Palantir Technologies Inc./OS/Call [185]/MS
WKN MM0MVE
ISIN DE000MM0MVE2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.09.2025 | 21:00:21.205 | 2,140 BZ | 234 | 500,760 | 49.516,000 | 98.161,420 |
| 02.09.2025 | 20:59:11.708 | 2,130 BZ | 234 | 498,420 | 49.282,000 | 97.660,660 |
| 02.09.2025 | 20:52:51.410 | 2,160 BZ | 800 | 1.728,000 | 49.048,000 | 97.162,240 |
| 02.09.2025 | 20:51:20.030 | 2,170 BZ | 800 | 1.736,000 | 48.248,000 | 95.434,240 |
| 02.09.2025 | 20:38:28.038 | 2,140 BZ | 500 | 1.070,000 | 47.448,000 | 93.698,240 |
| 02.09.2025 | 20:29:35.629 | 2,140 BZ | 500 | 1.070,000 | 46.948,000 | 92.628,240 |
| 02.09.2025 | 19:34:00.193 | 2,190 BZ | 271 | 593,490 | 46.448,000 | 91.558,240 |
| 02.09.2025 | 19:29:39.889 | 2,170 BZ | 186 | 403,620 | 46.177,000 | 90.964,750 |
| 02.09.2025 | 19:23:19.690 | 2,140 BZ | 85 | 181,900 | 45.991,000 | 90.561,130 |
| 02.09.2025 | 19:20:36.763 | 2,130 G | - | - | 45.906,000 | 90.379,230 |
| 02.09.2025 | 19:11:42.315 | 2,100 BZ | 300 | 630,000 | 45.906,000 | 90.379,230 |
| 02.09.2025 | 19:10:37.993 | 2,120 BZ | 300 | 636,000 | 45.606,000 | 89.749,230 |
| 02.09.2025 | 17:29:31.431 | 2,190 G | - | - | 45.306,000 | 89.113,230 |
| 02.09.2025 | 17:18:22.634 | 2,140 BZ | 1.200 | 2.568,000 | 45.306,000 | 89.113,230 |
| 02.09.2025 | 17:17:59.117 | 2,150 BZ | 1.200 | 2.580,000 | 44.106,000 | 86.545,230 |
| 02.09.2025 | 17:13:35.134 | 2,160 BZ | 208 | 449,280 | 42.906,000 | 83.965,230 |
| 02.09.2025 | 17:01:08.359 | 2,200 BZ | 208 | 457,600 | 42.698,000 | 83.515,950 |
| 02.09.2025 | 16:48:43.180 | 2,110 BZ | 5.000 | 10.550,000 | 42.490,000 | 83.058,350 |
| 02.09.2025 | 16:47:51.251 | 2,120 BZ | 5.000 | 10.600,000 | 37.490,000 | 72.508,350 |
| 02.09.2025 | 15:30:09.125 | 1,860 BZ | 120 | 223,200 | 32.490,000 | 61.908,350 |
| 02.09.2025 | 15:30:03.528 | 1,780 BZ | 120 | 213,600 | 32.370,000 | 61.685,150 |
| 02.09.2025 | 15:03:02.322 | 1,790 BZ | 400 | 716,000 | 32.250,000 | 61.471,550 |
| 02.09.2025 | 15:02:56.867 | 1,780 BZ | 400 | 712,000 | 31.850,000 | 60.755,550 |
| 02.09.2025 | 14:57:12.508 | 1,780 G | - | - | 31.450,000 | 60.043,550 |
| 02.09.2025 | 14:41:30.269 | 1,810 BZ | 2.500 | 4.525,000 | 31.450,000 | 60.043,550 |
| 02.09.2025 | 14:39:09.622 | 1,820 BZ | 2.500 | 4.550,000 | 28.950,000 | 55.518,550 |
| 02.09.2025 | 14:34:14.371 | 1,810 BZ | 300 | 543,000 | 26.450,000 | 50.968,550 |
| 02.09.2025 | 14:34:05.893 | 1,820 BZ | 300 | 546,000 | 26.150,000 | 50.425,550 |
| 02.09.2025 | 14:27:56.266 | 1,780 BZ | 1.500 | 2.670,000 | 25.850,000 | 49.879,550 |
| 02.09.2025 | 14:27:51.144 | 1,770 BZ | 2.000 | 3.540,000 | 24.350,000 | 47.209,550 |
| 02.09.2025 | 13:51:27.466 | 1,870 BZ | 50 | 93,500 | 22.350,000 | 43.669,550 |
| 02.09.2025 | 13:51:22.534 | 1,880 BZ | 50 | 94,000 | 22.300,000 | 43.576,050 |
