XPeng Inc. (ADRs)/KO/Call [endlos]/MS
WKN MM17UA
ISIN DE000MM17UA7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 31.10.2025 | 19:41:23.037 | 4,820 RG | 500 | 2.410,000 | 72.988,000 | 346.482,720 |
| 31.10.2025 | 19:41:23.037 | 4,820 RG | 500 | 2.410,000 | 72.988,000 | 346.482,720 |
| 31.10.2025 | 17:49:50.791 | 4,970 BZ | 27.500 | 136.675,000 | 72.488,000 | 344.072,720 |
| 31.10.2025 | 17:42:54.822 | 4,990 RG | 7.500 | 37.425,000 | 44.988,000 | 207.397,720 |
| 31.10.2025 | 17:42:38.030 | 4,980 RG | 15.000 | 74.700,000 | 37.488,000 | 169.972,720 |
| 31.10.2025 | 17:08:26.531 | 4,930 BZ | 1.000 | 4.930,000 | 22.488,000 | 95.272,720 |
| 31.10.2025 | 16:43:21.562 | 4,710 G | - | - | 21.488,000 | 90.342,720 |
| 31.10.2025 | 16:40:52.949 | 4,730 BZ | 150 | 709,500 | 21.488,000 | 90.342,720 |
| 31.10.2025 | 16:38:06.962 | 4,730 BZ | 250 | 1.182,500 | 21.338,000 | 89.633,220 |
| 31.10.2025 | 16:15:52.894 | 4,880 BZ | 200 | 976,000 | 21.088,000 | 88.450,720 |
| 31.10.2025 | 14:31:42.585 | 4,340 G | - | - | 20.888,000 | 87.474,720 |
| 31.10.2025 | 13:11:40.146 | 4,340 BZ | 100 | 434,000 | 20.888,000 | 87.474,720 |
| 31.10.2025 | 12:49:14.377 | 4,340 BZ | 150 | 651,000 | 20.788,000 | 87.040,720 |
| 31.10.2025 | 12:40:13.035 | 4,320 BZ | 2.000 | 8.640,000 | 20.638,000 | 86.389,720 |
| 31.10.2025 | 11:24:17.658 | 4,180 BZ | 100 | 418,000 | 18.638,000 | 77.749,720 |
| 31.10.2025 | 11:04:27.718 | 4,180 BZ | 750 | 3.135,000 | 18.538,000 | 77.331,720 |
| 31.10.2025 | 10:48:46.187 | 4,170 BZ | 500 | 2.085,000 | 17.788,000 | 74.196,720 |
| 31.10.2025 | 10:47:26.689 | 4,180 BZ | 300 | 1.254,000 | 17.288,000 | 72.111,720 |
| 31.10.2025 | 10:44:02.921 | 4,180 BZ | 400 | 1.672,000 | 16.988,000 | 70.857,720 |
| 31.10.2025 | 10:27:12.452 | 4,150 G | - | - | 16.588,000 | 69.185,720 |
| 31.10.2025 | 10:23:43.598 | 4,180 BZ | 250 | 1.045,000 | 16.588,000 | 69.185,720 |
| 31.10.2025 | 09:45:01.598 | 4,200 BZ | 300 | 1.260,000 | 16.338,000 | 68.140,720 |
| 31.10.2025 | 09:18:24.231 | 4,090 BZ | 30 | 122,700 | 16.038,000 | 66.880,720 |
| 31.10.2025 | 09:17:10.804 | 4,160 BZ | 5.000 | 20.800,000 | 16.008,000 | 66.758,020 |
| 31.10.2025 | 09:10:38.514 | 4,090 BZ | 1.000 | 4.090,000 | 11.008,000 | 45.958,020 |
| 31.10.2025 | 09:04:53.227 | 4,110 BZ | 700 | 2.877,000 | 10.008,000 | 41.868,020 |
| 31.10.2025 | 09:04:52.976 | 4,140 BZ | 350 | 1.449,000 | 9.308,000 | 38.991,020 |
| 31.10.2025 | 08:59:35.348 | 4,200 BZ | 800 | 3.360,000 | 8.958,000 | 37.542,020 |
| 31.10.2025 | 08:55:50.350 | 4,190 BZ | 600 | 2.514,000 | 8.158,000 | 34.182,020 |
| 31.10.2025 | 08:40:13.231 | 4,160 G | - | - | 7.558,000 | 31.668,020 |
| 31.10.2025 | 08:17:47.623 | 4,190 BZ | 1.200 | 5.028,000 | 7.558,000 | 31.668,020 |
| 31.10.2025 | 08:15:21.029 | 4,190 BZ | 2.858 | 11.975,020 | 6.358,000 | 26.640,020 |
| 31.10.2025 | 08:14:18.362 | 4,190 RG | 1.500 | 6.285,000 | 3.500,000 | 14.665,000 |
