Broadcom Inc./OS/Call [385]/MS
WKN MM21GQ
ISIN DE000MM21GQ4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.12.2025 | 20:51:54.439 | 9,040 BZ | 135 | 1.220,400 | 11.939,000 | 110.433,140 |
| 01.12.2025 | 20:51:44.910 | 9,050 BZ | 110 | 995,500 | 11.804,000 | 109.212,740 |
| 01.12.2025 | 20:51:20.501 | 9,040 BZ | 25 | 226,000 | 11.694,000 | 108.217,240 |
| 01.12.2025 | 20:01:49.220 | 9,150 BZ | 986 | 9.021,900 | 11.669,000 | 107.991,240 |
| 01.12.2025 | 20:00:34.938 | 9,160 BZ | 436 | 3.993,760 | 10.683,000 | 98.969,340 |
| 01.12.2025 | 19:49:46.594 | 9,160 BZ | 550 | 5.038,000 | 10.247,000 | 94.975,580 |
| 01.12.2025 | 19:30:53.607 | 9,170 G | - | - | 9.697,000 | 89.937,580 |
| 01.12.2025 | 18:54:02.681 | 9,280 BZ | 35 | 324,800 | 9.697,000 | 89.937,580 |
| 01.12.2025 | 18:53:57.363 | 9,290 BZ | 35 | 325,150 | 9.662,000 | 89.612,780 |
| 01.12.2025 | 18:16:10.434 | 9,260 BZ | 150 | 1.389,000 | 9.627,000 | 89.287,630 |
| 01.12.2025 | 18:16:05.358 | 9,270 BZ | 150 | 1.390,500 | 9.477,000 | 87.898,630 |
| 01.12.2025 | 17:58:54.323 | 9,240 BZ | 43 | 397,320 | 9.327,000 | 86.508,130 |
| 01.12.2025 | 17:58:06.556 | 9,210 G | - | - | 9.284,000 | 86.110,810 |
| 01.12.2025 | 17:50:32.950 | 9,250 BZ | 43 | 397,750 | 9.284,000 | 86.110,810 |
| 01.12.2025 | 16:30:46.765 | 9,240 BZ | 25 | 231,000 | 9.241,000 | 85.713,060 |
| 01.12.2025 | 16:30:20.322 | 9,250 BZ | 25 | 231,250 | 9.216,000 | 85.482,060 |
| 01.12.2025 | 16:14:26.449 | 9,190 BZ | 110 | 1.010,900 | 9.191,000 | 85.250,810 |
| 01.12.2025 | 16:13:08.481 | 9,210 BZ | 110 | 1.013,100 | 9.081,000 | 84.239,910 |
| 01.12.2025 | 15:51:43.903 | 9,030 BZ | 15 | 135,450 | 8.971,000 | 83.226,810 |
| 01.12.2025 | 15:51:35.227 | 9,040 BZ | 15 | 135,600 | 8.956,000 | 83.091,360 |
| 01.12.2025 | 15:48:38.248 | 9,110 BZ | 50 | 455,500 | 8.941,000 | 82.955,760 |
| 01.12.2025 | 15:47:18.445 | 9,120 BZ | 50 | 456,000 | 8.891,000 | 82.500,260 |
| 01.12.2025 | 15:44:50.468 | 8,960 G | - | - | 8.841,000 | 82.044,260 |
| 01.12.2025 | 15:43:32.283 | 8,950 BZ | 440 | 3.938,000 | 8.841,000 | 82.044,260 |
| 01.12.2025 | 15:43:23.748 | 8,980 BZ | 60 | 538,800 | 8.401,000 | 78.106,260 |
| 01.12.2025 | 15:42:36.200 | 9,040 BZ | 140 | 1.265,600 | 7.961,000 | 74.147,460 |
| 01.12.2025 | 15:41:35.372 | 9,030 BZ | 35 | 316,050 | 7.821,000 | 72.881,860 |
| 01.12.2025 | 15:41:23.736 | 9,050 BZ | 105 | 950,250 | 7.786,000 | 72.565,810 |
| 01.12.2025 | 15:40:26.176 | 9,140 BZ | 500 | 4.570,000 | 7.681,000 | 71.615,560 |
| 01.12.2025 | 15:31:59.464 | 9,150 BZ | 500 | 4.575,000 | 7.181,000 | 67.045,560 |
| 01.12.2025 | 15:30:51.099 | 9,320 BZ | 200 | 1.864,000 | 6.681,000 | 62.470,560 |
| 01.12.2025 | 15:30:27.721 | 9,330 BZ | 200 | 1.866,000 | 6.481,000 | 60.606,560 |