| 02.09.2025 | 13:33:37.445 | 1,860 BZ | 200 | 372,000 | 22.250,000 | 43.482,050 |
| 02.09.2025 | 13:33:25.544 | 1,850 BZ | 200 | 370,000 | 22.050,000 | 43.110,050 |
| 02.09.2025 | 13:29:09.982 | 1,880 BZ | 400 | 752,000 | 21.850,000 | 42.740,050 |
| 02.09.2025 | 13:29:03.167 | 1,870 BZ | 400 | 748,000 | 21.450,000 | 41.988,050 |
| 02.09.2025 | 13:05:17.412 | 1,870 BZ | 400 | 748,000 | 21.050,000 | 41.240,050 |
| 02.09.2025 | 13:05:10.418 | 1,860 BZ | 400 | 744,000 | 20.650,000 | 40.492,050 |
| 02.09.2025 | 12:44:20.617 | 1,900 BZ | 1.000 | 1.900,000 | 20.250,000 | 39.748,050 |
| 02.09.2025 | 12:27:06.961 | 1,920 BZ | 1.000 | 1.920,000 | 19.250,000 | 37.848,050 |
| 02.09.2025 | 12:18:51.977 | 1,920 BZ | 1.000 | 1.920,000 | 18.250,000 | 35.928,050 |
| 02.09.2025 | 12:12:30.929 | 1,930 BZ | 1.000 | 1.930,000 | 17.250,000 | 34.008,050 |
| 02.09.2025 | 10:54:43.699 | 1,930 BZ | 20 | 38,600 | 16.250,000 | 32.078,050 |
| 02.09.2025 | 10:54:33.193 | 1,920 BZ | 20 | 38,400 | 16.230,000 | 32.039,450 |
| 02.09.2025 | 10:41:10.885 | 1,930 G | - | - | 16.210,000 | 32.001,050 |
| 02.09.2025 | 10:35:45.898 | 1,940 BZ | 360 | 698,400 | 16.210,000 | 32.001,050 |
| 02.09.2025 | 10:32:49.514 | 1,930 BZ | 360 | 694,800 | 15.850,000 | 31.302,650 |
| 02.09.2025 | 10:15:16.652 | 1,910 BZ | 1.000 | 1.910,000 | 15.490,000 | 30.607,850 |
| 02.09.2025 | 10:14:44.978 | 1,900 BZ | 1.000 | 1.900,000 | 14.490,000 | 28.697,850 |
| 02.09.2025 | 10:14:33.492 | 1,910 BZ | 800 | 1.528,000 | 13.490,000 | 26.797,850 |
| 02.09.2025 | 10:14:12.332 | 1,900 BZ | 800 | 1.520,000 | 12.690,000 | 25.269,850 |
| 02.09.2025 | 10:09:50.551 | 1,960 BZ | 1.000 | 1.960,000 | 11.890,000 | 23.749,850 |
| 02.09.2025 | 10:06:44.721 | 1,970 BZ | 1.000 | 1.970,000 | 10.890,000 | 21.789,850 |
| 02.09.2025 | 10:03:16.590 | 1,970 BZ | 345 | 679,650 | 9.890,000 | 19.819,850 |
| 02.09.2025 | 10:01:16.411 | 1,960 BZ | 345 | 676,200 | 9.545,000 | 19.140,200 |
| 02.09.2025 | 09:55:51.045 | 1,960 BZ | 700 | 1.372,000 | 9.200,000 | 18.464,000 |
| 02.09.2025 | 09:51:56.396 | 1,950 BZ | 1.700 | 3.315,000 | 10.200,000 | 20.407,000 |
| 02.09.2025 | 09:51:56.272 | 1,970 BZ | 1.000 | 1.970,000 | 6.800,000 | 13.777,000 |
| 02.09.2025 | 09:51:43.168 | 1,990 BZ | 500 | 995,000 | 5.800,000 | 11.807,000 |
| 02.09.2025 | 09:49:40.441 | 2,000 BZ | 500 | 1.000,000 | 5.300,000 | 10.812,000 |
| 02.09.2025 | 09:29:27.006 | 2,060 BZ | 3.000 | 6.180,000 | 4.800,000 | 9.812,000 |
| 02.09.2025 | 09:14:29.604 | 2,010 BZ | 400 | 804,000 | 1.800,000 | 3.632,000 |
| 02.09.2025 | 09:11:27.742 | 2,030 BZ | 400 | 812,000 | 1.400,000 | 2.828,000 |
| 02.09.2025 | 08:55:48.925 | 2,010 G | - | - | 1.000,000 | 2.016,000 |
| 02.09.2025 | 08:14:56.156 | 2,080 BZ | 200 | 416,000 | 1.000,000 | 2.016,000 |
| 02.09.2025 | 08:02:27.901 | 2,000 BZ | 800 | 1.600,000 | 800,000 | 1.600,000 |
