Cisco Systems Inc./OS/Call [105]/MS
WKN MM21XT
ISIN DE000MM21XT3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.02.2026 | 08:17:46.229 | 0,031 BZ | 100.000 | 3.100,000 | 150.000,000 | 4.850,000 |
| 24.02.2026 | 08:17:46.229 | 0,031 BZ | 100.000 | 3.100,000 | 150.000,000 | 4.850,000 |
| 24.02.2026 | 08:14:56.029 | 0,035 BZ | 5.000 | 175,000 | 50.000,000 | 1.750,000 |
| 24.02.2026 | 08:14:56.029 | 0,035 BZ | 5.000 | 175,000 | 50.000,000 | 1.750,000 |
| 24.02.2026 | 08:01:29.510 | 0,035 BZ | 45.000 | 1.575,000 | 45.000,000 | 1.575,000 |
| 24.02.2026 | 08:01:29.510 | 0,035 BZ | 45.000 | 1.575,000 | 45.000,000 | 1.575,000 |
| 23.02.2026 | 21:59:33.328 | 0,035 BZ | 74.471 | 2.606,485 | 11.273.995,000 | 397.967,325 |
| 23.02.2026 | 21:59:33.328 | 0,035 BZ | 74.471 | 2.606,485 | 11.273.995,000 | 397.967,325 |
| 23.02.2026 | 21:46:26.955 | 0,035 BZ | 46.285 | 1.619,975 | 11.199.524,000 | 395.360,840 |
| 23.02.2026 | 21:43:49.443 | 0,035 BZ | 14.285 | 499,975 | 11.153.239,000 | 393.740,865 |
| 23.02.2026 | 21:43:02.725 | 0,035 BZ | 32.000 | 1.120,000 | 11.138.954,000 | 393.240,890 |
| 23.02.2026 | 21:31:08.052 | 0,035 BZ | 12.000 | 420,000 | 11.106.954,000 | 392.120,890 |
| 23.02.2026 | 21:16:18.290 | 0,035 BZ | 45.000 | 1.575,000 | 11.094.954,000 | 391.700,890 |
| 23.02.2026 | 21:14:17.800 | 0,035 BZ | 15.000 | 525,000 | 11.049.954,000 | 390.125,890 |
| 23.02.2026 | 21:06:18.588 | 0,035 BZ | 28.571 | 999,985 | 11.034.954,000 | 389.600,890 |
| 23.02.2026 | 21:04:35.428 | 0,035 BZ | 22.000 | 770,000 | 11.006.383,000 | 388.600,905 |
| 23.02.2026 | 21:02:27.345 | 0,035 BZ | 30.000 | 1.050,000 | 10.984.383,000 | 387.830,905 |
| 23.02.2026 | 20:57:52.689 | 0,035 BZ | 2.500 | 87,500 | 10.954.383,000 | 386.780,905 |
| 23.02.2026 | 20:42:27.396 | 0,035 BZ | 11.111 | 388,885 | 10.951.883,000 | 386.693,405 |
| 23.02.2026 | 20:16:37.211 | 0,035 BZ | 14.285 | 499,975 | 10.940.772,000 | 386.304,520 |
| 23.02.2026 | 20:04:42.715 | 0,035 BZ | 7.142 | 249,970 | 10.926.487,000 | 385.804,545 |
| 23.02.2026 | 19:57:11.897 | 0,035 BZ | 7.142 | 249,970 | 10.919.345,000 | 385.554,575 |
| 23.02.2026 | 19:41:10.010 | 0,035 BZ | 12.000 | 420,000 | 10.912.203,000 | 385.304,605 |
| 23.02.2026 | 19:36:35.514 | 0,035 BZ | 6.000 | 210,000 | 10.900.203,000 | 384.884,605 |
| 23.02.2026 | 19:35:12.928 | 0,034 G | - | - | 10.894.203,000 | 384.674,605 |
| 23.02.2026 | 19:34:34.041 | 0,035 BZ | 12.000 | 420,000 | 10.894.203,000 | 384.674,605 |
| 23.02.2026 | 19:30:19.755 | 0,035 BZ | 21.642 | 757,470 | 10.882.203,000 | 384.254,605 |
| 23.02.2026 | 19:30:09.009 | 0,035 BZ | 10.000 | 350,000 | 10.860.561,000 | 383.497,135 |
| 23.02.2026 | 19:24:52.265 | 0,035 BZ | 350.000 | 12.250,000 | 10.850.561,000 | 383.147,135 |
| 23.02.2026 | 19:21:48.464 | 0,035 BZ | 71.428 | 2.499,980 | 10.500.561,000 | 370.897,135 |
| 23.02.2026 | 19:13:25.400 | 0,035 BZ | 14.500 | 507,500 | 10.429.133,000 | 368.397,155 |
| 23.02.2026 | 18:56:06.083 | 0,035 BZ | 15.000 | 525,000 | 10.414.633,000 | 367.889,655 |
| 23.02.2026 | 18:39:29.642 | 0,035 BZ | 15.000 | 525,000 | 10.399.633,000 | 367.364,655 |
