Palantir Technologies Inc./OS/Call [185]/MS
WKN MM0MVE
ISIN DE000MM0MVE2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.12.2025 | 21:15:26.837 | 1,410 BZ | 2.000 | 2.820,000 | 255.646,000 | 306.091,340 |
| 02.12.2025 | 21:15:26.837 | 1,410 BZ | 2.000 | 2.820,000 | 255.646,000 | 306.091,340 |
| 02.12.2025 | 21:14:33.213 | 1,420 BZ | 2.000 | 2.840,000 | 253.646,000 | 303.271,340 |
| 02.12.2025 | 19:16:00.218 | 1,410 G | - | - | 251.646,000 | 300.431,340 |
| 02.12.2025 | 18:19:05.582 | 1,540 BZ | 250 | 385,000 | 251.646,000 | 300.431,340 |
| 02.12.2025 | 18:18:41.578 | 1,530 BZ | 250 | 382,500 | 251.396,000 | 300.046,340 |
| 02.12.2025 | 17:21:25.558 | 1,490 G | - | - | 251.146,000 | 299.663,840 |
| 02.12.2025 | 17:14:03.901 | 1,510 G | - | - | 251.146,000 | 299.663,840 |
| 02.12.2025 | 15:32:40.335 | 1,540 BZ | 1.946 | 2.996,840 | 251.146,000 | 299.663,840 |
| 02.12.2025 | 15:32:23.678 | 1,510 BZ | 7.000 | 10.570,000 | 249.200,000 | 296.667,000 |
| 02.12.2025 | 15:32:15.486 | 1,470 BZ | 7.000 | 10.290,000 | 242.200,000 | 286.097,000 |
| 02.12.2025 | 15:31:05.093 | 1,370 BZ | 7.000 | 9.590,000 | 235.200,000 | 275.807,000 |
| 02.12.2025 | 15:30:52.574 | 1,370 BZ | 7.000 | 9.590,000 | 228.200,000 | 266.217,000 |
| 02.12.2025 | 15:30:42.732 | 1,350 BZ | 7.000 | 9.450,000 | 221.200,000 | 256.627,000 |
| 02.12.2025 | 15:21:46.137 | 1,300 BZ | 600 | 780,000 | 214.200,000 | 247.177,000 |
| 02.12.2025 | 15:15:12.836 | 1,260 BZ | 7.500 | 9.450,000 | 213.600,000 | 246.397,000 |
| 02.12.2025 | 14:52:38.591 | 1,180 G | - | - | 206.100,000 | 236.947,000 |
| 02.12.2025 | 14:42:53.902 | 1,220 BZ | 7.500 | 9.150,000 | 206.100,000 | 236.947,000 |
| 02.12.2025 | 14:42:46.957 | 1,210 BZ | 7.500 | 9.075,000 | 198.600,000 | 227.797,000 |
| 02.12.2025 | 14:40:33.766 | 1,200 BZ | 7.500 | 9.000,000 | 191.100,000 | 218.722,000 |
| 02.12.2025 | 14:36:56.724 | 1,190 BZ | 7.500 | 8.925,000 | 183.600,000 | 209.722,000 |
| 02.12.2025 | 14:36:51.761 | 1,190 BZ | 7.500 | 8.925,000 | 176.100,000 | 200.797,000 |
| 02.12.2025 | 14:24:53.693 | 1,200 BZ | 7.500 | 9.000,000 | 168.600,000 | 191.872,000 |
| 02.12.2025 | 14:22:15.034 | 1,190 BZ | 7.500 | 8.925,000 | 161.100,000 | 182.872,000 |
| 02.12.2025 | 14:20:14.050 | 1,190 BZ | 6.800 | 8.092,000 | 153.600,000 | 173.947,000 |
| 02.12.2025 | 14:17:27.794 | 1,190 BZ | 7.000 | 8.330,000 | 146.800,000 | 165.855,000 |
| 02.12.2025 | 14:17:23.615 | 1,190 BZ | 7.000 | 8.330,000 | 139.800,000 | 157.525,000 |
| 02.12.2025 | 13:52:07.463 | 1,150 BZ | 300 | 345,000 | 132.800,000 | 149.195,000 |
| 02.12.2025 | 12:40:19.704 | 1,180 BZ | 7.500 | 8.850,000 | 132.500,000 | 148.850,000 |
