Penguin Solutions Inc./KO/Call [endlos]/MS
WKN MM12PK
ISIN DE000MM12PK7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.09.2025 | 20:56:03.983 | 6,180 G | - | - | 26.106,000 | 173.259,020 |
| 23.09.2025 | 20:23:23.461 | 6,260 G | - | - | 26.106,000 | 173.259,020 |
| 23.09.2025 | 20:22:09.598 | 6,270 BZ | 1.798 | 11.273,460 | 26.106,000 | 173.259,020 |
| 23.09.2025 | 20:22:05.847 | 6,270 BZ | 1.798 | 11.273,460 | 24.308,000 | 161.985,560 |
| 23.09.2025 | 19:42:08.231 | 6,200 BZ | 2.000 | 12.400,000 | 22.510,000 | 150.712,100 |
| 23.09.2025 | 19:41:27.794 | 6,220 BZ | 2.000 | 12.440,000 | 20.510,000 | 138.312,100 |
| 23.09.2025 | 18:51:20.389 | 6,580 G | - | - | 18.510,000 | 125.872,100 |
| 23.09.2025 | 17:49:57.314 | 6,540 G | - | - | 18.510,000 | 125.872,100 |
| 23.09.2025 | 17:37:51.259 | 6,620 G | - | - | 18.510,000 | 125.872,100 |
| 23.09.2025 | 16:58:15.643 | 6,780 BZ | 3.000 | 20.340,000 | 18.510,000 | 125.872,100 |
| 23.09.2025 | 16:58:11.523 | 6,780 BZ | 4.000 | 27.120,000 | 15.510,000 | 105.532,100 |
| 23.09.2025 | 16:55:16.390 | 6,790 BZ | 2.000 | 13.580,000 | 11.510,000 | 78.412,100 |
| 23.09.2025 | 16:55:10.063 | 6,790 BZ | 5.000 | 33.950,000 | 9.510,000 | 64.832,100 |
| 23.09.2025 | 16:47:41.490 | 6,910 BZ | 700 | 4.837,000 | 4.510,000 | 30.882,100 |
| 23.09.2025 | 16:31:05.016 | 6,820 BZ | 280 | 1.909,600 | 3.110,000 | 21.201,100 |
| 23.09.2025 | 16:30:34.268 | 6,850 BZ | 280 | 1.918,000 | 2.830,000 | 19.291,500 |
| 23.09.2025 | 16:02:45.149 | 6,980 BZ | 250 | 1.745,000 | 2.550,000 | 17.373,500 |
| 23.09.2025 | 15:44:54.224 | 6,790 G | - | - | 2.300,000 | 15.628,500 |
| 23.09.2025 | 15:44:00.936 | 6,790 BZ | 1.150 | 7.808,500 | 2.300,000 | 15.628,500 |
| 23.09.2025 | 13:56:04.173 | 6,790 G | - | - | 1.150,000 | 7.820,000 |
| 23.09.2025 | 13:53:30.782 | 6,800 BZ | 150 | 1.020,000 | 1.150,000 | 7.820,000 |
| 23.09.2025 | 13:01:55.400 | 6,800 BZ | 1.000 | 6.800,000 | 1.000,000 | 6.800,000 |
| 23.09.2025 | 11:52:49.097 | 6,650 G | - | - | - | - |
| 23.09.2025 | 10:53:38.141 | 6,650 G | - | - | - | - |
| 23.09.2025 | 09:24:56.246 | 6,620 G | - | - | - | - |
| 22.09.2025 | 20:45:49.995 | 6,680 G | - | - | 16.648,000 | 106.688,510 |
| 22.09.2025 | 20:45:49.995 | 6,680 G | - | - | 16.648,000 | 106.688,510 |
| 22.09.2025 | 19:29:57.851 | 6,730 G | - | - | 16.648,000 | 106.688,510 |
| 22.09.2025 | 17:55:19.781 | 6,690 G | - | - | 16.648,000 | 106.688,510 |
| 22.09.2025 | 17:32:15.414 | 6,790 BZ | 250 | 1.697,500 | 16.648,000 | 106.688,510 |
| 22.09.2025 | 17:31:29.996 | 6,800 BZ | 250 | 1.700,000 | 16.398,000 | 104.991,010 |
| 22.09.2025 | 16:24:01.716 | 6,460 G | - | - | 16.148,000 | 103.291,010 |
| 22.09.2025 | 15:38:26.581 | 6,510 BZ | 4.251 | 27.674,010 | 16.148,000 | 103.291,010 |