| 23.02.2026 | 18:30:25.094 | 0,035 BZ | 12.500 | 437,500 | 10.384.633,000 | 366.839,655 |
| 23.02.2026 | 18:27:46.966 | 0,035 BZ | 13.888 | 486,080 | 10.372.133,000 | 366.402,155 |
| 23.02.2026 | 18:16:01.080 | 0,035 BZ | 57.142 | 1.999,970 | 10.358.245,000 | 365.916,075 |
| 23.02.2026 | 18:04:33.267 | 0,035 BZ | 8.333 | 291,655 | 10.301.103,000 | 363.916,105 |
| 23.02.2026 | 18:03:01.441 | 0,035 BZ | 15.000 | 525,000 | 10.292.770,000 | 363.624,450 |
| 23.02.2026 | 18:00:26.584 | 0,035 BZ | 350.000 | 12.250,000 | 10.277.770,000 | 363.099,450 |
| 23.02.2026 | 18:00:04.993 | 0,035 BZ | 50.000 | 1.750,000 | 9.927.770,000 | 350.849,450 |
| 23.02.2026 | 17:59:16.328 | 0,035 BZ | 40.000 | 1.400,000 | 9.877.770,000 | 349.099,450 |
| 23.02.2026 | 17:53:09.787 | 0,035 BZ | 150.000 | 5.250,000 | 9.837.770,000 | 347.699,450 |
| 23.02.2026 | 17:52:29.242 | 0,034 G | - | - | 9.687.770,000 | 342.449,450 |
| 23.02.2026 | 17:49:50.686 | 0,035 BZ | 110.000 | 3.850,000 | 9.687.770,000 | 342.449,450 |
| 23.02.2026 | 17:47:05.772 | 0,035 BZ | 28.571 | 999,985 | 9.577.770,000 | 338.599,450 |
| 23.02.2026 | 17:38:37.854 | 0,035 BZ | 28.571 | 999,985 | 9.549.199,000 | 337.599,465 |
| 23.02.2026 | 17:29:51.207 | 0,035 BZ | 5.000 | 175,000 | 9.510.628,000 | 336.249,480 |
| 23.02.2026 | 17:28:59.088 | 0,035 BZ | 5.000 | 175,000 | 9.505.628,000 | 336.074,480 |
| 23.02.2026 | 17:25:56.229 | 0,035 BZ | 28.000 | 980,000 | 9.500.628,000 | 335.899,480 |
| 23.02.2026 | 17:22:23.849 | 0,035 BZ | 28.000 | 980,000 | 9.472.628,000 | 334.919,480 |
| 23.02.2026 | 17:21:54.347 | 0,035 BZ | 342.933 | 12.002,655 | 9.444.628,000 | 333.939,480 |
| 23.02.2026 | 17:20:46.835 | 0,035 BZ | 5.714 | 199,990 | 9.101.695,000 | 321.936,825 |
| 23.02.2026 | 17:20:01.160 | 0,035 BZ | 15.000 | 525,000 | 9.095.981,000 | 321.736,835 |
| 23.02.2026 | 17:15:02.150 | 0,035 BZ | 28.000 | 980,000 | 9.080.981,000 | 321.211,835 |
| 23.02.2026 | 17:13:33.760 | 0,035 BZ | 50.000 | 1.750,000 | 9.052.981,000 | 320.231,835 |
| 23.02.2026 | 17:11:20.603 | 0,035 BZ | 10.000 | 350,000 | 9.002.981,000 | 318.481,835 |
| 23.02.2026 | 16:52:23.274 | 0,035 BZ | 22.200 | 777,000 | 8.992.981,000 | 318.131,835 |
| 23.02.2026 | 16:40:43.851 | 0,035 BZ | 77.000 | 2.695,000 | 8.970.781,000 | 317.354,835 |
| 23.02.2026 | 16:40:24.737 | 0,035 BZ | 6.000 | 210,000 | 8.893.781,000 | 314.659,835 |
| 23.02.2026 | 16:35:41.107 | 0,035 BZ | 60.000 | 2.100,000 | 8.887.781,000 | 314.449,835 |
| 23.02.2026 | 16:30:34.114 | 0,035 BZ | 25.000 | 875,000 | 8.827.781,000 | 312.349,835 |
| 23.02.2026 | 16:28:54.943 | 0,035 BZ | 285.000 | 9.975,000 | 8.802.781,000 | 311.474,835 |
| 23.02.2026 | 16:28:41.966 | 0,035 BZ | 28.571 | 999,985 | 8.517.781,000 | 301.499,835 |
| 23.02.2026 | 16:28:37.970 | 0,035 BZ | 7.000 | 245,000 | 8.489.210,000 | 300.499,850 |
| 23.02.2026 | 16:13:25.365 | 0,035 BZ | 100.000 | 3.500,000 | 8.482.210,000 | 300.254,850 |
| 23.02.2026 | 16:13:15.201 | 0,035 BZ | 125.000 | 4.375,000 | 8.382.210,000 | 296.754,850 |