| 02.12.2025 | 11:41:36.005 | 1,120 BZ | 52.500 | 58.800,000 | 125.000,000 | 140.000,000 |
| 02.12.2025 | 11:38:50.245 | 1,120 BZ | 72.500 | 81.200,000 | 72.500,000 | 81.200,000 |
| 02.12.2025 | 10:42:05.658 | 1,050 G | - | - | - | - |
| 02.12.2025 | 09:00:00.939 | 0,930 G | - | - | - | - |
| 01.12.2025 | 20:23:03.433 | 1,080 G | - | - | 3.962,000 | 4.157,000 |
| 01.12.2025 | 20:23:03.433 | 1,080 G | - | - | 3.962,000 | 4.157,000 |
| 01.12.2025 | 18:45:33.429 | 1,220 BZ | 400 | 488,000 | 3.962,000 | 4.157,000 |
| 01.12.2025 | 18:44:42.760 | 1,210 BZ | 400 | 484,000 | 3.562,000 | 3.669,000 |
| 01.12.2025 | 18:29:30.362 | 1,160 G | - | - | 3.162,000 | 3.185,000 |
| 01.12.2025 | 17:37:34.365 | 1,090 BZ | 175 | 190,750 | 3.162,000 | 3.185,000 |
| 01.12.2025 | 17:36:35.208 | 1,080 BZ | 175 | 189,000 | 2.987,000 | 2.994,250 |
| 01.12.2025 | 16:29:17.025 | 0,960 G | - | - | 2.812,000 | 2.805,250 |
| 01.12.2025 | 14:28:10.626 | 0,890 G | - | - | 2.812,000 | 2.805,250 |
| 01.12.2025 | 11:59:34.749 | 0,980 BZ | 550 | 539,000 | 2.812,000 | 2.805,250 |
| 01.12.2025 | 11:58:17.330 | 0,970 BZ | 550 | 533,500 | 2.262,000 | 2.266,250 |
| 01.12.2025 | 10:45:37.642 | 0,920 BZ | 50 | 46,000 | 1.712,000 | 1.732,750 |
| 01.12.2025 | 10:44:58.492 | 0,910 BZ | 50 | 45,500 | 1.662,000 | 1.686,750 |
| 01.12.2025 | 10:25:10.420 | 0,920 BZ | 140 | 128,800 | 1.612,000 | 1.641,250 |
| 01.12.2025 | 10:24:31.381 | 0,930 G | - | - | 1.472,000 | 1.512,450 |
| 01.12.2025 | 10:22:52.116 | 0,920 G | - | - | 1.472,000 | 1.512,450 |
| 01.12.2025 | 09:57:00.942 | 0,970 BZ | 140 | 135,800 | 1.472,000 | 1.512,450 |
| 01.12.2025 | 09:02:41.714 | 1,070 BZ | 241 | 257,870 | 1.332,000 | 1.376,650 |
| 01.12.2025 | 08:52:33.942 | 0,940 BZ | 425 | 399,500 | 1.091,000 | 1.118,780 |
| 01.12.2025 | 08:52:33.875 | 1,080 BZ | 666 | 719,280 | 666,000 | 719,280 |
| 28.11.2025 | 20:41:07.960 | 1,200 G | - | - | 3.600,000 | 3.803,000 |
| 28.11.2025 | 20:41:07.960 | 1,200 G | - | - | 3.600,000 | 3.803,000 |
| 28.11.2025 | 19:16:10.654 | 1,230 G | - | - | 3.600,000 | 3.803,000 |
| 28.11.2025 | 19:10:27.663 | 1,270 G | - | - | 3.600,000 | 3.803,000 |
| 28.11.2025 | 18:39:59.664 | 1,050 BZ | 1.700 | 1.785,000 | 3.600,000 | 3.803,000 |
| 28.11.2025 | 18:39:36.925 | 1,050 BZ | 1.700 | 1.785,000 | 1.900,000 | 2.018,000 |
| 28.11.2025 | 16:58:49.631 | 1,190 G | - | - | 200,000 | 233,000 |
| 28.11.2025 | 14:42:21.562 | 1,190 G | - | - | 200,000 | 233,000 |
| 28.11.2025 | 11:57:57.581 | 1,170 BZ | 100 | 117,000 | 200,000 | 233,000 |
| 28.11.2025 | 11:38:04.657 | 1,160 BZ | 100 | 116,000 | 100,000 | 116,000 |
| 28.11.2025 | 10:40:38.551 | 1,110 G | - | - | - | - |