| 01.12.2025 | 14:26:02.385 | 9,430 BZ | 105 | 990,150 | 6.281,000 | 58.740,560 |
| 01.12.2025 | 14:11:55.963 | 9,380 BZ | 105 | 984,900 | 6.176,000 | 57.750,410 |
| 01.12.2025 | 14:01:25.328 | 9,190 BZ | 1.968 | 18.085,920 | 6.071,000 | 56.765,510 |
| 01.12.2025 | 14:01:19.387 | 9,180 BZ | 1.218 | 11.181,240 | 3.778,000 | 35.696,090 |
| 01.12.2025 | 14:01:19.507 | 9,180 BZ | 325 | 2.983,500 | 4.428,000 | 41.663,090 |
| 01.12.2025 | 14:00:37.068 | 9,400 BZ | 425 | 3.995,000 | 2.560,000 | 24.514,850 |
| 01.12.2025 | 13:58:31.281 | 9,460 BZ | 330 | 3.121,800 | 2.135,000 | 20.519,850 |
| 01.12.2025 | 13:56:16.086 | 9,470 BZ | 330 | 3.125,100 | 1.805,000 | 17.398,050 |
| 01.12.2025 | 12:28:01.396 | 9,680 BZ | 525 | 5.082,000 | 1.475,000 | 14.272,950 |
| 01.12.2025 | 12:27:36.014 | 9,690 BZ | 420 | 4.069,800 | 950,000 | 9.190,950 |
| 01.12.2025 | 12:19:24.194 | 9,660 BZ | 105 | 1.014,300 | 530,000 | 5.121,150 |
| 01.12.2025 | 11:53:03.327 | 9,710 G | - | - | 425,000 | 4.106,850 |
| 01.12.2025 | 10:25:09.101 | 9,630 BZ | 55 | 529,650 | 425,000 | 4.106,850 |
| 01.12.2025 | 10:01:58.394 | 9,600 BZ | 55 | 528,000 | 370,000 | 3.577,200 |
| 01.12.2025 | 09:58:23.835 | 9,700 G | - | - | 315,000 | 3.049,200 |
| 01.12.2025 | 08:34:35.348 | 9,680 BZ | 105 | 1.016,400 | 315,000 | 3.049,200 |
| 01.12.2025 | 08:23:02.170 | 9,680 BZ | 105 | 1.016,400 | 210,000 | 2.032,800 |
| 01.12.2025 | 08:18:07.887 | 9,680 BZ | 105 | 1.016,400 | 105,000 | 1.016,400 |
| 28.11.2025 | 21:53:06.995 | 9,890 BZ | 5 | 49,450 | 5.010,000 | 49.023,450 |
| 28.11.2025 | 21:53:06.995 | 9,890 BZ | 5 | 49,450 | 5.010,000 | 49.023,450 |
| 28.11.2025 | 21:52:22.499 | 9,890 BZ | 5 | 49,450 | 5.005,000 | 48.974,000 |
| 28.11.2025 | 21:38:56.510 | 9,890 BZ | 10 | 98,900 | 5.000,000 | 48.924,550 |
| 28.11.2025 | 21:37:18.759 | 9,880 BZ | 10 | 98,800 | 4.990,000 | 48.825,650 |
| 28.11.2025 | 20:22:09.561 | 9,810 G | - | - | 4.980,000 | 48.726,850 |
| 28.11.2025 | 19:51:20.557 | 9,900 BZ | 70 | 693,000 | 4.980,000 | 48.726,850 |
| 28.11.2025 | 19:50:11.884 | 9,900 BZ | 70 | 693,000 | 4.910,000 | 48.033,850 |
| 28.11.2025 | 19:29:29.784 | 9,900 BZ | 105 | 1.039,500 | 4.840,000 | 47.340,850 |
| 28.11.2025 | 19:29:21.940 | 9,900 BZ | 105 | 1.039,500 | 4.735,000 | 46.301,350 |
| 28.11.2025 | 18:46:54.499 | 9,700 BZ | 100 | 970,000 | 4.630,000 | 45.261,850 |
| 28.11.2025 | 18:46:49.829 | 9,710 BZ | 100 | 971,000 | 4.530,000 | 44.291,850 |
| 28.11.2025 | 18:31:26.897 | 9,700 G | - | - | 4.430,000 | 43.320,850 |
| 28.11.2025 | 18:27:27.562 | 9,800 BZ | 100 | 980,000 | 4.430,000 | 43.320,850 |
| 28.11.2025 | 18:27:00.286 | 9,800 BZ | 100 | 980,000 | 4.330,000 | 42.340,850 |
| 28.11.2025 | 17:24:21.514 | 9,760 BZ | 500 | 4.880,000 | 4.230,000 | 41.360,850 |