| 22.09.2025 | 15:28:04.581 | 6,170 BZ | 251 | 1.548,670 | 11.897,000 | 75.617,000 |
| 22.09.2025 | 13:57:44.331 | 6,260 G | - | - | 11.646,000 | 74.068,330 |
| 22.09.2025 | 13:20:05.042 | 6,250 BZ | 4.000 | 25.000,000 | 11.646,000 | 74.068,330 |
| 22.09.2025 | 13:17:13.606 | 6,510 BZ | 50 | 325,500 | 7.646,000 | 49.068,330 |
| 22.09.2025 | 13:06:00.549 | 6,510 BZ | 50 | 325,500 | 7.596,000 | 48.742,830 |
| 22.09.2025 | 13:04:22.929 | 6,650 BZ | 1.500 | 9.975,000 | 7.546,000 | 48.417,330 |
| 22.09.2025 | 12:46:51.322 | 6,460 BZ | 150 | 969,000 | 6.046,000 | 38.442,330 |
| 22.09.2025 | 12:45:57.185 | 6,450 BZ | 150 | 967,500 | 5.896,000 | 37.473,330 |
| 22.09.2025 | 12:02:02.314 | 6,360 BZ | 473 | 3.008,280 | 5.746,000 | 36.505,830 |
| 22.09.2025 | 11:59:11.321 | 6,350 BZ | 473 | 3.003,550 | 5.273,000 | 33.497,550 |
| 22.09.2025 | 11:52:54.984 | 6,350 BZ | 2.100 | 13.335,000 | 4.800,000 | 30.494,000 |
| 22.09.2025 | 11:36:39.744 | 6,340 G | - | - | 2.700,000 | 17.159,000 |
| 22.09.2025 | 11:31:46.456 | 6,330 G | - | - | 2.700,000 | 17.159,000 |
| 22.09.2025 | 11:29:21.964 | 6,340 BZ | 375 | 2.377,500 | 2.700,000 | 17.159,000 |
| 22.09.2025 | 10:39:16.425 | 6,340 BZ | 155 | 982,700 | 2.325,000 | 14.781,500 |
| 22.09.2025 | 10:33:40.266 | 6,340 BZ | 1.570 | 9.953,800 | 2.170,000 | 13.798,800 |
| 22.09.2025 | 10:32:08.098 | 6,350 BZ | 150 | 952,500 | 600,000 | 3.845,000 |
| 22.09.2025 | 10:26:21.339 | 6,340 BZ | 150 | 951,000 | 450,000 | 2.892,500 |
| 22.09.2025 | 09:24:32.925 | 6,300 G | - | - | 300,000 | 1.941,500 |
| 22.09.2025 | 09:20:32.341 | 6,480 BZ | 50 | 324,000 | 300,000 | 1.941,500 |
| 22.09.2025 | 09:18:30.451 | 6,470 BZ | 50 | 323,500 | 250,000 | 1.617,500 |
| 22.09.2025 | 08:02:09.511 | 6,470 BZ | 200 | 1.294,000 | 200,000 | 1.294,000 |
| 19.09.2025 | 20:57:52.218 | 6,460 G | - | - | 9.492,000 | 64.580,530 |
| 19.09.2025 | 20:57:52.218 | 6,460 G | - | - | 9.492,000 | 64.580,530 |
| 19.09.2025 | 19:49:34.565 | 6,580 G | - | - | 9.492,000 | 64.580,530 |
| 19.09.2025 | 19:42:57.726 | 6,580 G | - | - | 9.492,000 | 64.580,530 |
| 19.09.2025 | 19:04:15.488 | 6,610 BZ | 10 | 66,100 | 9.492,000 | 64.580,530 |
| 19.09.2025 | 18:40:39.063 | 6,610 BZ | 2.000 | 13.220,000 | 9.482,000 | 64.514,430 |
| 19.09.2025 | 18:11:36.033 | 6,640 G | - | - | 7.482,000 | 51.294,430 |
| 19.09.2025 | 17:47:18.753 | 6,560 G | - | - | 7.482,000 | 51.294,430 |
| 19.09.2025 | 17:19:55.486 | 6,580 BZ | 260 | 1.710,800 | 7.482,000 | 51.294,430 |
| 19.09.2025 | 16:17:21.103 | 6,600 BZ | 333 | 2.197,800 | 7.222,000 | 49.583,630 |
| 19.09.2025 | 16:16:10.548 | 6,590 BZ | 333 | 2.194,470 | 6.889,000 | 47.385,830 |
| 19.09.2025 | 15:56:03.864 | 6,560 G | - | - | 6.556,000 | 45.191,360 |
