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 |
|---|---|---|---|---|---|---|
| 18.09.2025 | 09:28:58.308 | 0,321 G | - | - | 23.500,000 | 8.460,000 |
| 18.09.2025 | 09:14:39.748 | 0,360 BZ | 2.000 | 720,000 | 23.500,000 | 8.460,000 |
| 18.09.2025 | 08:59:27.465 | 0,360 BZ | 1.500 | 540,000 | 21.500,000 | 7.740,000 |
| 18.09.2025 | 08:33:54.578 | 0,360 BZ | 10.000 | 3.600,000 | 20.000,000 | 7.200,000 |
| 18.09.2025 | 08:00:02.760 | 0,360 BZ | 10.000 | 3.600,000 | 10.000,000 | 3.600,000 |
| 17.09.2025 | 21:30:52.109 | 0,340 BZ | 26.000 | 8.840,000 | 603.576,000 | 219.026,080 |
| 17.09.2025 | 21:30:52.109 | 0,340 BZ | 26.000 | 8.840,000 | 603.576,000 | 219.026,080 |
| 17.09.2025 | 21:30:52.109 | 0,340 BZ | 26.000 | 8.840,000 | 603.576,000 | 219.026,080 |
| 17.09.2025 | 21:30:52.109 | 0,340 BZ | 26.000 | 8.840,000 | 603.576,000 | 219.026,080 |
| 17.09.2025 | 21:21:55.865 | 0,340 BZ | 27.150 | 9.231,000 | 577.576,000 | 210.186,080 |
| 17.09.2025 | 21:21:55.865 | 0,340 BZ | 27.150 | 9.231,000 | 577.576,000 | 210.186,080 |
| 17.09.2025 | 20:45:18.089 | 0,330 BZ | 9.850 | 3.250,500 | 550.426,000 | 200.955,080 |
| 17.09.2025 | 20:45:18.089 | 0,330 BZ | 9.850 | 3.250,500 | 550.426,000 | 200.955,080 |
| 17.09.2025 | 20:36:16.873 | 0,340 BZ | 3.000 | 1.020,000 | 540.576,000 | 197.704,580 |
| 17.09.2025 | 20:36:16.873 | 0,340 BZ | 3.000 | 1.020,000 | 540.576,000 | 197.704,580 |
| 17.09.2025 | 20:27:56.261 | 0,340 BZ | 5.000 | 1.700,000 | 537.576,000 | 196.684,580 |
| 17.09.2025 | 20:27:56.261 | 0,340 BZ | 5.000 | 1.700,000 | 537.576,000 | 196.684,580 |
| 17.09.2025 | 20:22:10.172 | 0,340 BZ | 5.000 | 1.700,000 | 532.576,000 | 194.984,580 |
| 17.09.2025 | 20:22:10.172 | 0,340 BZ | 5.000 | 1.700,000 | 532.576,000 | 194.984,580 |
| 17.09.2025 | 20:17:38.460 | 0,331 BZ | 2.200 | 728,200 | 527.576,000 | 193.284,580 |
| 17.09.2025 | 20:17:38.460 | 0,331 BZ | 2.200 | 728,200 | 527.576,000 | 193.284,580 |
| 17.09.2025 | 20:11:36.788 | 0,340 BZ | 6.500 | 2.210,000 | 525.376,000 | 192.556,380 |
| 17.09.2025 | 20:11:36.788 | 0,340 BZ | 6.500 | 2.210,000 | 525.376,000 | 192.556,380 |
| 17.09.2025 | 19:57:55.684 | 0,347 G | - | - | 518.876,000 | 190.346,380 |
| 17.09.2025 | 19:57:55.684 | 0,347 G | - | - | 518.876,000 | 190.346,380 |
| 17.09.2025 | 19:31:52.764 | 0,350 BZ | 8.200 | 2.870,000 | 518.876,000 | 190.346,380 |
| 17.09.2025 | 19:31:52.764 | 0,350 BZ | 8.200 | 2.870,000 | 518.876,000 | 190.346,380 |
| 17.09.2025 | 19:21:26.190 | 0,350 BZ | 4.000 | 1.400,000 | 510.676,000 | 187.476,380 |
| 17.09.2025 | 19:21:26.190 | 0,350 BZ | 4.000 | 1.400,000 | 510.676,000 | 187.476,380 |
| 17.09.2025 | 19:13:03.897 | 0,350 BZ | 2.000 | 700,000 | 506.676,000 | 186.076,380 |
| 17.09.2025 | 19:13:03.897 | 0,350 BZ | 2.000 | 700,000 | 506.676,000 | 186.076,380 |
| 17.09.2025 | 19:05:56.896 | 0,350 BZ | 2.200 | 770,000 | 504.676,000 | 185.376,380 |
| 17.09.2025 | 19:05:56.896 | 0,350 BZ | 2.200 | 770,000 | 504.676,000 | 185.376,380 |
| 17.09.2025 | 18:34:48.002 | 0,350 BZ | 5.000 | 1.750,000 | 502.476,000 | 184.606,380 |
| 17.09.2025 | 18:34:48.002 | 0,350 BZ | 5.000 | 1.750,000 | 502.476,000 | 184.606,380 |
| 17.09.2025 | 18:25:04.306 | 0,347 G | - | - | 497.476,000 | 182.856,380 |
| 17.09.2025 | 18:25:04.306 | 0,347 G | - | - | 497.476,000 | 182.856,380 |
