Palantir Technologies Inc./OS/Call [180]/MS
WKN MM0MVB
ISIN DE000MM0MVB8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.11.2025 | 17:37:26.971 | 3,650 BZ | 1.000 | 3.650,000 | 49.100,000 | 152.529,320 |
| 14.11.2025 | 17:28:42.164 | 3,680 BZ | 333 | 1.225,440 | 48.100,000 | 148.879,320 |
| 14.11.2025 | 17:25:21.395 | 3,600 BZ | 558 | 2.008,800 | 47.767,000 | 147.653,880 |
| 14.11.2025 | 17:24:05.654 | 3,590 G | - | - | 47.209,000 | 145.645,080 |
| 14.11.2025 | 17:13:46.623 | 3,520 G | - | - | 47.209,000 | 145.645,080 |
| 14.11.2025 | 17:00:29.514 | 3,580 BZ | 1.000 | 3.580,000 | 47.209,000 | 145.645,080 |
| 14.11.2025 | 16:51:32.464 | 3,620 BZ | 300 | 1.086,000 | 46.209,000 | 142.065,080 |
| 14.11.2025 | 16:25:59.631 | 3,360 BZ | 2.000 | 6.720,000 | 45.909,000 | 140.979,080 |
| 14.11.2025 | 16:07:01.357 | 3,450 BZ | 500 | 1.725,000 | 43.909,000 | 134.259,080 |
| 14.11.2025 | 15:39:21.842 | 3,250 BZ | 200 | 650,000 | 43.409,000 | 132.534,080 |
| 14.11.2025 | 15:17:01.942 | 3,040 BZ | 300 | 912,000 | 43.209,000 | 131.884,080 |
| 14.11.2025 | 14:55:39.514 | 2,990 G | - | - | 42.909,000 | 130.972,080 |
| 14.11.2025 | 14:51:47.755 | 3,010 BZ | 650 | 1.956,500 | 42.909,000 | 130.972,080 |
| 14.11.2025 | 14:46:24.591 | 2,900 BZ | 5.000 | 14.500,000 | 42.259,000 | 129.015,580 |
| 14.11.2025 | 14:25:29.991 | 2,920 BZ | 800 | 2.336,000 | 37.259,000 | 114.515,580 |
| 14.11.2025 | 14:24:22.201 | 2,910 BZ | 800 | 2.328,000 | 36.459,000 | 112.179,580 |
| 14.11.2025 | 14:18:06.135 | 2,930 BZ | 1.600 | 4.688,000 | 35.659,000 | 109.851,580 |
| 14.11.2025 | 14:13:16.681 | 2,900 BZ | 600 | 1.740,000 | 34.059,000 | 105.163,580 |
| 14.11.2025 | 13:55:08.907 | 2,900 BZ | 600 | 1.740,000 | 33.459,000 | 103.423,580 |
| 14.11.2025 | 13:38:01.221 | 2,990 BZ | 1.760 | 5.262,400 | 32.859,000 | 101.683,580 |
| 14.11.2025 | 13:37:06.501 | 2,980 BZ | 1.960 | 5.840,800 | 31.099,000 | 96.421,180 |
| 14.11.2025 | 13:33:07.310 | 3,000 BZ | 9.500 | 28.500,000 | 29.139,000 | 90.580,380 |
| 14.11.2025 | 13:21:38.227 | 3,020 BZ | 50 | 151,000 | 19.639,000 | 62.080,380 |
| 14.11.2025 | 13:18:10.272 | 3,010 BZ | 350 | 1.053,500 | 19.589,000 | 61.929,380 |
| 14.11.2025 | 13:13:49.320 | 3,020 BZ | 500 | 1.510,000 | 19.239,000 | 60.875,880 |
| 14.11.2025 | 13:10:08.082 | 3,060 BZ | 1.050 | 3.213,000 | 18.739,000 | 59.365,880 |
| 14.11.2025 | 13:09:03.882 | 3,070 BZ | 155 | 475,850 | 17.689,000 | 56.152,880 |
| 14.11.2025 | 13:07:21.365 | 3,040 BZ | 2.287 | 6.952,480 | 17.534,000 | 55.677,030 |
| 14.11.2025 | 13:06:22.758 | 3,060 BZ | 200 | 612,000 | 15.247,000 | 48.724,550 |
| 14.11.2025 | 13:05:21.392 | 3,070 BZ | 350 | 1.074,500 | 15.047,000 | 48.112,550 |
| 14.11.2025 | 13:05:21.136 | 3,090 BZ | 1.607 | 4.965,630 | 14.697,000 | 47.038,050 |
| 14.11.2025 | 12:49:11.037 | 3,140 BZ | 8 | 25,120 | 13.090,000 | 42.072,420 |
