Circle Internet Group Inc./OS/Call [125]/MS
WKN MM22H0
ISIN DE000MM22H07
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.11.2025 | 17:04:05.411 | 0,103 BZ | 10.000 | 1.030,000 | 198.756,000 | 17.661,976 |
| 14.11.2025 | 17:00:57.867 | 0,104 BZ | 10.000 | 1.040,000 | 188.756,000 | 16.631,976 |
| 14.11.2025 | 16:44:56.300 | 0,102 G | - | - | 178.756,000 | 15.591,976 |
| 14.11.2025 | 16:38:49.704 | 0,105 BZ | 20.000 | 2.100,000 | 178.756,000 | 15.591,976 |
| 14.11.2025 | 16:02:52.129 | 0,094 BZ | 6.000 | 564,000 | 158.756,000 | 13.491,976 |
| 14.11.2025 | 16:02:14.102 | 0,095 BZ | 6.000 | 570,000 | 152.756,000 | 12.927,976 |
| 14.11.2025 | 15:46:47.462 | 0,096 BZ | 2.500 | 240,000 | 146.756,000 | 12.357,976 |
| 14.11.2025 | 15:46:23.561 | 0,097 BZ | 2.500 | 242,500 | 144.256,000 | 12.117,976 |
| 14.11.2025 | 15:14:17.713 | 0,092 BZ | 2.200 | 202,400 | 139.556,000 | 11.675,276 |
| 14.11.2025 | 15:03:24.572 | 0,089 BZ | 2.200 | 195,800 | 137.356,000 | 11.472,876 |
| 14.11.2025 | 15:02:06.435 | 0,088 BZ | 2.200 | 193,600 | 135.156,000 | 11.277,076 |
| 14.11.2025 | 15:01:03.165 | 0,088 BZ | 16.932 | 1.490,016 | 132.956,000 | 11.083,476 |
| 14.11.2025 | 15:00:10.195 | 0,088 BZ | 4.000 | 352,000 | 116.024,000 | 9.593,460 |
| 14.11.2025 | 14:57:04.077 | 0,087 BZ | 4.000 | 348,000 | 112.024,000 | 9.241,460 |
| 14.11.2025 | 14:40:44.966 | 0,089 BZ | 5.400 | 480,600 | 108.024,000 | 8.893,460 |
| 14.11.2025 | 14:37:23.570 | 0,088 BZ | 5.400 | 475,200 | 102.624,000 | 8.412,860 |
| 14.11.2025 | 14:31:27.634 | 0,088 G | - | - | 97.224,000 | 7.937,660 |
| 14.11.2025 | 13:33:14.851 | 0,078 BZ | 1.800 | 140,400 | 97.224,000 | 7.937,660 |
| 14.11.2025 | 13:28:00.766 | 0,077 BZ | 1.800 | 138,600 | 95.424,000 | 7.797,260 |
| 14.11.2025 | 13:18:39.396 | 0,078 BZ | 3.462 | 270,036 | 93.624,000 | 7.658,660 |
| 14.11.2025 | 13:13:00.405 | 0,077 BZ | 3.462 | 266,574 | 90.162,000 | 7.388,624 |
| 14.11.2025 | 12:40:16.068 | 0,077 BZ | 5.000 | 385,000 | 86.700,000 | 7.122,050 |
| 14.11.2025 | 12:39:31.402 | 0,077 BZ | 5.000 | 385,000 | 81.700,000 | 6.737,050 |
| 14.11.2025 | 12:05:09.109 | 0,081 BZ | 5.000 | 405,000 | 76.700,000 | 6.352,050 |
| 14.11.2025 | 12:04:58.523 | 0,080 BZ | 5.000 | 400,000 | 71.700,000 | 5.947,050 |
| 14.11.2025 | 11:34:38.638 | 0,082 BZ | 8.900 | 729,800 | 66.700,000 | 5.547,050 |
| 14.11.2025 | 11:24:34.998 | 0,082 BZ | 6.000 | 492,000 | 57.800,000 | 4.817,250 |
| 14.11.2025 | 11:21:06.681 | 0,082 BZ | 2.900 | 237,800 | 51.800,000 | 4.325,250 |
| 14.11.2025 | 10:43:54.555 | 0,082 BZ | 1.350 | 110,700 | 48.900,000 | 4.087,450 |
| 14.11.2025 | 10:37:59.990 | 0,081 BZ | 1.350 | 109,350 | 47.550,000 | 3.976,750 |
| 14.11.2025 | 10:26:19.652 | 0,081 G | - | - | 46.200,000 | 3.867,400 |
| 14.11.2025 | 09:36:31.114 | 0,083 BZ | 2.200 | 182,600 | 46.200,000 | 3.867,400 |
