Cisco Systems Inc./OS/Call [105]/MS
WKN MM21XT
ISIN DE000MM21XT3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.05.2026 | 09:28:43.940 | 1,390 BZ | 10.000 | 13.900,000 | 1.369.542,000 | 1.933.303,340 |
| 14.05.2026 | 09:26:39.714 | 1,420 BZ | 561 | 796,620 | 1.359.542,000 | 1.919.403,340 |
| 14.05.2026 | 09:25:30.896 | 1,410 BZ | 30.000 | 42.300,000 | 1.358.981,000 | 1.918.606,720 |
| 14.05.2026 | 09:21:53.952 | 1,400 BZ | 22.313 | 31.238,200 | 1.328.981,000 | 1.876.306,720 |
| 14.05.2026 | 09:20:34.587 | 1,400 RB | 40.000 | 56.000,000 | 1.306.668,000 | 1.845.068,520 |
| 14.05.2026 | 09:17:48.991 | 1,400 RB | 40.000 | 56.000,000 | 1.266.668,000 | 1.789.068,520 |
| 14.05.2026 | 09:15:59.140 | 1,390 BZ | 40.000 | 55.600,000 | 1.226.668,000 | 1.733.068,520 |
| 14.05.2026 | 09:15:51.408 | 1,390 BZ | 186.668 | 259.468,520 | 1.186.668,000 | 1.677.468,520 |
| 14.05.2026 | 09:15:05.447 | 1,390 RB | 40.000 | 55.600,000 | 1.000.000,000 | 1.418.000,000 |
| 14.05.2026 | 09:13:25.897 | 1,390 RB | 40.000 | 55.600,000 | 960.000,000 | 1.362.400,000 |
| 14.05.2026 | 09:10:05.829 | 1,400 RB | 40.000 | 56.000,000 | 920.000,000 | 1.306.800,000 |
| 14.05.2026 | 09:08:19.652 | 1,390 RB | 40.000 | 55.600,000 | 880.000,000 | 1.250.800,000 |
| 14.05.2026 | 09:07:26.801 | 1,400 RB | 40.000 | 56.000,000 | 840.000,000 | 1.195.200,000 |
| 14.05.2026 | 09:06:23.989 | 1,400 RB | 40.000 | 56.000,000 | 800.000,000 | 1.139.200,000 |
| 14.05.2026 | 09:04:45.859 | 1,410 RB | 40.000 | 56.400,000 | 760.000,000 | 1.083.200,000 |
| 14.05.2026 | 09:03:00.788 | 1,410 RB | 120.000 | 169.200,000 | 720.000,000 | 1.026.800,000 |
| 14.05.2026 | 09:01:36.017 | 1,410 RB | 80.000 | 112.800,000 | 600.000,000 | 857.600,000 |
| 14.05.2026 | 09:00:09.313 | 1,410 RB | 40.000 | 56.400,000 | 520.000,000 | 744.800,000 |
| 14.05.2026 | 08:59:07.721 | 1,420 RB | 40.000 | 56.800,000 | 480.000,000 | 688.400,000 |
| 14.05.2026 | 08:57:48.270 | 1,420 RB | 80.000 | 113.600,000 | 440.000,000 | 631.600,000 |
| 14.05.2026 | 08:56:39.947 | 1,430 RB | 40.000 | 57.200,000 | 360.000,000 | 518.000,000 |
| 14.05.2026 | 08:55:30.191 | 1,430 RB | 40.000 | 57.200,000 | 320.000,000 | 460.800,000 |
| 14.05.2026 | 08:54:33.539 | 1,430 RB | 40.000 | 57.200,000 | 280.000,000 | 403.600,000 |
| 14.05.2026 | 08:53:24.666 | 1,430 RB | 40.000 | 57.200,000 | 240.000,000 | 346.400,000 |
| 14.05.2026 | 08:51:07.019 | 1,440 RB | 40.000 | 57.600,000 | 200.000,000 | 289.200,000 |
| 14.05.2026 | 08:49:01.387 | 1,440 RB | 40.000 | 57.600,000 | 160.000,000 | 231.600,000 |
| 14.05.2026 | 08:47:14.285 | 1,440 RB | 40.000 | 57.600,000 | 120.000,000 | 174.000,000 |
| 14.05.2026 | 08:45:56.963 | 1,460 RB | 40.000 | 58.400,000 | 80.000,000 | 116.400,000 |
| 14.05.2026 | 08:45:21.771 | 1,450 RB | 40.000 | 58.000,000 | 40.000,000 | 58.000,000 |
| 13.05.2026 | 21:03:33.056 | 0,350 BZ | 200.000 | 70.000,000 | 304.000,000 | 101.900,000 |