| 19.09.2025 | 15:53:08.388 | 6,730 BZ | 100 | 673,000 | 6.556,000 | 45.191,360 |
| 19.09.2025 | 15:52:17.939 | 6,720 BZ | 100 | 672,000 | 6.456,000 | 44.518,360 |
| 19.09.2025 | 14:10:09.741 | 6,920 BZ | 45 | 311,400 | 6.356,000 | 43.846,360 |
| 19.09.2025 | 14:08:30.680 | 6,930 BZ | 45 | 311,850 | 6.311,000 | 43.534,960 |
| 19.09.2025 | 13:53:52.623 | 6,570 G | - | - | 6.266,000 | 43.223,110 |
| 19.09.2025 | 13:35:01.969 | 6,860 BZ | 200 | 1.372,000 | 6.266,000 | 43.223,110 |
| 19.09.2025 | 12:38:47.852 | 6,860 BZ | 151 | 1.035,860 | 5.866,000 | 40.481,110 |
| 19.09.2025 | 11:59:41.624 | 6,590 BZ | 103 | 678,770 | 5.715,000 | 39.445,250 |
| 19.09.2025 | 11:53:31.273 | 6,590 G | - | - | 5.612,000 | 38.766,480 |
| 19.09.2025 | 11:17:29.793 | 6,600 BZ | 103 | 679,800 | 5.612,000 | 38.766,480 |
| 19.09.2025 | 11:12:28.902 | 6,870 BZ | 143 | 982,410 | 5.509,000 | 38.086,680 |
| 19.09.2025 | 10:54:10.820 | 6,590 G | - | - | 5.366,000 | 37.104,270 |
| 19.09.2025 | 10:34:25.162 | 6,960 BZ | 100 | 696,000 | 5.366,000 | 37.104,270 |
| 19.09.2025 | 10:34:09.096 | 6,970 BZ | 100 | 697,000 | 5.266,000 | 36.408,270 |
| 19.09.2025 | 09:39:38.743 | 6,970 BZ | 20 | 139,400 | 5.166,000 | 35.711,270 |
| 19.09.2025 | 09:35:01.070 | 6,980 BZ | 20 | 139,600 | 5.146,000 | 35.571,870 |
| 19.09.2025 | 09:33:36.641 | 6,980 BZ | 100 | 698,000 | 5.126,000 | 35.432,270 |
| 19.09.2025 | 09:26:35.225 | 6,720 G | - | - | 5.026,000 | 34.734,270 |
| 19.09.2025 | 08:53:54.691 | 6,970 BZ | 716 | 4.990,520 | 5.026,000 | 34.734,270 |
| 19.09.2025 | 08:44:09.731 | 6,980 BZ | 655 | 4.571,900 | 4.310,000 | 29.743,750 |
| 19.09.2025 | 08:44:02.381 | 6,890 BZ | 1.100 | 7.579,000 | 3.655,000 | 25.171,850 |
| 19.09.2025 | 08:43:53.406 | 6,890 BG | 1.000 | 6.890,000 | 2.555,000 | 17.592,850 |
| 19.09.2025 | 08:43:45.091 | 6,890 BG | 1.000 | 6.890,000 | 1.555,000 | 10.702,850 |
| 19.09.2025 | 08:33:59.587 | 6,870 BZ | 555 | 3.812,850 | 555,000 | 3.812,850 |
| 18.09.2025 | 21:16:43.157 | 6,730 BZ | 100 | 673,000 | 38.273,000 | 237.038,430 |
| 18.09.2025 | 21:16:43.157 | 6,730 BZ | 100 | 673,000 | 38.273,000 | 237.038,430 |
| 18.09.2025 | 21:16:38.945 | 6,740 BZ | 100 | 674,000 | 38.173,000 | 236.365,430 |
| 18.09.2025 | 21:00:12.955 | 6,660 BZ | 300 | 1.998,000 | 38.073,000 | 235.691,430 |
| 18.09.2025 | 20:56:19.545 | 6,570 G | - | - | 37.773,000 | 233.693,430 |
| 18.09.2025 | 20:54:50.111 | 6,670 BZ | 30 | 200,100 | 37.773,000 | 233.693,430 |
| 18.09.2025 | 19:51:13.675 | 6,460 BZ | 500 | 3.230,000 | 37.743,000 | 233.493,330 |
| 18.09.2025 | 19:47:31.577 | 6,470 G | - | - | 37.243,000 | 230.263,330 |
| 18.09.2025 | 19:40:17.796 | 6,550 G | - | - | 37.243,000 | 230.263,330 |