| 31.10.2025 | 08:11:10.574 | 4,190 RG | 2.000 | 8.380,000 | 2.000,000 | 8.380,000 |
| 30.10.2025 | 21:58:55.700 | 4,610 BZ | 95 | 437,950 | 149.173,000 | 675.992,700 |
| 30.10.2025 | 21:58:55.700 | 4,610 BZ | 95 | 437,950 | 149.173,000 | 675.992,700 |
| 30.10.2025 | 21:53:03.871 | 4,520 BZ | 100 | 452,000 | 149.078,000 | 675.554,750 |
| 30.10.2025 | 21:46:53.968 | 4,610 BZ | 1.000 | 4.610,000 | 148.978,000 | 675.102,750 |
| 30.10.2025 | 21:39:51.105 | 4,610 BZ | 180 | 829,800 | 147.978,000 | 670.492,750 |
| 30.10.2025 | 21:22:02.418 | 4,540 BZ | 173 | 785,420 | 147.798,000 | 669.662,950 |
| 30.10.2025 | 21:03:25.800 | 4,490 BZ | 200 | 898,000 | 147.625,000 | 668.877,530 |
| 30.10.2025 | 20:51:34.397 | 4,510 BZ | 150 | 676,500 | 147.425,000 | 667.979,530 |
| 30.10.2025 | 20:49:58.985 | 4,460 BZ | 100 | 446,000 | 147.275,000 | 667.303,030 |
| 30.10.2025 | 20:44:21.445 | 4,450 BZ | 1.000 | 4.450,000 | 147.175,000 | 666.857,030 |
| 30.10.2025 | 20:43:52.444 | 4,460 BZ | 170 | 758,200 | 146.175,000 | 662.407,030 |
| 30.10.2025 | 20:38:53.538 | 4,440 BZ | 1.124 | 4.990,560 | 146.005,000 | 661.648,830 |
| 30.10.2025 | 20:37:09.330 | 4,450 BZ | 10.000 | 44.500,000 | 144.881,000 | 656.658,270 |
| 30.10.2025 | 20:36:07.801 | 4,450 BZ | 350 | 1.557,500 | 134.881,000 | 612.158,270 |
| 30.10.2025 | 20:23:06.124 | 4,450 G | - | - | 134.531,000 | 610.600,770 |
| 30.10.2025 | 20:15:57.898 | 4,510 BZ | 110 | 496,100 | 134.531,000 | 610.600,770 |
| 30.10.2025 | 20:12:28.424 | 4,500 BZ | 110 | 495,000 | 134.421,000 | 610.104,670 |
| 30.10.2025 | 20:12:05.113 | 4,500 BZ | 230 | 1.035,000 | 134.311,000 | 609.609,670 |
| 30.10.2025 | 20:08:04.249 | 4,550 BZ | 16.721 | 76.080,550 | 134.081,000 | 608.574,670 |
| 30.10.2025 | 20:07:54.744 | 4,560 BZ | 16.721 | 76.247,760 | 117.360,000 | 532.494,120 |
| 30.10.2025 | 20:06:02.071 | 4,560 BZ | 390 | 1.778,400 | 100.639,000 | 456.246,360 |
| 30.10.2025 | 19:51:12.443 | 4,550 BZ | 50 | 227,500 | 100.249,000 | 454.467,960 |
| 30.10.2025 | 19:41:20.918 | 4,530 BZ | 220 | 996,600 | 100.199,000 | 454.240,460 |
| 30.10.2025 | 19:40:45.041 | 4,550 BZ | 300 | 1.365,000 | 99.979,000 | 453.243,860 |
| 30.10.2025 | 19:40:07.739 | 4,550 BZ | 800 | 3.640,000 | 99.679,000 | 451.878,860 |
| 30.10.2025 | 19:31:33.058 | 4,590 BZ | 215 | 986,850 | 98.879,000 | 448.238,860 |
| 30.10.2025 | 19:24:30.434 | 4,550 BZ | 100 | 455,000 | 98.664,000 | 447.252,010 |
| 30.10.2025 | 19:23:28.734 | 4,550 BZ | 500 | 2.275,000 | 98.564,000 | 446.797,010 |
| 30.10.2025 | 19:21:57.178 | 4,550 BZ | 163 | 741,650 | 98.064,000 | 444.522,010 |
| 30.10.2025 | 19:19:33.191 | 4,560 BZ | 500 | 2.280,000 | 97.901,000 | 443.780,360 |
| 30.10.2025 | 19:08:19.558 | 4,560 BZ | 400 | 1.824,000 | 97.401,000 | 441.500,360 |
| 30.10.2025 | 19:06:10.196 | 4,600 BZ | 240 | 1.104,000 | 97.001,000 | 439.676,360 |