| 14.11.2025 | 12:47:17.676 | 3,110 BZ | 1.597 | 4.966,670 | 13.082,000 | 42.047,300 |
| 14.11.2025 | 12:37:03.398 | 3,130 BZ | 540 | 1.690,200 | 11.485,000 | 37.080,630 |
| 14.11.2025 | 12:30:48.649 | 3,150 BZ | 240 | 756,000 | 10.945,000 | 35.390,430 |
| 14.11.2025 | 11:57:48.146 | 3,240 BZ | 275 | 891,000 | 10.705,000 | 34.634,430 |
| 14.11.2025 | 11:54:49.663 | 3,240 BZ | 1.226 | 3.972,240 | 10.430,000 | 33.743,430 |
| 14.11.2025 | 11:49:01.406 | 3,260 BZ | 1.219 | 3.973,940 | 9.204,000 | 29.771,190 |
| 14.11.2025 | 11:47:58.660 | 3,260 G | - | - | 7.985,000 | 25.797,250 |
| 14.11.2025 | 11:10:33.664 | 3,280 BZ | 400 | 1.312,000 | 7.985,000 | 25.797,250 |
| 14.11.2025 | 10:48:31.776 | 3,240 G | - | - | 7.585,000 | 24.485,250 |
| 14.11.2025 | 09:59:50.079 | 3,240 BZ | 2.900 | 9.396,000 | 7.585,000 | 24.485,250 |
| 14.11.2025 | 09:52:53.461 | 3,200 BZ | 400 | 1.280,000 | 4.685,000 | 15.089,250 |
| 14.11.2025 | 09:46:29.199 | 3,150 BZ | 500 | 1.575,000 | 4.285,000 | 13.809,250 |
| 14.11.2025 | 09:40:41.719 | 3,200 BZ | 300 | 960,000 | 3.785,000 | 12.234,250 |
| 14.11.2025 | 09:38:11.293 | 3,220 BZ | 300 | 966,000 | 3.485,000 | 11.274,250 |
| 14.11.2025 | 09:33:39.348 | 3,180 BZ | 1.000 | 3.180,000 | 3.185,000 | 10.308,250 |
| 14.11.2025 | 09:16:36.771 | 3,240 BZ | 1.000 | 3.240,000 | 2.185,000 | 7.128,250 |
| 14.11.2025 | 09:16:19.532 | 3,250 BZ | 400 | 1.300,000 | 1.185,000 | 3.888,250 |
| 14.11.2025 | 09:06:21.895 | 3,240 BZ | 100 | 324,000 | 785,000 | 2.588,250 |
| 14.11.2025 | 09:05:37.751 | 3,270 BZ | 120 | 392,400 | 685,000 | 2.264,250 |
| 14.11.2025 | 09:05:22.812 | 3,270 G | - | - | 565,000 | 1.871,850 |
| 14.11.2025 | 08:58:22.480 | 3,240 BZ | 90 | 291,600 | 565,000 | 1.871,850 |
| 14.11.2025 | 08:56:41.774 | 3,240 G | - | - | 475,000 | 1.580,250 |
| 14.11.2025 | 08:30:21.842 | 3,270 BZ | 125 | 408,750 | 475,000 | 1.580,250 |
| 14.11.2025 | 08:10:08.930 | 3,330 BZ | 50 | 166,500 | 350,000 | 1.171,500 |
| 14.11.2025 | 08:06:33.805 | 3,350 BZ | 300 | 1.005,000 | 300,000 | 1.005,000 |
| 13.11.2025 | 20:17:49.295 | 3,340 BZ | 3.500 | 11.690,000 | 83.940,000 | 316.806,340 |
| 13.11.2025 | 20:17:49.295 | 3,340 BZ | 3.500 | 11.690,000 | 83.940,000 | 316.806,340 |
| 13.11.2025 | 20:16:13.356 | 3,360 BZ | 500 | 1.680,000 | 80.440,000 | 305.116,340 |
| 13.11.2025 | 20:09:50.647 | 3,370 BZ | 500 | 1.685,000 | 79.940,000 | 303.436,340 |
| 13.11.2025 | 19:44:18.395 | 3,380 BZ | 150 | 507,000 | 79.440,000 | 301.751,340 |
| 13.11.2025 | 19:42:06.769 | 3,350 BZ | 100 | 335,000 | 79.290,000 | 301.244,340 |
| 13.11.2025 | 19:41:14.303 | 3,340 BZ | 120 | 400,800 | 79.190,000 | 300.909,340 |
| 13.11.2025 | 19:26:22.019 | 3,400 BZ | 300 | 1.020,000 | 79.070,000 | 300.508,540 |
| 13.11.2025 | 19:23:02.218 | 3,430 G | - | - | 78.770,000 | 299.488,540 |
| 13.11.2025 | 19:15:40.819 | 3,490 BZ | 300 | 1.047,000 | 78.770,000 | 299.488,540 |
