Palantir Technologies Inc./OS/Call [180]/MS
WKN MM0MVC
ISIN DE000MM0MVC6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 21:48:30.555 | 4,670 BZ | 500 | 2.335,000 | 40.322,000 | 188.738,190 |
| 04.11.2025 | 21:48:30.555 | 4,670 BZ | 500 | 2.335,000 | 40.322,000 | 188.738,190 |
| 04.11.2025 | 21:45:39.061 | 4,660 BZ | 500 | 2.330,000 | 39.822,000 | 186.403,190 |
| 04.11.2025 | 21:36:52.908 | 4,550 BZ | 245 | 1.114,750 | 39.322,000 | 184.073,190 |
| 04.11.2025 | 21:32:44.188 | 4,540 BZ | 245 | 1.112,300 | 39.077,000 | 182.958,440 |
| 04.11.2025 | 21:09:06.223 | 4,680 BZ | 500 | 2.340,000 | 38.832,000 | 181.846,140 |
| 04.11.2025 | 21:09:01.539 | 4,670 BZ | 500 | 2.335,000 | 38.332,000 | 179.506,140 |
| 04.11.2025 | 20:51:13.236 | 4,580 BZ | 450 | 2.061,000 | 37.832,000 | 177.171,140 |
| 04.11.2025 | 20:50:51.985 | 4,570 BZ | 450 | 2.056,500 | 37.382,000 | 175.110,140 |
| 04.11.2025 | 19:30:43.523 | 4,740 BZ | 140 | 663,600 | 36.932,000 | 173.053,640 |
| 04.11.2025 | 19:30:36.857 | 4,730 BZ | 140 | 662,200 | 36.792,000 | 172.390,040 |
| 04.11.2025 | 19:19:21.330 | 4,810 G | - | - | 36.652,000 | 171.727,840 |
| 04.11.2025 | 18:40:07.476 | 5,040 BZ | 100 | 504,000 | 36.552,000 | 171.222,840 |
| 04.11.2025 | 17:29:40.296 | 4,860 G | - | - | 36.452,000 | 170.718,840 |
| 04.11.2025 | 15:42:37.995 | 4,710 BZ | 2.224 | 10.475,040 | 36.452,000 | 170.718,840 |
| 04.11.2025 | 15:42:27.616 | 4,700 BZ | 5.000 | 23.500,000 | 34.228,000 | 160.243,800 |
| 04.11.2025 | 15:42:21.438 | 4,700 BZ | 5.000 | 23.500,000 | 29.228,000 | 136.743,800 |
| 04.11.2025 | 15:36:26.288 | 4,490 BZ | 11.854 | 53.224,460 | 24.228,000 | 113.243,800 |
| 04.11.2025 | 15:32:30.088 | 4,900 BZ | 170 | 833,000 | 12.374,000 | 60.019,340 |
| 04.11.2025 | 15:19:23.045 | 4,700 BZ | 650 | 3.055,000 | 12.204,000 | 59.186,340 |
| 04.11.2025 | 15:18:45.607 | 4,690 BZ | 650 | 3.048,500 | 11.554,000 | 56.131,340 |
| 04.11.2025 | 14:56:31.149 | 4,740 G | - | - | 10.904,000 | 53.082,840 |
| 04.11.2025 | 13:49:31.014 | 4,700 BZ | 200 | 940,000 | 10.904,000 | 53.082,840 |
| 04.11.2025 | 13:34:39.090 | 4,790 BZ | 200 | 958,000 | 10.704,000 | 52.142,840 |
| 04.11.2025 | 13:20:58.916 | 4,830 BZ | 150 | 724,500 | 10.504,000 | 51.184,840 |
| 04.11.2025 | 13:12:02.383 | 4,820 BZ | 150 | 723,000 | 10.354,000 | 50.460,340 |
| 04.11.2025 | 11:03:20.613 | 4,710 BZ | 1.500 | 7.065,000 | 10.204,000 | 49.737,340 |
| 04.11.2025 | 11:02:16.224 | 4,700 BZ | 1.500 | 7.050,000 | 8.704,000 | 42.672,340 |
| 04.11.2025 | 10:46:35.700 | 4,850 BZ | 540 | 2.619,000 | 7.204,000 | 35.622,340 |
| 04.11.2025 | 10:46:21.889 | 4,840 BZ | 540 | 2.613,600 | 6.664,000 | 33.003,340 |
| 04.11.2025 | 10:45:24.010 | 4,870 G | - | - | 6.124,000 | 30.389,740 |
| 04.11.2025 | 10:26:33.441 | 4,760 BZ | 320 | 1.523,200 | 6.124,000 | 30.389,740 |
