Palantir Technologies Inc./OS/Call [180]/MS
WKN MM0MVB
ISIN DE000MM0MVB8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.01.2026 | 19:26:13.123 | 3,720 BZ | 875 | 3.255,000 | 60.855,000 | 212.676,110 |
| 12.01.2026 | 19:26:13.123 | 3,720 BZ | 875 | 3.255,000 | 60.855,000 | 212.676,110 |
| 12.01.2026 | 19:25:40.680 | 3,710 BZ | 875 | 3.246,250 | 59.980,000 | 209.421,110 |
| 12.01.2026 | 19:22:01.547 | 3,720 G | - | - | 59.105,000 | 206.174,860 |
| 12.01.2026 | 18:34:23.829 | 3,640 BZ | 1.067 | 3.883,880 | 59.105,000 | 206.174,860 |
| 12.01.2026 | 18:31:20.359 | 3,650 BZ | 500 | 1.825,000 | 58.038,000 | 202.290,980 |
| 12.01.2026 | 18:18:49.883 | 3,660 BZ | 567 | 2.075,220 | 57.538,000 | 200.465,980 |
| 12.01.2026 | 18:13:34.835 | 3,640 BZ | 2.600 | 9.464,000 | 56.971,000 | 198.390,760 |
| 12.01.2026 | 18:13:25.712 | 3,630 BZ | 2.600 | 9.438,000 | 54.371,000 | 188.926,760 |
| 12.01.2026 | 17:30:52.627 | 3,670 G | - | - | 51.771,000 | 179.488,760 |
| 12.01.2026 | 16:54:31.314 | 3,750 BZ | 850 | 3.187,500 | 51.771,000 | 179.488,760 |
| 12.01.2026 | 16:54:17.978 | 3,740 BZ | 850 | 3.179,000 | 50.921,000 | 176.301,260 |
| 12.01.2026 | 16:51:13.460 | 3,740 BZ | 130 | 486,200 | 50.071,000 | 173.122,260 |
| 12.01.2026 | 16:48:05.004 | 3,730 BZ | 130 | 484,900 | 49.941,000 | 172.636,060 |
| 12.01.2026 | 15:41:46.370 | 3,850 BZ | 50 | 192,500 | 49.811,000 | 172.151,160 |
| 12.01.2026 | 15:40:02.642 | 3,900 BZ | 50 | 195,000 | 49.761,000 | 171.958,660 |
| 12.01.2026 | 15:31:52.107 | 3,650 BZ | 1.500 | 5.475,000 | 49.711,000 | 171.763,660 |
| 12.01.2026 | 15:22:50.285 | 3,640 BZ | 1.500 | 5.460,000 | 48.211,000 | 166.288,660 |
| 12.01.2026 | 15:03:52.553 | 3,660 G | - | - | 46.711,000 | 160.828,660 |
| 12.01.2026 | 13:32:22.134 | 3,760 BZ | 170 | 639,200 | 46.711,000 | 160.828,660 |
| 12.01.2026 | 13:32:16.997 | 3,740 BZ | 170 | 635,800 | 46.541,000 | 160.189,460 |
| 12.01.2026 | 13:31:05.111 | 3,630 BZ | 700 | 2.541,000 | 46.371,000 | 159.553,660 |
| 12.01.2026 | 13:31:00.457 | 3,620 BZ | 700 | 2.534,000 | 45.671,000 | 157.012,660 |
| 12.01.2026 | 13:30:57.897 | 3,600 BZ | 1.000 | 3.600,000 | 44.971,000 | 154.478,660 |
| 12.01.2026 | 13:30:52.376 | 3,580 BZ | 1.000 | 3.580,000 | 43.971,000 | 150.878,660 |
| 12.01.2026 | 13:30:38.953 | 3,550 BZ | 200 | 710,000 | 42.971,000 | 147.298,660 |
| 12.01.2026 | 13:30:25.749 | 3,510 BZ | 5.700 | 20.007,000 | 42.771,000 | 146.588,660 |
| 12.01.2026 | 13:06:52.549 | 3,430 BZ | 2.000 | 6.860,000 | 37.071,000 | 126.581,660 |
| 12.01.2026 | 13:03:43.339 | 3,420 BZ | 2.000 | 6.840,000 | 35.071,000 | 119.721,660 |
| 12.01.2026 | 12:45:56.556 | 3,400 BZ | 1.000 | 3.400,000 | 33.071,000 | 112.881,660 |
| 12.01.2026 | 12:16:08.449 | 3,390 BZ | 1.000 | 3.390,000 | 32.071,000 | 109.481,660 |