| 30.10.2025 | 19:05:19.742 | 4,600 BZ | 150 | 690,000 | 96.761,000 | 438.572,360 |
| 30.10.2025 | 19:00:39.810 | 4,610 BZ | 871 | 4.015,310 | 96.611,000 | 437.882,360 |
| 30.10.2025 | 18:47:33.033 | 4,610 BZ | 300 | 1.383,000 | 95.740,000 | 433.867,050 |
| 30.10.2025 | 18:47:15.897 | 4,600 BZ | 200 | 920,000 | 95.440,000 | 432.484,050 |
| 30.10.2025 | 18:46:45.823 | 4,600 BZ | 430 | 1.978,000 | 95.240,000 | 431.564,050 |
| 30.10.2025 | 18:46:00.476 | 4,590 BZ | 400 | 1.836,000 | 94.810,000 | 429.586,050 |
| 30.10.2025 | 18:45:12.393 | 4,600 BZ | 500 | 2.300,000 | 94.410,000 | 427.750,050 |
| 30.10.2025 | 18:41:32.782 | 4,570 BZ | 219 | 1.000,830 | 93.910,000 | 425.450,050 |
| 30.10.2025 | 18:38:09.180 | 4,550 BZ | 100 | 455,000 | 93.691,000 | 424.449,220 |
| 30.10.2025 | 18:37:09.855 | 4,550 BZ | 950 | 4.322,500 | 93.591,000 | 423.994,220 |
| 30.10.2025 | 18:33:25.494 | 4,550 G | - | - | 92.641,000 | 419.671,720 |
| 30.10.2025 | 18:31:36.109 | 4,570 BZ | 1.000 | 4.570,000 | 92.641,000 | 419.671,720 |
| 30.10.2025 | 18:28:19.483 | 4,590 BZ | 1.300 | 5.967,000 | 91.641,000 | 415.101,720 |
| 30.10.2025 | 18:24:31.363 | 4,560 BZ | 70 | 319,200 | 90.341,000 | 409.134,720 |
| 30.10.2025 | 18:22:49.095 | 4,550 BZ | 439 | 1.997,450 | 90.271,000 | 408.815,520 |
| 30.10.2025 | 18:21:36.135 | 4,550 BZ | 4.000 | 18.200,000 | 89.832,000 | 406.818,070 |
| 30.10.2025 | 18:21:13.340 | 4,550 BZ | 300 | 1.365,000 | 85.832,000 | 388.618,070 |
| 30.10.2025 | 18:21:04.989 | 4,550 BZ | 17.470 | 79.488,500 | 85.532,000 | 387.253,070 |
| 30.10.2025 | 18:15:06.992 | 4,560 BZ | 65 | 296,400 | 68.062,000 | 307.764,570 |
| 30.10.2025 | 18:12:09.706 | 4,560 BZ | 150 | 684,000 | 67.997,000 | 307.468,170 |
| 30.10.2025 | 18:10:08.582 | 4,540 BZ | 500 | 2.270,000 | 67.847,000 | 306.784,170 |
| 30.10.2025 | 18:08:14.222 | 4,540 BZ | 110 | 499,400 | 67.347,000 | 304.514,170 |
| 30.10.2025 | 18:07:48.071 | 4,550 BZ | 300 | 1.365,000 | 67.237,000 | 304.014,770 |
| 30.10.2025 | 18:05:54.850 | 4,530 BZ | 110 | 498,300 | 66.937,000 | 302.649,770 |
| 30.10.2025 | 18:04:09.560 | 4,560 BZ | 1.000 | 4.560,000 | 66.827,000 | 302.151,470 |
| 30.10.2025 | 18:02:19.263 | 4,560 BZ | 250 | 1.140,000 | 65.827,000 | 297.591,470 |
| 30.10.2025 | 17:59:13.735 | 4,600 BZ | 500 | 2.300,000 | 65.577,000 | 296.451,470 |
| 30.10.2025 | 17:58:41.092 | 4,600 BZ | 2.173 | 9.995,800 | 65.077,000 | 294.151,470 |
| 30.10.2025 | 17:57:40.719 | 4,600 BZ | 1.712 | 7.875,200 | 62.904,000 | 284.155,670 |
| 30.10.2025 | 17:57:23.232 | 4,610 BZ | 162 | 746,820 | 61.192,000 | 276.280,470 |
| 30.10.2025 | 17:55:36.445 | 4,610 BZ | 216 | 995,760 | 61.030,000 | 275.533,650 |
| 30.10.2025 | 17:53:53.998 | 4,620 BZ | 162 | 748,440 | 60.814,000 | 274.537,890 |
| 30.10.2025 | 17:53:27.805 | 4,610 BZ | 556 | 2.563,160 | 60.652,000 | 273.789,450 |
| 30.10.2025 | 17:51:33.296 | 4,610 BZ | 300 | 1.383,000 | 60.096,000 | 271.226,290 |