| 04.11.2025 | 10:26:24.807 | 4,740 BZ | 320 | 1.516,800 | 5.804,000 | 28.866,540 |
| 04.11.2025 | 10:21:26.994 | 4,820 BZ | 792 | 3.817,440 | 5.484,000 | 27.349,740 |
| 04.11.2025 | 10:18:42.504 | 4,840 BZ | 200 | 968,000 | 4.692,000 | 23.532,300 |
| 04.11.2025 | 10:17:04.904 | 4,880 BZ | 260 | 1.268,800 | 4.492,000 | 22.564,300 |
| 04.11.2025 | 10:16:59.734 | 4,900 BZ | 67 | 328,300 | 4.232,000 | 21.295,500 |
| 04.11.2025 | 10:15:49.148 | 4,980 BZ | 265 | 1.319,700 | 4.165,000 | 20.967,200 |
| 04.11.2025 | 10:11:20.502 | 5,020 BZ | 150 | 753,000 | 3.900,000 | 19.647,500 |
| 04.11.2025 | 10:10:59.386 | 5,010 BZ | 150 | 751,500 | 3.750,000 | 18.894,500 |
| 04.11.2025 | 09:51:49.050 | 5,060 BZ | 300 | 1.518,000 | 3.600,000 | 18.143,000 |
| 04.11.2025 | 09:50:21.985 | 5,050 BZ | 300 | 1.515,000 | 3.300,000 | 16.625,000 |
| 04.11.2025 | 09:37:00.712 | 5,070 BZ | 100 | 507,000 | 3.000,000 | 15.110,000 |
| 04.11.2025 | 09:31:23.238 | 5,050 BZ | 100 | 505,000 | 2.900,000 | 14.603,000 |
| 04.11.2025 | 08:51:38.109 | 5,120 G | - | - | 2.800,000 | 14.098,000 |
| 04.11.2025 | 08:02:05.231 | 5,040 BZ | 1.400 | 7.056,000 | 2.800,000 | 14.098,000 |
| 04.11.2025 | 08:01:52.347 | 5,030 BZ | 1.400 | 7.042,000 | 1.400,000 | 7.042,000 |
| 03.11.2025 | 20:37:26.352 | 5,830 BZ | 1.000 | 5.830,000 | 18.054,000 | 102.487,050 |
| 03.11.2025 | 20:37:26.352 | 5,830 BZ | 1.000 | 5.830,000 | 18.054,000 | 102.487,050 |
| 03.11.2025 | 20:37:10.771 | 5,820 BZ | 1.000 | 5.820,000 | 17.054,000 | 96.657,050 |
| 03.11.2025 | 19:29:51.057 | 5,790 BZ | 300 | 1.737,000 | 16.054,000 | 90.837,050 |
| 03.11.2025 | 19:29:36.385 | 5,800 BZ | 300 | 1.740,000 | 15.754,000 | 89.100,050 |
| 03.11.2025 | 19:18:03.424 | 5,750 G | - | - | 15.454,000 | 87.360,050 |
| 03.11.2025 | 18:49:16.908 | 5,760 BZ | 250 | 1.440,000 | 15.454,000 | 87.360,050 |
| 03.11.2025 | 18:48:48.567 | 5,750 BZ | 250 | 1.437,500 | 15.204,000 | 85.920,050 |
| 03.11.2025 | 18:17:31.285 | 5,720 BZ | 600 | 3.432,000 | 14.954,000 | 84.482,550 |
| 03.11.2025 | 18:17:25.858 | 5,720 BZ | 600 | 3.432,000 | 14.354,000 | 81.050,550 |
| 03.11.2025 | 18:13:32.564 | 5,690 BZ | 800 | 4.552,000 | 13.754,000 | 77.618,550 |
| 03.11.2025 | 18:13:13.861 | 5,690 BZ | 400 | 2.276,000 | 12.954,000 | 73.066,550 |
| 03.11.2025 | 18:11:38.373 | 5,670 BZ | 400 | 2.268,000 | 12.554,000 | 70.790,550 |
| 03.11.2025 | 17:48:52.654 | 5,680 BZ | 400 | 2.272,000 | 12.154,000 | 68.522,550 |
| 03.11.2025 | 17:48:36.994 | 5,690 BZ | 400 | 2.276,000 | 11.754,000 | 66.250,550 |
| 03.11.2025 | 17:23:54.418 | 5,690 G | - | - | 11.354,000 | 63.974,550 |
| 03.11.2025 | 17:18:12.982 | 5,640 BZ | 460 | 2.594,400 | 11.354,000 | 63.974,550 |
| 03.11.2025 | 17:15:06.245 | 5,630 BZ | 760 | 4.278,800 | 10.894,000 | 61.380,150 |