| 13.05.2026 | 21:03:33.056 | 0,350 BZ | 200.000 | 70.000,000 | 304.000,000 | 101.900,000 |
| 13.05.2026 | 21:01:52.100 | 0,350 BZ | 7.000 | 2.450,000 | 104.000,000 | 31.900,000 |
| 13.05.2026 | 20:56:15.374 | 0,340 BZ | 1.000 | 340,000 | 97.000,000 | 29.450,000 |
| 13.05.2026 | 20:37:54.540 | 0,360 BZ | 1.000 | 360,000 | 96.000,000 | 29.110,000 |
| 13.05.2026 | 20:30:37.877 | 0,370 G | - | - | 95.000,000 | 28.750,000 |
| 13.05.2026 | 19:04:43.382 | 0,320 BZ | 20.000 | 6.400,000 | 95.000,000 | 28.750,000 |
| 13.05.2026 | 18:57:41.189 | 0,310 BZ | 20.000 | 6.200,000 | 75.000,000 | 22.350,000 |
| 13.05.2026 | 18:41:00.633 | 0,310 G | - | - | 55.000,000 | 16.150,000 |
| 13.05.2026 | 17:29:54.362 | 0,330 BZ | 15.000 | 4.950,000 | 55.000,000 | 16.150,000 |
| 13.05.2026 | 16:50:51.043 | 0,310 G | - | - | 40.000,000 | 11.200,000 |
| 13.05.2026 | 14:57:16.408 | 0,280 BZ | 40.000 | 11.200,000 | 40.000,000 | 11.200,000 |
| 13.05.2026 | 14:49:42.580 | 0,250 G | - | - | - | - |
| 13.05.2026 | 10:31:21.754 | 0,280 G | - | - | - | - |
| 13.05.2026 | 08:36:48.020 | 0,280 G | - | - | - | - |
| 12.05.2026 | 20:27:31.300 | 0,270 G | - | - | 661.500,000 | 188.905,000 |
| 12.05.2026 | 20:27:31.300 | 0,270 G | - | - | 661.500,000 | 188.905,000 |
| 12.05.2026 | 18:49:18.096 | 0,239 G | - | - | 661.500,000 | 188.905,000 |
| 12.05.2026 | 18:45:28.018 | 0,237 BZ | 40.000 | 9.480,000 | 661.500,000 | 188.905,000 |
| 12.05.2026 | 18:44:28.438 | 0,238 BZ | 40.000 | 9.520,000 | 621.500,000 | 179.425,000 |
| 12.05.2026 | 17:51:07.273 | 0,228 BZ | 50.000 | 11.400,000 | 581.500,000 | 169.905,000 |
| 12.05.2026 | 17:50:35.794 | 0,230 G | - | - | 531.500,000 | 158.505,000 |
| 12.05.2026 | 17:07:20.687 | 0,270 BZ | 50.000 | 13.500,000 | 531.500,000 | 158.505,000 |
| 12.05.2026 | 16:58:42.245 | 0,260 G | - | - | 481.500,000 | 145.005,000 |
| 12.05.2026 | 16:55:58.842 | 0,270 BZ | 50.000 | 13.500,000 | 481.500,000 | 145.005,000 |
| 12.05.2026 | 15:42:15.482 | 0,290 BZ | 25.000 | 7.250,000 | 431.500,000 | 131.505,000 |
| 12.05.2026 | 15:36:33.380 | 0,290 BZ | 50.000 | 14.500,000 | 406.500,000 | 124.255,000 |
| 12.05.2026 | 15:36:22.309 | 0,290 BZ | 50.000 | 14.500,000 | 356.500,000 | 109.755,000 |
| 12.05.2026 | 15:32:00.886 | 0,280 BZ | 25.000 | 7.000,000 | 206.500,000 | 65.255,000 |
| 12.05.2026 | 14:55:24.968 | 0,310 G | - | - | 181.500,000 | 58.255,000 |
| 12.05.2026 | 13:28:21.674 | 0,310 BZ | 3.000 | 930,000 | 181.500,000 | 58.255,000 |
| 12.05.2026 | 13:23:44.488 | 0,320 BZ | 3.000 | 960,000 | 178.500,000 | 57.325,000 |
| 12.05.2026 | 12:06:15.913 | 0,320 BZ | 20.000 | 6.400,000 | 175.500,000 | 56.365,000 |
| 12.05.2026 | 12:06:11.278 | 0,320 BZ | 20.000 | 6.400,000 | 155.500,000 | 49.965,000 |
| 12.05.2026 | 12:06:07.108 | 0,320 BZ | 20.000 | 6.400,000 | 135.500,000 | 43.565,000 |
| 12.05.2026 | 11:20:35.215 | 0,320 BZ | 60.000 | 19.200,000 | 115.500,000 | 37.165,000 |
| 12.05.2026 | 10:28:30.005 | 0,330 G | - | - | 55.500,000 | 17.965,000 |