| 28.11.2025 | 08:55:16.602 | 1,090 G | - | - | - | - |
| 27.11.2025 | 20:18:08.000 | 1,030 G | - | - | 8.900,000 | 9.324,000 |
| 27.11.2025 | 20:18:08.000 | 1,030 G | - | - | 8.900,000 | 9.324,000 |
| 27.11.2025 | 19:48:03.965 | 1,040 BZ | 800 | 832,000 | 8.900,000 | 9.324,000 |
| 27.11.2025 | 19:47:03.526 | 1,040 BZ | 800 | 832,000 | 8.100,000 | 8.492,000 |
| 27.11.2025 | 17:59:08.629 | 1,040 G | - | - | 7.300,000 | 7.660,000 |
| 27.11.2025 | 15:57:58.989 | 1,050 BZ | 550 | 577,500 | 7.300,000 | 7.660,000 |
| 27.11.2025 | 15:18:34.179 | 1,030 BZ | 550 | 566,500 | 6.750,000 | 7.082,500 |
| 27.11.2025 | 15:09:41.077 | 0,980 G | - | - | 6.200,000 | 6.516,000 |
| 27.11.2025 | 14:44:16.436 | 1,030 BZ | 4.200 | 4.326,000 | 6.200,000 | 6.516,000 |
| 27.11.2025 | 10:58:43.399 | 1,040 G | - | - | 2.000,000 | 2.190,000 |
| 27.11.2025 | 10:50:03.233 | 1,090 BZ | 1.000 | 1.090,000 | 2.000,000 | 2.190,000 |
| 27.11.2025 | 10:36:27.883 | 1,100 BZ | 1.000 | 1.100,000 | 1.000,000 | 1.100,000 |
| 27.11.2025 | 09:20:22.431 | 1,070 G | - | - | - | - |
| 26.11.2025 | 19:16:44.400 | 1,380 G | - | - | - | - |
| 26.11.2025 | 19:16:44.400 | 1,380 G | - | - | - | - |
| 26.11.2025 | 19:13:39.082 | 1,360 G | - | - | - | - |
| 26.11.2025 | 17:18:59.309 | 1,250 G | - | - | - | - |
| 26.11.2025 | 17:12:40.052 | 1,200 G | - | - | - | - |
| 26.11.2025 | 14:53:45.030 | 1,270 G | - | - | - | - |
| 26.11.2025 | 10:43:22.240 | 1,130 G | - | - | - | - |
| 26.11.2025 | 08:49:45.218 | 1,170 G | - | - | - | - |
| 25.11.2025 | 08:59:08.338 | 1,020 G | - | - | - | - |
| 24.11.2025 | 21:50:23.010 | 1,070 BZ | 6.000 | 6.420,000 | 19.040,000 | 19.175,400 |
| 24.11.2025 | 21:50:23.010 | 1,070 BZ | 6.000 | 6.420,000 | 19.040,000 | 19.175,400 |
| 24.11.2025 | 20:25:50.000 | 1,230 G | - | - | 13.040,000 | 12.755,400 |
| 24.11.2025 | 19:12:16.742 | 1,270 BZ | 400 | 508,000 | 13.040,000 | 12.755,400 |
| 24.11.2025 | 19:11:38.148 | 1,280 BZ | 400 | 512,000 | 12.640,000 | 12.247,400 |
| 24.11.2025 | 18:52:40.626 | 1,230 G | - | - | 12.240,000 | 11.735,400 |
| 24.11.2025 | 16:58:27.058 | 0,990 G | - | - | 12.240,000 | 11.735,400 |
| 24.11.2025 | 16:44:17.561 | 1,110 BZ | 500 | 555,000 | 12.240,000 | 11.735,400 |
| 24.11.2025 | 16:43:32.437 | 1,120 BZ | 500 | 560,000 | 11.740,000 | 11.180,400 |
| 24.11.2025 | 16:18:11.963 | 1,090 BZ | 470 | 512,300 | 11.240,000 | 10.620,400 |
| 24.11.2025 | 16:17:56.264 | 1,080 BZ | 470 | 507,600 | 10.770,000 | 10.108,100 |
| 24.11.2025 | 15:27:33.427 | 0,930 BZ | 2.150 | 1.999,500 | 10.300,000 | 9.600,500 |
| 24.11.2025 | 15:27:24.190 | 0,940 BZ | 2.150 | 2.021,000 | 8.150,000 | 7.601,000 |