| 12.01.2026 | 11:42:16.280 | 3,390 BZ | 350 | 1.186,500 | 31.071,000 | 106.091,660 |
| 12.01.2026 | 11:38:30.189 | 3,380 BZ | 350 | 1.183,000 | 30.721,000 | 104.905,160 |
| 12.01.2026 | 10:52:09.301 | 3,340 BZ | 3.800 | 12.692,000 | 30.371,000 | 103.722,160 |
| 12.01.2026 | 10:51:55.418 | 3,350 G | - | - | 26.571,000 | 91.030,160 |
| 12.01.2026 | 10:51:31.501 | 3,350 BZ | 650 | 2.177,500 | 26.571,000 | 91.030,160 |
| 12.01.2026 | 10:49:17.184 | 3,340 BZ | 690 | 2.304,600 | 25.921,000 | 88.852,660 |
| 12.01.2026 | 10:40:33.860 | 3,340 BZ | 300 | 1.002,000 | 25.231,000 | 86.548,060 |
| 12.01.2026 | 09:53:02.404 | 3,350 BZ | 500 | 1.675,000 | 24.931,000 | 85.546,060 |
| 12.01.2026 | 09:38:15.448 | 3,350 BZ | 760 | 2.546,000 | 24.431,000 | 83.871,060 |
| 12.01.2026 | 09:18:50.427 | 3,430 G | - | - | 23.671,000 | 81.325,060 |
| 12.01.2026 | 09:15:32.493 | 3,430 BZ | 900 | 3.087,000 | 23.671,000 | 81.325,060 |
| 12.01.2026 | 09:11:02.697 | 3,430 BZ | 3.940 | 13.514,200 | 22.771,000 | 78.238,060 |
| 12.01.2026 | 09:10:54.618 | 3,420 BZ | 2.000 | 6.840,000 | 18.831,000 | 64.723,860 |
| 12.01.2026 | 09:10:15.655 | 3,430 BZ | 1.800 | 6.174,000 | 16.831,000 | 57.883,860 |
| 12.01.2026 | 09:09:12.876 | 3,430 BZ | 140 | 480,200 | 15.031,000 | 51.709,860 |
| 12.01.2026 | 09:02:56.937 | 3,400 BZ | 750 | 2.550,000 | 14.891,000 | 51.229,660 |
| 12.01.2026 | 09:01:22.354 | 3,410 BZ | 750 | 2.557,500 | 14.141,000 | 48.679,660 |
| 12.01.2026 | 08:57:34.956 | 3,410 BZ | 572 | 1.950,520 | 13.391,000 | 46.122,160 |
| 12.01.2026 | 08:53:17.391 | 3,400 BZ | 120 | 408,000 | 12.819,000 | 44.171,640 |
| 12.01.2026 | 08:52:43.509 | 3,400 BZ | 182 | 618,800 | 12.699,000 | 43.763,640 |
| 12.01.2026 | 08:52:39.364 | 3,400 BZ | 150 | 510,000 | 12.517,000 | 43.144,840 |
| 12.01.2026 | 08:46:13.853 | 3,400 BZ | 120 | 408,000 | 12.367,000 | 42.634,840 |
| 12.01.2026 | 08:37:24.249 | 3,410 BZ | 300 | 1.023,000 | 12.247,000 | 42.226,840 |
| 12.01.2026 | 08:37:17.000 | 3,400 BZ | 300 | 1.020,000 | 11.947,000 | 41.203,840 |
| 12.01.2026 | 08:34:35.575 | 3,430 BZ | 125 | 428,750 | 11.647,000 | 40.183,840 |
| 12.01.2026 | 08:34:30.167 | 3,420 BZ | 125 | 427,500 | 11.522,000 | 39.755,090 |
| 12.01.2026 | 08:31:21.582 | 3,430 BZ | 1.000 | 3.430,000 | 11.397,000 | 39.327,590 |
| 12.01.2026 | 08:31:00.686 | 3,420 BZ | 1.000 | 3.420,000 | 10.397,000 | 35.897,590 |
| 12.01.2026 | 08:28:03.521 | 3,430 BZ | 1.500 | 5.145,000 | 9.397,000 | 32.477,590 |
| 12.01.2026 | 08:27:58.570 | 3,420 BZ | 1.000 | 3.420,000 | 7.897,000 | 27.332,590 |
| 12.01.2026 | 08:21:15.129 | 3,430 BZ | 500 | 1.715,000 | 6.897,000 | 23.912,590 |
| 12.01.2026 | 08:03:02.345 | 3,470 BZ | 6.397 | 22.197,590 | 6.397,000 | 22.197,590 |
| 09.01.2026 | 19:42:40.015 | 3,580 G | - | - | 1.504,000 | 5.350,990 |