| 12.05.2026 | 08:51:58.443 | 0,330 BZ | 20.500 | 6.765,000 | 55.500,000 | 17.965,000 |
| 12.05.2026 | 08:36:57.462 | 0,340 G | - | - | 35.000,000 | 11.200,000 |
| 12.05.2026 | 08:22:54.326 | 0,320 BZ | 20.000 | 6.400,000 | 35.000,000 | 11.200,000 |
| 12.05.2026 | 08:01:17.096 | 0,320 BZ | 15.000 | 4.800,000 | 15.000,000 | 4.800,000 |
| 11.05.2026 | 21:48:45.589 | 0,270 BZ | 30.000 | 8.100,000 | 435.146,000 | 102.164,616 |
| 11.05.2026 | 21:48:45.589 | 0,270 BZ | 30.000 | 8.100,000 | 435.146,000 | 102.164,616 |
| 11.05.2026 | 21:48:12.828 | 0,260 BZ | 6.667 | 1.733,420 | 405.146,000 | 94.064,616 |
| 11.05.2026 | 21:46:59.706 | 0,270 BZ | 6.667 | 1.800,090 | 398.479,000 | 92.331,196 |
| 11.05.2026 | 20:52:42.167 | 0,250 G | - | - | 391.812,000 | 90.531,106 |
| 11.05.2026 | 20:14:43.032 | 0,280 BZ | 5.999 | 1.679,720 | 391.812,000 | 90.531,106 |
| 11.05.2026 | 20:09:34.523 | 0,270 BZ | 5.999 | 1.619,730 | 385.813,000 | 88.851,386 |
| 11.05.2026 | 19:55:30.656 | 0,290 BZ | 7.500 | 2.175,000 | 379.814,000 | 87.231,656 |
| 11.05.2026 | 18:52:11.837 | 0,250 G | - | - | 372.314,000 | 85.056,656 |
| 11.05.2026 | 17:54:52.229 | 0,290 BZ | 5.000 | 1.450,000 | 372.314,000 | 85.056,656 |
| 11.05.2026 | 17:50:36.358 | 0,280 BZ | 25.000 | 7.000,000 | 367.314,000 | 83.606,656 |
| 11.05.2026 | 17:46:16.363 | 0,270 BZ | 70.000 | 18.900,000 | 342.314,000 | 76.606,656 |
| 11.05.2026 | 17:39:39.798 | 0,280 BZ | 100.000 | 28.000,000 | 272.314,000 | 57.706,656 |
| 11.05.2026 | 17:28:01.516 | 0,246 BZ | 2.000 | 492,000 | 172.314,000 | 29.706,656 |
| 11.05.2026 | 17:27:55.396 | 0,245 BZ | 2.000 | 490,000 | 170.314,000 | 29.214,656 |
| 11.05.2026 | 16:43:24.237 | 0,220 G | - | - | 168.314,000 | 28.724,656 |
| 11.05.2026 | 16:17:18.110 | 0,215 BZ | 2.600 | 559,000 | 168.314,000 | 28.724,656 |
| 11.05.2026 | 15:38:13.540 | 0,204 BZ | 35.714 | 7.285,656 | 165.714,000 | 28.165,656 |
| 11.05.2026 | 15:13:05.077 | 0,165 BZ | 100.000 | 16.500,000 | 130.000,000 | 20.880,000 |
| 11.05.2026 | 14:57:48.888 | 0,146 BZ | 30.000 | 4.380,000 | 30.000,000 | 4.380,000 |
| 11.05.2026 | 14:36:07.168 | 0,194 G | - | - | - | - |
| 11.05.2026 | 10:25:55.086 | 0,196 G | - | - | - | - |
| 11.05.2026 | 08:34:09.589 | 0,189 G | - | - | - | - |
| 08.05.2026 | 21:51:30.804 | 0,191 BZ | 50.000 | 9.550,000 | 1.389.131,000 | 241.540,490 |
| 08.05.2026 | 21:51:30.804 | 0,191 BZ | 50.000 | 9.550,000 | 1.389.131,000 | 241.540,490 |
| 08.05.2026 | 21:42:33.909 | 0,202 BZ | 11.111 | 2.244,422 | 1.339.131,000 | 231.990,490 |
| 08.05.2026 | 21:41:44.184 | 0,205 BZ | 261.111 | 53.527,755 | 1.328.020,000 | 229.746,068 |
| 08.05.2026 | 21:41:24.961 | 0,204 RB | 250.000 | 51.000,000 | 1.066.909,000 | 176.218,313 |
| 08.05.2026 | 21:34:55.490 | 0,200 BZ | 5.000 | 1.000,000 | 816.909,000 | 125.218,313 |
| 08.05.2026 | 21:27:43.096 | 0,194 BZ | 28.571 | 5.542,774 | 811.909,000 | 124.218,313 |