| 14.11.2025 | 09:17:47.347 | 0,082 BZ | 2.200 | 180,400 | 44.000,000 | 3.684,800 |
| 14.11.2025 | 09:00:19.084 | 0,085 BZ | 10.400 | 884,000 | 41.800,000 | 3.504,400 |
| 14.11.2025 | 08:59:35.035 | 0,086 BZ | 7.400 | 636,400 | 31.400,000 | 2.620,400 |
| 14.11.2025 | 08:36:23.875 | 0,083 G | - | - | 24.000,000 | 1.984,000 |
| 14.11.2025 | 08:18:01.875 | 0,081 BZ | 4.000 | 324,000 | 24.000,000 | 1.984,000 |
| 14.11.2025 | 08:00:01.542 | 0,083 BZ | 20.000 | 1.660,000 | 20.000,000 | 1.660,000 |
| 13.11.2025 | 21:12:05.345 | 0,086 BZ | 63.500 | 5.461,000 | 534.407,000 | 57.235,371 |
| 13.11.2025 | 21:12:05.345 | 0,086 BZ | 63.500 | 5.461,000 | 534.407,000 | 57.235,371 |
| 13.11.2025 | 20:27:45.573 | 0,090 G | - | - | 470.907,000 | 51.774,371 |
| 13.11.2025 | 19:36:12.718 | 0,095 BZ | 2.000 | 190,000 | 470.907,000 | 51.774,371 |
| 13.11.2025 | 19:34:45.897 | 0,094 BZ | 2.000 | 188,000 | 468.907,000 | 51.584,371 |
| 13.11.2025 | 19:24:14.893 | 0,104 BZ | 5.000 | 520,000 | 466.907,000 | 51.396,371 |
| 13.11.2025 | 19:20:06.346 | 0,105 BZ | 5.000 | 525,000 | 461.907,000 | 50.876,371 |
| 13.11.2025 | 18:54:16.406 | 0,105 G | - | - | 456.907,000 | 50.351,371 |
| 13.11.2025 | 18:22:01.381 | 0,107 BZ | 5.000 | 535,000 | 456.907,000 | 50.351,371 |
| 13.11.2025 | 18:07:13.413 | 0,108 BZ | 5.000 | 540,000 | 451.907,000 | 49.816,371 |
| 13.11.2025 | 17:01:15.311 | 0,108 G | - | - | 446.907,000 | 49.276,371 |
| 13.11.2025 | 16:38:29.990 | 0,107 BZ | 12.078 | 1.292,346 | 446.907,000 | 49.276,371 |
| 13.11.2025 | 16:38:22.221 | 0,107 BZ | 15.000 | 1.605,000 | 434.829,000 | 47.984,025 |
| 13.11.2025 | 16:34:46.530 | 0,114 BZ | 17.500 | 1.995,000 | 419.829,000 | 46.379,025 |
| 13.11.2025 | 16:29:00.167 | 0,111 BZ | 15.000 | 1.665,000 | 402.329,000 | 44.384,025 |
| 13.11.2025 | 16:25:31.190 | 0,115 BZ | 15.000 | 1.725,000 | 387.329,000 | 42.719,025 |
| 13.11.2025 | 16:22:53.142 | 0,114 BZ | 15.000 | 1.710,000 | 372.329,000 | 40.994,025 |
| 13.11.2025 | 16:22:03.310 | 0,115 BZ | 895 | 102,925 | 357.329,000 | 39.284,025 |
| 13.11.2025 | 16:20:51.225 | 0,113 BZ | 15.000 | 1.695,000 | 356.434,000 | 39.181,100 |
| 13.11.2025 | 16:20:41.099 | 0,113 BZ | 15.000 | 1.695,000 | 341.434,000 | 37.486,100 |
| 13.11.2025 | 16:18:59.867 | 0,110 BZ | 15.000 | 1.650,000 | 326.434,000 | 35.791,100 |
| 13.11.2025 | 16:13:17.103 | 0,106 BZ | 8.000 | 848,000 | 311.434,000 | 34.141,100 |
| 13.11.2025 | 15:55:57.000 | 0,100 BZ | 20.000 | 2.000,000 | 300.934,000 | 33.025,600 |
| 13.11.2025 | 15:52:20.651 | 0,099 BZ | 91.383 | 9.046,917 | 280.934,000 | 31.025,600 |
| 13.11.2025 | 14:52:30.234 | 0,114 G | - | - | 189.551,000 | 21.978,683 |
| 13.11.2025 | 14:33:16.289 | 0,117 BZ | 7.000 | 819,000 | 189.551,000 | 21.978,683 |
| 13.11.2025 | 14:32:25.646 | 0,114 BZ | 7.000 | 798,000 | 182.551,000 | 21.159,683 |
| 13.11.2025 | 14:08:52.067 | 0,117 BZ | 2.000 | 234,000 | 175.551,000 | 20.361,683 |