| 03.11.2025 | 17:14:35.327 | 5,610 BZ | 600 | 3.366,000 | 10.134,000 | 57.101,350 |
| 03.11.2025 | 17:13:39.799 | 5,600 BZ | 600 | 3.360,000 | 9.534,000 | 53.735,350 |
| 03.11.2025 | 16:30:59.758 | 5,610 BZ | 200 | 1.122,000 | 8.934,000 | 50.375,350 |
| 03.11.2025 | 16:30:35.310 | 5,620 BZ | 200 | 1.124,000 | 8.734,000 | 49.253,350 |
| 03.11.2025 | 15:51:48.640 | 5,660 BZ | 290 | 1.641,400 | 8.534,000 | 48.129,350 |
| 03.11.2025 | 15:51:37.953 | 5,650 BZ | 290 | 1.638,500 | 8.244,000 | 46.487,950 |
| 03.11.2025 | 15:42:04.151 | 5,810 BZ | 530 | 3.079,300 | 7.954,000 | 44.849,450 |
| 03.11.2025 | 15:40:33.188 | 5,800 BZ | 530 | 3.074,000 | 7.424,000 | 41.770,150 |
| 03.11.2025 | 14:57:05.053 | 5,730 G | - | - | 6.894,000 | 38.696,150 |
| 03.11.2025 | 13:40:13.595 | 5,760 BZ | 80 | 460,800 | 6.894,000 | 38.696,150 |
| 03.11.2025 | 13:40:05.319 | 5,750 BZ | 80 | 460,000 | 6.814,000 | 38.235,350 |
| 03.11.2025 | 12:15:37.468 | 5,710 BZ | 200 | 1.142,000 | 6.734,000 | 37.775,350 |
| 03.11.2025 | 12:13:06.666 | 5,700 BZ | 200 | 1.140,000 | 6.534,000 | 36.633,350 |
| 03.11.2025 | 12:00:28.212 | 5,680 BZ | 100 | 568,000 | 6.334,000 | 35.493,350 |
| 03.11.2025 | 11:58:27.526 | 5,670 BZ | 100 | 567,000 | 6.234,000 | 34.925,350 |
| 03.11.2025 | 10:41:12.263 | 5,630 G | - | - | 6.134,000 | 34.358,350 |
| 03.11.2025 | 10:36:13.736 | 5,650 BZ | 800 | 4.520,000 | 6.134,000 | 34.358,350 |
| 03.11.2025 | 10:36:02.863 | 5,660 BZ | 800 | 4.528,000 | 5.334,000 | 29.838,350 |
| 03.11.2025 | 10:10:27.658 | 5,640 BZ | 17 | 95,880 | 4.534,000 | 25.310,350 |
| 03.11.2025 | 10:03:45.031 | 5,660 BZ | 17 | 96,220 | 4.517,000 | 25.214,470 |
| 03.11.2025 | 10:00:14.944 | 5,610 BZ | 1.200 | 6.732,000 | 4.500,000 | 25.118,250 |
| 03.11.2025 | 09:49:46.944 | 5,590 BZ | 1.200 | 6.708,000 | 3.300,000 | 18.386,250 |
| 03.11.2025 | 09:42:27.400 | 5,580 BZ | 500 | 2.790,000 | 2.100,000 | 11.678,250 |
| 03.11.2025 | 09:42:21.231 | 5,580 BZ | 500 | 2.790,000 | 1.600,000 | 8.888,250 |
| 03.11.2025 | 09:00:25.068 | 5,540 G | - | - | 1.100,000 | 6.098,250 |
| 03.11.2025 | 08:34:07.371 | 5,550 BZ | 125 | 693,750 | 1.100,000 | 6.098,250 |
| 03.11.2025 | 08:32:12.638 | 5,550 BZ | 125 | 693,750 | 975,000 | 5.404,500 |
| 03.11.2025 | 08:20:01.704 | 5,550 BZ | 175 | 971,250 | 850,000 | 4.710,750 |
| 03.11.2025 | 08:14:38.695 | 5,540 BZ | 175 | 969,500 | 675,000 | 3.739,500 |
| 03.11.2025 | 08:00:14.393 | 5,540 BZ | 500 | 2.770,000 | 500,000 | 2.770,000 |
| 31.10.2025 | 19:18:18.559 | 5,330 G | - | - | 6.268,000 | 33.736,340 |
| 31.10.2025 | 19:18:18.559 | 5,330 G | - | - | 6.268,000 | 33.736,340 |
| 31.10.2025 | 17:22:22.161 | 5,260 G | - | - | 6.268,000 | 33.736,340 |
| 31.10.2025 | 16:44:57.673 | 5,410 BZ | 400 | 2.164,000 | 6.268,000 | 33.736,340 |
| 31.10.2025 | 16:44:43.984 | 5,400 BZ | 400 | 2.160,000 | 5.868,000 | 31.572,340 |