| 01.09.2025 | 19:51:20.517 | 2,040 BZ | 3.295 | 6.721,800 | 41.284,000 | 84.706,790 |
| 01.09.2025 | 19:51:20.517 | 2,040 BZ | 3.295 | 6.721,800 | 41.284,000 | 84.706,790 |
| 01.09.2025 | 19:41:45.945 | 2,100 BZ | 3.000 | 6.300,000 | 37.989,000 | 77.984,990 |
| 01.09.2025 | 19:33:43.599 | 2,050 BZ | 375 | 768,750 | 34.989,000 | 71.684,990 |
| 01.09.2025 | 18:58:21.606 | 2,040 G | - | - | 34.614,000 | 70.916,240 |
| 01.09.2025 | 18:53:13.858 | 2,030 BZ | 1.600 | 3.248,000 | 34.614,000 | 70.916,240 |
| 01.09.2025 | 18:53:10.007 | 2,020 BZ | 2.600 | 5.252,000 | 33.014,000 | 67.668,240 |
| 01.09.2025 | 18:05:29.065 | 2,040 BZ | 500 | 1.020,000 | 30.414,000 | 62.416,240 |
| 01.09.2025 | 17:42:57.396 | 2,040 BZ | 500 | 1.020,000 | 29.914,000 | 61.396,240 |
| 01.09.2025 | 17:18:54.616 | 2,040 BZ | 4.500 | 9.180,000 | 29.414,000 | 60.376,240 |
| 01.09.2025 | 17:00:04.638 | 2,030 G | - | - | 24.914,000 | 51.196,240 |
| 01.09.2025 | 16:39:28.628 | 2,050 BZ | 500 | 1.025,000 | 24.914,000 | 51.196,240 |
| 01.09.2025 | 16:38:43.606 | 2,060 BZ | 500 | 1.030,000 | 24.414,000 | 50.171,240 |
| 01.09.2025 | 14:52:28.647 | 2,060 G | - | - | 23.914,000 | 49.141,240 |
| 01.09.2025 | 14:45:53.727 | 2,070 BZ | 1.000 | 2.070,000 | 23.914,000 | 49.141,240 |
| 01.09.2025 | 14:45:45.597 | 2,080 BZ | 1.000 | 2.080,000 | 22.914,000 | 47.071,240 |
| 01.09.2025 | 14:45:28.413 | 2,050 BZ | 500 | 1.025,000 | 21.914,000 | 44.991,240 |
| 01.09.2025 | 14:45:08.535 | 2,040 BZ | 500 | 1.020,000 | 21.414,000 | 43.966,240 |
| 01.09.2025 | 14:31:22.779 | 2,060 BZ | 270 | 556,200 | 20.914,000 | 42.946,240 |
| 01.09.2025 | 14:31:17.731 | 2,050 BZ | 2.720 | 5.576,000 | 20.644,000 | 42.390,040 |
| 01.09.2025 | 14:15:47.824 | 2,060 BZ | 300 | 618,000 | 17.924,000 | 36.814,040 |
| 01.09.2025 | 13:56:53.346 | 2,070 BZ | 750 | 1.552,500 | 17.624,000 | 36.196,040 |
| 01.09.2025 | 13:18:33.668 | 2,060 BZ | 400 | 824,000 | 16.874,000 | 34.643,540 |
| 01.09.2025 | 13:17:21.185 | 2,070 BZ | 400 | 828,000 | 16.474,000 | 33.819,540 |
| 01.09.2025 | 13:14:53.298 | 2,070 BZ | 485 | 1.003,950 | 16.074,000 | 32.991,540 |
| 01.09.2025 | 13:07:03.268 | 2,060 BZ | 485 | 999,100 | 15.589,000 | 31.987,590 |
| 01.09.2025 | 12:07:48.315 | 2,040 BZ | 100 | 204,000 | 15.104,000 | 30.988,490 |
| 01.09.2025 | 11:55:33.823 | 2,030 BZ | 100 | 203,000 | 15.004,000 | 30.784,490 |
| 01.09.2025 | 10:45:20.009 | 2,060 BZ | 185 | 381,100 | 14.904,000 | 30.581,490 |
| 01.09.2025 | 10:42:17.117 | 2,030 BZ | 115 | 233,450 | 14.719,000 | 30.200,390 |
| 01.09.2025 | 10:41:54.921 | 2,030 BZ | 50 | 101,500 | 14.604,000 | 29.966,940 |
| 01.09.2025 | 10:40:06.504 | 2,050 BZ | 350 | 717,500 | 14.554,000 | 29.865,440 |
| 01.09.2025 | 10:39:06.864 | 2,030 G | - | - | 14.204,000 | 29.147,940 |
| 01.09.2025 | 10:30:45.187 | 2,060 BZ | 500 | 1.030,000 | 14.204,000 | 29.147,940 |