| 13.11.2025 | 18:56:21.140 | 3,500 BZ | 1.500 | 5.250,000 | 78.470,000 | 298.441,540 |
| 13.11.2025 | 18:55:20.741 | 3,470 BZ | 300 | 1.041,000 | 76.970,000 | 293.191,540 |
| 13.11.2025 | 18:28:36.164 | 3,580 BZ | 2.000 | 7.160,000 | 76.670,000 | 292.150,540 |
| 13.11.2025 | 18:21:59.890 | 3,560 BZ | 100 | 356,000 | 74.670,000 | 284.990,540 |
| 13.11.2025 | 18:13:00.028 | 3,520 BZ | 450 | 1.584,000 | 74.570,000 | 284.634,540 |
| 13.11.2025 | 18:11:53.230 | 3,540 BZ | 200 | 708,000 | 74.120,000 | 283.050,540 |
| 13.11.2025 | 18:09:31.629 | 3,540 BZ | 170 | 601,800 | 73.920,000 | 282.342,540 |
| 13.11.2025 | 18:03:44.020 | 3,550 BZ | 110 | 390,500 | 73.750,000 | 281.740,740 |
| 13.11.2025 | 17:58:47.490 | 3,510 BZ | 200 | 702,000 | 73.640,000 | 281.350,240 |
| 13.11.2025 | 17:53:38.396 | 3,550 BZ | 2.000 | 7.100,000 | 73.440,000 | 280.648,240 |
| 13.11.2025 | 17:37:04.980 | 3,480 G | - | - | 71.440,000 | 273.548,240 |
| 13.11.2025 | 17:33:05.661 | 3,540 BZ | 1.000 | 3.540,000 | 71.440,000 | 273.548,240 |
| 13.11.2025 | 17:12:25.236 | 3,530 BZ | 500 | 1.765,000 | 70.440,000 | 270.008,240 |
| 13.11.2025 | 16:54:38.054 | 3,510 BZ | 300 | 1.053,000 | 69.940,000 | 268.243,240 |
| 13.11.2025 | 16:48:04.661 | 3,490 BZ | 2.000 | 6.980,000 | 69.640,000 | 267.190,240 |
| 13.11.2025 | 16:47:13.120 | 3,480 BZ | 3.994 | 13.899,120 | 67.640,000 | 260.210,240 |
| 13.11.2025 | 16:47:03.751 | 3,500 BZ | 4.993 | 17.475,500 | 63.646,000 | 246.311,120 |
| 13.11.2025 | 16:42:48.693 | 3,520 BZ | 2.499 | 8.796,480 | 58.653,000 | 228.835,620 |
| 13.11.2025 | 16:41:33.550 | 3,530 G | - | - | 56.154,000 | 220.039,140 |
| 13.11.2025 | 16:31:10.633 | 3,620 BZ | 70 | 253,400 | 56.154,000 | 220.039,140 |
| 13.11.2025 | 16:28:54.289 | 3,570 BZ | 300 | 1.071,000 | 56.084,000 | 219.785,740 |
| 13.11.2025 | 16:28:18.671 | 3,600 BZ | 565 | 2.034,000 | 55.784,000 | 218.714,740 |
| 13.11.2025 | 16:27:20.791 | 3,610 BZ | 250 | 902,500 | 55.219,000 | 216.680,740 |
| 13.11.2025 | 16:26:39.576 | 3,610 BZ | 1.630 | 5.884,300 | 54.969,000 | 215.778,240 |
| 13.11.2025 | 16:21:23.215 | 3,680 BZ | 72 | 264,960 | 53.339,000 | 209.893,940 |
| 13.11.2025 | 16:03:31.294 | 3,650 BZ | 400 | 1.460,000 | 53.267,000 | 209.628,980 |
| 13.11.2025 | 15:59:24.845 | 3,760 BZ | 300 | 1.128,000 | 52.867,000 | 208.168,980 |
| 13.11.2025 | 15:50:36.185 | 3,780 BZ | 100 | 378,000 | 52.567,000 | 207.040,980 |
| 13.11.2025 | 15:42:32.720 | 3,700 BZ | 700 | 2.590,000 | 52.467,000 | 206.662,980 |
| 13.11.2025 | 15:42:16.146 | 3,730 BZ | 299 | 1.115,270 | 51.767,000 | 204.072,980 |
| 13.11.2025 | 15:42:10.313 | 3,740 BZ | 4.500 | 16.830,000 | 51.468,000 | 202.957,710 |
| 13.11.2025 | 15:41:52.448 | 3,750 BZ | 5.000 | 18.750,000 | 46.968,000 | 186.127,710 |
| 13.11.2025 | 15:41:31.162 | 3,760 BZ | 500 | 1.880,000 | 41.968,000 | 167.377,710 |