| 23.02.2026 | 16:11:40.160 | 0,035 BZ | 10.000 | 350,000 | 8.257.210,000 | 292.379,850 |
| 23.02.2026 | 16:06:53.060 | 0,035 BZ | 40.000 | 1.400,000 | 8.247.210,000 | 292.029,850 |
| 23.02.2026 | 16:05:34.243 | 0,035 BZ | 10.000 | 350,000 | 8.207.210,000 | 290.629,850 |
| 23.02.2026 | 16:04:28.532 | 0,035 BZ | 120.000 | 4.200,000 | 8.197.210,000 | 290.279,850 |
| 23.02.2026 | 16:03:55.048 | 0,035 BZ | 71.428 | 2.499,980 | 8.077.210,000 | 286.079,850 |
| 23.02.2026 | 15:59:51.300 | 0,035 BZ | 256.410 | 8.974,350 | 8.005.782,000 | 283.579,870 |
| 23.02.2026 | 15:56:42.881 | 0,035 BZ | 9.677 | 338,695 | 7.749.372,000 | 274.605,520 |
| 23.02.2026 | 15:55:06.082 | 0,035 BZ | 3.000 | 105,000 | 7.739.695,000 | 274.266,825 |
| 23.02.2026 | 15:49:07.022 | 0,035 BZ | 120.000 | 4.200,000 | 7.736.695,000 | 274.161,825 |
| 23.02.2026 | 15:42:52.304 | 0,035 BZ | 100.000 | 3.500,000 | 7.316.695,000 | 259.461,825 |
| 23.02.2026 | 15:40:33.666 | 0,035 BZ | 71.428 | 2.499,980 | 7.216.695,000 | 255.961,825 |
| 23.02.2026 | 15:39:45.062 | 0,035 BZ | 60.000 | 2.100,000 | 7.145.267,000 | 253.461,845 |
| 23.02.2026 | 15:39:41.299 | 0,035 BZ | 150.000 | 5.250,000 | 7.085.267,000 | 251.361,845 |
| 23.02.2026 | 15:39:10.945 | 0,035 BZ | 1.700 | 59,500 | 6.935.267,000 | 246.111,845 |
| 23.02.2026 | 15:38:55.090 | 0,035 BZ | 43.000 | 1.505,000 | 6.933.567,000 | 246.052,345 |
| 23.02.2026 | 15:36:31.671 | 0,035 BZ | 20.000 | 700,000 | 6.890.567,000 | 244.547,345 |
| 23.02.2026 | 15:36:25.704 | 0,035 BZ | 50.000 | 1.750,000 | 6.870.567,000 | 243.847,345 |
| 23.02.2026 | 15:36:12.129 | 0,035 BZ | 15.000 | 525,000 | 6.820.567,000 | 242.097,345 |
| 23.02.2026 | 15:36:07.906 | 0,035 BZ | 42.850 | 1.499,750 | 6.805.567,000 | 241.572,345 |
| 23.02.2026 | 15:35:19.233 | 0,035 BZ | 200.000 | 7.000,000 | 6.762.717,000 | 240.072,595 |
| 23.02.2026 | 15:33:11.474 | 0,035 BZ | 70.000 | 2.450,000 | 6.562.717,000 | 233.072,595 |
| 23.02.2026 | 15:33:08.118 | 0,035 BZ | 100.000 | 3.500,000 | 6.492.717,000 | 230.622,595 |
| 23.02.2026 | 15:33:03.816 | 0,035 BZ | 9.000 | 315,000 | 6.392.717,000 | 227.122,595 |
| 23.02.2026 | 15:32:49.084 | 0,035 BZ | 90.000 | 3.150,000 | 6.383.717,000 | 226.807,595 |
| 23.02.2026 | 15:31:56.737 | 0,035 BZ | 6.000 | 210,000 | 6.293.717,000 | 223.657,595 |
| 23.02.2026 | 15:31:45.718 | 0,035 BZ | 43.000 | 1.505,000 | 6.287.717,000 | 223.447,595 |
| 23.02.2026 | 15:31:29.472 | 0,035 BZ | 129.057 | 4.516,995 | 6.244.717,000 | 221.942,595 |
| 23.02.2026 | 15:26:18.638 | 0,035 BZ | 50.000 | 1.750,000 | 6.115.660,000 | 217.425,600 |
| 23.02.2026 | 15:21:18.012 | 0,033 G | - | - | 6.065.660,000 | 215.675,600 |
| 23.02.2026 | 15:19:54.723 | 0,035 BZ | 67.949 | 2.378,215 | 6.065.660,000 | 215.675,600 |
| 23.02.2026 | 15:10:42.602 | 0,035 BZ | 15.000 | 525,000 | 5.997.711,000 | 213.297,385 |
| 23.02.2026 | 15:08:04.719 | 0,035 BZ | 3.000 | 105,000 | 5.982.711,000 | 212.772,385 |
| 23.02.2026 | 15:07:52.330 | 0,035 BZ | 50.000 | 1.750,000 | 5.979.711,000 | 212.667,385 |
| 23.02.2026 | 15:04:53.007 | 0,035 BZ | 10.000 | 350,000 | 5.929.711,000 | 210.917,385 |