| 13.11.2025 | 13:53:50.249 | 0,110 BZ | 2.000 | 220,000 | 173.551,000 | 20.127,683 |
| 13.11.2025 | 13:06:44.664 | 0,113 BZ | 20.111 | 2.272,543 | 171.551,000 | 19.907,683 |
| 13.11.2025 | 13:04:43.246 | 0,113 BB | 20.000 | 2.260,000 | 151.440,000 | 17.635,140 |
| 13.11.2025 | 12:51:20.403 | 0,117 BZ | 2.500 | 292,500 | 131.440,000 | 15.375,140 |
| 13.11.2025 | 12:51:02.818 | 0,118 BZ | 2.500 | 295,000 | 128.940,000 | 15.082,640 |
| 13.11.2025 | 12:30:47.267 | 0,114 BZ | 2.800 | 319,200 | 126.440,000 | 14.787,640 |
| 13.11.2025 | 12:29:38.040 | 0,113 BZ | 2.800 | 316,400 | 123.640,000 | 14.468,440 |
| 13.11.2025 | 11:54:13.439 | 0,120 BZ | 7.500 | 900,000 | 120.840,000 | 14.152,040 |
| 13.11.2025 | 11:52:59.273 | 0,120 BZ | 7.500 | 900,000 | 113.340,000 | 13.252,040 |
| 13.11.2025 | 11:26:13.497 | 0,118 G | - | - | 105.840,000 | 12.352,040 |
| 13.11.2025 | 11:26:10.300 | 0,121 BZ | 5.000 | 605,000 | 105.840,000 | 12.352,040 |
| 13.11.2025 | 11:25:33.798 | 0,122 BZ | 5.000 | 610,000 | 100.840,000 | 11.747,040 |
| 13.11.2025 | 11:25:01.378 | 0,118 G | - | - | 95.840,000 | 11.137,040 |
| 13.11.2025 | 11:23:51.666 | 0,121 BZ | 500 | 60,500 | 95.840,000 | 11.137,040 |
| 13.11.2025 | 11:22:44.087 | 0,122 BZ | 500 | 61,000 | 95.340,000 | 11.076,540 |
| 13.11.2025 | 10:43:09.777 | 0,116 BZ | 6.000 | 696,000 | 94.840,000 | 11.015,540 |
| 13.11.2025 | 10:40:59.478 | 0,115 BZ | 6.000 | 690,000 | 88.840,000 | 10.319,540 |
| 13.11.2025 | 10:29:42.442 | 0,114 BZ | 20.000 | 2.280,000 | 82.840,000 | 9.629,540 |
| 13.11.2025 | 10:23:51.774 | 0,115 BZ | 20.000 | 2.300,000 | 62.840,000 | 7.349,540 |
| 13.11.2025 | 09:53:54.706 | 0,117 BZ | 8.000 | 936,000 | 42.840,000 | 5.049,540 |
| 13.11.2025 | 09:44:30.814 | 0,118 BZ | 8.000 | 944,000 | 34.840,000 | 4.113,540 |
| 13.11.2025 | 09:43:56.712 | 0,118 BZ | 4.000 | 472,000 | 26.840,000 | 3.169,540 |
| 13.11.2025 | 09:33:58.180 | 0,118 BZ | 4.000 | 472,000 | 22.840,000 | 2.697,540 |
| 13.11.2025 | 09:14:45.641 | 0,118 BZ | 2.000 | 236,000 | 18.840,000 | 2.225,540 |
| 13.11.2025 | 09:06:21.691 | 0,118 BZ | 12.000 | 1.416,000 | 16.840,000 | 1.989,540 |
| 13.11.2025 | 08:47:06.914 | 0,118 BZ | 2.420 | 285,560 | 4.840,000 | 573,540 |
| 13.11.2025 | 08:32:00.439 | 0,116 G | - | - | 2.420,000 | 287,980 |
| 13.11.2025 | 08:18:20.295 | 0,119 BZ | 420 | 49,980 | 2.420,000 | 287,980 |
| 13.11.2025 | 08:14:50.585 | 0,119 BZ | 2.000 | 238,000 | 2.000,000 | 238,000 |
| 12.11.2025 | 21:34:39.375 | 0,123 BZ | 1.200 | 147,600 | 287.512,000 | 39.387,033 |
| 12.11.2025 | 21:34:39.375 | 0,123 BZ | 1.200 | 147,600 | 287.512,000 | 39.387,033 |
| 12.11.2025 | 21:34:39.375 | 0,123 BZ | 1.200 | 147,600 | 287.512,000 | 39.387,033 |
| 12.11.2025 | 21:34:39.375 | 0,123 BZ | 1.200 | 147,600 | 287.512,000 | 39.387,033 |
| 12.11.2025 | 21:31:37.091 | 0,122 BZ | 5.000 | 610,000 | 286.312,000 | 39.239,433 |