| 28.11.2025 | 17:24:16.330 | 9,770 BZ | 500 | 4.885,000 | 3.730,000 | 36.480,850 |
| 28.11.2025 | 17:18:14.281 | 9,770 BZ | 160 | 1.563,200 | 3.230,000 | 31.595,850 |
| 28.11.2025 | 17:18:06.463 | 9,780 BZ | 160 | 1.564,800 | 3.070,000 | 30.032,650 |
| 28.11.2025 | 16:42:30.097 | 9,660 G | - | - | 2.910,000 | 28.467,850 |
| 28.11.2025 | 16:34:53.327 | 9,760 BZ | 60 | 585,600 | 2.910,000 | 28.467,850 |
| 28.11.2025 | 16:34:03.097 | 9,770 BZ | 60 | 586,200 | 2.850,000 | 27.882,250 |
| 28.11.2025 | 14:27:11.639 | 9,690 G | - | - | 2.790,000 | 27.296,050 |
| 28.11.2025 | 14:01:07.933 | 9,710 BZ | 400 | 3.884,000 | 2.790,000 | 27.296,050 |
| 28.11.2025 | 14:01:03.109 | 9,720 BZ | 400 | 3.888,000 | 2.390,000 | 23.412,050 |
| 28.11.2025 | 13:42:26.940 | 9,780 BZ | 200 | 1.956,000 | 1.990,000 | 19.524,050 |
| 28.11.2025 | 13:19:44.305 | 9,720 BZ | 200 | 1.944,000 | 1.790,000 | 17.568,050 |
| 28.11.2025 | 13:13:17.150 | 9,740 BZ | 25 | 243,500 | 1.590,000 | 15.624,050 |
| 28.11.2025 | 13:13:01.228 | 9,750 BZ | 25 | 243,750 | 1.565,000 | 15.380,550 |
| 28.11.2025 | 12:22:10.102 | 9,810 BZ | 200 | 1.962,000 | 1.540,000 | 15.136,800 |
| 28.11.2025 | 12:22:05.794 | 9,820 BZ | 200 | 1.964,000 | 1.340,000 | 13.174,800 |
| 28.11.2025 | 12:22:02.179 | 9,810 BZ | 195 | 1.912,950 | 1.140,000 | 11.210,800 |
| 28.11.2025 | 12:17:16.982 | 9,820 BZ | 105 | 1.031,100 | 945,000 | 9.297,850 |
| 28.11.2025 | 11:44:23.769 | 9,800 BZ | 90 | 882,000 | 840,000 | 8.266,750 |
| 28.11.2025 | 10:56:29.132 | 9,810 BZ | 25 | 245,250 | 750,000 | 7.384,750 |
| 28.11.2025 | 10:56:24.886 | 9,820 BZ | 25 | 245,500 | 725,000 | 7.139,500 |
| 28.11.2025 | 10:25:39.618 | 9,750 G | - | - | 700,000 | 6.894,000 |
| 28.11.2025 | 08:35:44.290 | 9,770 G | - | - | 700,000 | 6.894,000 |
| 28.11.2025 | 08:27:36.190 | 9,850 BZ | 325 | 3.201,250 | 700,000 | 6.894,000 |
| 28.11.2025 | 08:26:43.959 | 9,860 BZ | 50 | 493,000 | 375,000 | 3.692,750 |
| 28.11.2025 | 08:21:36.579 | 9,850 BZ | 250 | 2.462,500 | 325,000 | 3.199,750 |
| 28.11.2025 | 08:17:11.981 | 9,850 BZ | 25 | 246,250 | 75,000 | 737,250 |
| 28.11.2025 | 08:01:42.954 | 9,820 BZ | 25 | 245,500 | 50,000 | 491,000 |
| 28.11.2025 | 08:00:01.967 | 9,820 BZ | 25 | 245,500 | 25,000 | 245,500 |
| 27.11.2025 | 20:54:41.199 | 9,940 BZ | 100 | 994,000 | 21.632,000 | 210.655,150 |
| 27.11.2025 | 20:54:41.199 | 9,940 BZ | 100 | 994,000 | 21.632,000 | 210.655,150 |
| 27.11.2025 | 20:54:20.686 | 9,940 BZ | 100 | 994,000 | 21.532,000 | 209.661,150 |
| 27.11.2025 | 20:52:25.780 | 9,940 BZ | 600 | 5.964,000 | 21.432,000 | 208.667,150 |
| 27.11.2025 | 20:52:08.775 | 9,940 BZ | 600 | 5.964,000 | 20.832,000 | 202.703,150 |
| 27.11.2025 | 20:39:21.114 | 9,920 BZ | 220 | 2.182,400 | 20.232,000 | 196.739,150 |