| 09.01.2026 | 19:42:40.015 | 3,580 G | - | - | 1.504,000 | 5.350,990 |
| 09.01.2026 | 18:23:05.131 | 3,690 BZ | 47 | 173,430 | 1.504,000 | 5.350,990 |
| 09.01.2026 | 18:20:43.532 | 3,680 BZ | 47 | 172,960 | 1.457,000 | 5.177,560 |
| 09.01.2026 | 18:07:59.112 | 3,670 G | - | - | 1.410,000 | 5.004,600 |
| 09.01.2026 | 16:09:51.375 | 3,440 BZ | 330 | 1.135,200 | 1.410,000 | 5.004,600 |
| 09.01.2026 | 16:09:47.070 | 3,430 BZ | 330 | 1.131,900 | 1.080,000 | 3.869,400 |
| 09.01.2026 | 15:00:02.279 | 3,670 G | - | - | 750,000 | 2.737,500 |
| 09.01.2026 | 13:20:39.634 | 3,650 BZ | 375 | 1.368,750 | 750,000 | 2.737,500 |
| 09.01.2026 | 13:19:44.845 | 3,650 BZ | 375 | 1.368,750 | 375,000 | 1.368,750 |
| 09.01.2026 | 10:44:14.133 | 3,670 G | - | - | - | - |
| 09.01.2026 | 09:18:41.428 | 3,620 G | - | - | - | - |
| 08.01.2026 | 20:38:14.191 | 3,450 BZ | 345 | 1.190,250 | 3.206,000 | 12.813,460 |
| 08.01.2026 | 20:38:14.191 | 3,450 BZ | 345 | 1.190,250 | 3.206,000 | 12.813,460 |
| 08.01.2026 | 20:37:54.876 | 3,450 BZ | 345 | 1.190,250 | 2.861,000 | 11.623,210 |
| 08.01.2026 | 20:37:12.197 | 3,470 BZ | 200 | 694,000 | 2.516,000 | 10.432,960 |
| 08.01.2026 | 20:34:38.041 | 3,510 BZ | 200 | 702,000 | 2.316,000 | 9.738,960 |
| 08.01.2026 | 19:19:26.420 | 3,620 G | - | - | 2.116,000 | 9.036,960 |
| 08.01.2026 | 17:02:20.747 | 3,750 G | - | - | 2.116,000 | 9.036,960 |
| 08.01.2026 | 16:58:43.202 | 3,740 G | - | - | 2.116,000 | 9.036,960 |
| 08.01.2026 | 15:30:50.940 | 4,220 BZ | 100 | 422,000 | 2.116,000 | 9.036,960 |
| 08.01.2026 | 15:30:42.037 | 4,240 BZ | 100 | 424,000 | 2.016,000 | 8.614,960 |
| 08.01.2026 | 15:07:32.748 | 4,340 G | - | - | 1.916,000 | 8.190,960 |
| 08.01.2026 | 14:45:19.329 | 4,400 BZ | 120 | 528,000 | 1.916,000 | 8.190,960 |
| 08.01.2026 | 14:44:50.843 | 4,410 BZ | 120 | 529,200 | 1.796,000 | 7.662,960 |
| 08.01.2026 | 10:51:27.959 | 4,240 G | - | - | 1.676,000 | 7.133,760 |
| 08.01.2026 | 10:07:51.997 | 4,240 BZ | 238 | 1.009,120 | 1.676,000 | 7.133,760 |
| 08.01.2026 | 09:49:18.715 | 4,280 BZ | 238 | 1.018,640 | 1.438,000 | 6.124,640 |
| 08.01.2026 | 09:28:40.191 | 4,270 BZ | 400 | 1.708,000 | 1.200,000 | 5.106,000 |
| 08.01.2026 | 09:28:17.314 | 4,260 BZ | 400 | 1.704,000 | 800,000 | 3.398,000 |
| 08.01.2026 | 09:23:18.660 | 4,240 BZ | 200 | 848,000 | 400,000 | 1.694,000 |
| 08.01.2026 | 09:22:24.996 | 4,230 BZ | 200 | 846,000 | 200,000 | 846,000 |
| 08.01.2026 | 09:21:40.193 | 4,240 G | - | - | - | - |
| 07.01.2026 | 20:44:38.642 | 4,170 BZ | 1.500 | 6.255,000 | 10.616,000 | 44.243,960 |
| 07.01.2026 | 20:44:38.642 | 4,170 BZ | 1.500 | 6.255,000 | 10.616,000 | 44.243,960 |
| 07.01.2026 | 20:44:06.957 | 4,160 BZ | 1.500 | 6.240,000 | 9.116,000 | 37.988,960 |
| 07.01.2026 | 20:24:44.714 | 4,130 BZ | 200 | 826,000 | 7.616,000 | 31.748,960 |