| 22.01.2026 | 18:29:14.107 | 2,470 BZ | 600 | 1.482,000 | 76.979,000 | 187.858,470 |
| 22.01.2026 | 18:28:43.777 | 2,470 BZ | 600 | 1.482,000 | 76.379,000 | 186.376,470 |
| 22.01.2026 | 18:27:11.820 | 2,470 BZ | 1.200 | 2.964,000 | 75.779,000 | 184.894,470 |
| 22.01.2026 | 18:21:42.401 | 2,470 BZ | 220 | 543,400 | 74.579,000 | 181.930,470 |
| 22.01.2026 | 18:21:36.444 | 2,470 BZ | 230 | 568,100 | 74.359,000 | 181.387,070 |
| 22.01.2026 | 18:21:26.987 | 2,480 BZ | 230 | 570,400 | 74.129,000 | 180.818,970 |
| 22.01.2026 | 18:18:51.717 | 2,490 BZ | 400 | 996,000 | 73.899,000 | 180.248,570 |
| 22.01.2026 | 18:16:49.011 | 2,500 BZ | 400 | 1.000,000 | 73.499,000 | 179.252,570 |
| 22.01.2026 | 18:16:44.724 | 2,500 BZ | 250 | 625,000 | 73.099,000 | 178.252,570 |
| 22.01.2026 | 18:16:31.506 | 2,500 BZ | 400 | 1.000,000 | 72.849,000 | 177.627,570 |
| 22.01.2026 | 18:14:34.706 | 2,500 BZ | 2.000 | 5.000,000 | 72.449,000 | 176.627,570 |
| 22.01.2026 | 18:12:31.043 | 2,510 BZ | 250 | 627,500 | 70.449,000 | 171.627,570 |
| 22.01.2026 | 18:12:16.745 | 2,510 BZ | 3.230 | 8.107,300 | 70.199,000 | 171.000,070 |
| 22.01.2026 | 18:09:35.692 | 2,520 BZ | 1.000 | 2.520,000 | 66.969,000 | 162.892,770 |
| 22.01.2026 | 18:09:22.503 | 2,520 BZ | 230 | 579,600 | 65.969,000 | 160.372,770 |
| 22.01.2026 | 18:08:45.292 | 2,520 BZ | 2.000 | 5.040,000 | 65.739,000 | 159.793,170 |
| 22.01.2026 | 18:07:02.242 | 2,510 BZ | 210 | 527,100 | 63.739,000 | 154.753,170 |
| 22.01.2026 | 18:06:49.873 | 2,520 BZ | 210 | 529,200 | 63.529,000 | 154.226,070 |
| 22.01.2026 | 18:03:27.442 | 2,500 BZ | 40 | 100,000 | 63.319,000 | 153.696,870 |
| 22.01.2026 | 18:01:51.456 | 2,500 BZ | 230 | 575,000 | 63.279,000 | 153.596,870 |
| 22.01.2026 | 18:01:24.437 | 2,510 BZ | 230 | 577,300 | 63.049,000 | 153.021,870 |
| 22.01.2026 | 17:57:24.722 | 2,500 BZ | 230 | 575,000 | 62.819,000 | 152.444,570 |
| 22.01.2026 | 17:56:03.695 | 2,500 BZ | 210 | 525,000 | 62.589,000 | 151.869,570 |
| 22.01.2026 | 17:52:42.855 | 2,530 BZ | 782 | 1.978,460 | 62.379,000 | 151.344,570 |
| 22.01.2026 | 17:52:06.546 | 2,540 BZ | 220 | 558,800 | 61.597,000 | 149.366,110 |
| 22.01.2026 | 17:51:16.847 | 2,540 BZ | 107 | 271,780 | 61.377,000 | 148.807,310 |
| 22.01.2026 | 17:48:54.340 | 2,530 BZ | 225 | 569,250 | 61.270,000 | 148.535,530 |
| 22.01.2026 | 17:48:47.768 | 2,530 BZ | 230 | 581,900 | 61.045,000 | 147.966,280 |
| 22.01.2026 | 17:44:38.114 | 2,500 BZ | 230 | 575,000 | 60.815,000 | 147.384,380 |
| 22.01.2026 | 17:41:45.596 | 2,510 BZ | 800 | 2.008,000 | 60.585,000 | 146.809,380 |
| 22.01.2026 | 17:36:07.142 | 2,500 BZ | 230 | 575,000 | 59.785,000 | 144.801,380 |
| 22.01.2026 | 17:36:01.300 | 2,510 BZ | 230 | 577,300 | 59.555,000 | 144.226,380 |
| 22.01.2026 | 17:35:28.446 | 2,500 BZ | 500 | 1.250,000 | 59.325,000 | 143.649,080 |
| 22.01.2026 | 17:35:23.566 | 2,500 G | - | - | 58.825,000 | 142.399,080 |
| 22.01.2026 | 17:28:25.310 | 2,530 BZ | 175 | 442,750 | 58.825,000 | 142.399,080 |
| 22.01.2026 | 17:28:02.173 | 2,530 BZ | 175 | 442,750 | 58.650,000 | 141.956,330 |
| 22.01.2026 | 17:25:14.415 | 2,510 BZ | 300 | 753,000 | 58.475,000 | 141.513,580 |
| 22.01.2026 | 17:19:42.915 | 2,510 BZ | 300 | 753,000 | 58.175,000 | 140.760,580 |
| 22.01.2026 | 17:19:37.780 | 2,520 BZ | 300 | 756,000 | 57.875,000 | 140.007,580 |
| 22.01.2026 | 17:19:05.777 | 2,520 BZ | 119 | 299,880 | 57.575,000 | 139.251,580 |
| 22.01.2026 | 17:18:57.102 | 2,530 BZ | 119 | 301,070 | 57.456,000 | 138.951,700 |
| 22.01.2026 | 17:18:10.577 | 2,510 BZ | 1.000 | 2.510,000 | 57.337,000 | 138.650,630 |
| 22.01.2026 | 17:18:09.094 | 2,510 BZ | 230 | 577,300 | 56.337,000 | 136.140,630 |
| 22.01.2026 | 17:18:03.665 | 2,510 BZ | 230 | 577,300 | 56.107,000 | 135.563,330 |
| 22.01.2026 | 17:17:34.509 | 2,520 BZ | 230 | 579,600 | 55.877,000 | 134.986,030 |
| 22.01.2026 | 17:17:30.214 | 2,510 G | - | - | 55.647,000 | 134.406,430 |
| 22.01.2026 | 17:14:55.726 | 2,530 BZ | 740 | 1.872,200 | 55.417,000 | 133.824,530 |