| 17.09.2025 | 18:18:49.393 | 0,350 BZ | 5.000 | 1.750,000 | 497.476,000 | 182.856,380 |
| 17.09.2025 | 18:18:49.393 | 0,350 BZ | 5.000 | 1.750,000 | 497.476,000 | 182.856,380 |
| 17.09.2025 | 18:11:41.693 | 0,350 G | - | - | 492.476,000 | 181.106,380 |
| 17.09.2025 | 18:11:41.693 | 0,350 G | - | - | 492.476,000 | 181.106,380 |
| 17.09.2025 | 17:44:32.374 | 0,360 BZ | 10.000 | 3.600,000 | 492.476,000 | 181.106,380 |
| 17.09.2025 | 17:44:32.374 | 0,360 BZ | 10.000 | 3.600,000 | 492.476,000 | 181.106,380 |
| 17.09.2025 | 17:39:34.049 | 0,360 BZ | 10.000 | 3.600,000 | 482.476,000 | 177.506,380 |
| 17.09.2025 | 17:39:34.049 | 0,360 BZ | 10.000 | 3.600,000 | 482.476,000 | 177.506,380 |
| 17.09.2025 | 17:28:38.457 | 0,360 BZ | 3.000 | 1.080,000 | 472.476,000 | 173.906,380 |
| 17.09.2025 | 17:28:38.457 | 0,360 BZ | 3.000 | 1.080,000 | 472.476,000 | 173.906,380 |
| 17.09.2025 | 17:06:42.615 | 0,350 BZ | 3.000 | 1.050,000 | 469.476,000 | 172.826,380 |
| 17.09.2025 | 17:06:42.615 | 0,350 BZ | 3.000 | 1.050,000 | 469.476,000 | 172.826,380 |
| 17.09.2025 | 16:36:11.801 | 0,350 BZ | 3.391 | 1.186,850 | 466.476,000 | 171.776,380 |
| 17.09.2025 | 16:36:11.801 | 0,350 BZ | 3.391 | 1.186,850 | 466.476,000 | 171.776,380 |
| 17.09.2025 | 16:36:08.186 | 0,350 BZ | 20.200 | 7.070,000 | 463.085,000 | 170.589,530 |
| 17.09.2025 | 16:36:08.186 | 0,350 BZ | 20.200 | 7.070,000 | 463.085,000 | 170.589,530 |
| 17.09.2025 | 16:33:57.500 | 0,360 BZ | 1.609 | 579,240 | 442.885,000 | 163.519,530 |
| 17.09.2025 | 16:33:57.500 | 0,360 BZ | 1.609 | 579,240 | 442.885,000 | 163.519,530 |
| 17.09.2025 | 16:33:29.254 | 0,360 BZ | 5.000 | 1.800,000 | 441.276,000 | 162.940,290 |
| 17.09.2025 | 16:33:29.254 | 0,360 BZ | 5.000 | 1.800,000 | 441.276,000 | 162.940,290 |
| 17.09.2025 | 16:29:27.154 | 0,360 BZ | 15.000 | 5.400,000 | 436.276,000 | 161.140,290 |
| 17.09.2025 | 16:29:27.154 | 0,360 BZ | 15.000 | 5.400,000 | 436.276,000 | 161.140,290 |
| 17.09.2025 | 16:21:00.777 | 0,370 BZ | 25.906 | 9.585,220 | 421.276,000 | 155.740,290 |
| 17.09.2025 | 16:21:00.777 | 0,370 BZ | 25.906 | 9.585,220 | 421.276,000 | 155.740,290 |
| 17.09.2025 | 15:57:07.135 | 0,400 G | - | - | 395.370,000 | 146.155,070 |
| 17.09.2025 | 15:57:07.135 | 0,400 G | - | - | 395.370,000 | 146.155,070 |
| 17.09.2025 | 15:55:49.945 | 0,400 BZ | 1.500 | 600,000 | 395.370,000 | 146.155,070 |
| 17.09.2025 | 15:55:49.945 | 0,400 BZ | 1.500 | 600,000 | 395.370,000 | 146.155,070 |
| 17.09.2025 | 15:48:21.147 | 0,390 BZ | 10.000 | 3.900,000 | 393.870,000 | 145.555,070 |
| 17.09.2025 | 15:48:21.147 | 0,390 BZ | 10.000 | 3.900,000 | 393.870,000 | 145.555,070 |
| 17.09.2025 | 15:36:33.400 | 0,361 BZ | 5.500 | 1.985,500 | 383.870,000 | 141.655,070 |
| 17.09.2025 | 15:36:33.400 | 0,361 BZ | 5.500 | 1.985,500 | 383.870,000 | 141.655,070 |
| 17.09.2025 | 15:33:57.945 | 0,370 BZ | 3.000 | 1.110,000 | 378.370,000 | 139.669,570 |
| 17.09.2025 | 15:33:57.945 | 0,370 BZ | 3.000 | 1.110,000 | 378.370,000 | 139.669,570 |
| 17.09.2025 | 15:10:57.646 | 0,370 BZ | 2.700 | 999,000 | 375.370,000 | 138.559,570 |
| 17.09.2025 | 15:10:57.646 | 0,370 BZ | 2.700 | 999,000 | 375.370,000 | 138.559,570 |
| 17.09.2025 | 15:09:57.233 | 0,370 BZ | 5.000 | 1.850,000 | 372.670,000 | 137.560,570 |
| 17.09.2025 | 15:09:57.233 | 0,370 BZ | 5.000 | 1.850,000 | 372.670,000 | 137.560,570 |
| 17.09.2025 | 15:03:32.648 | 0,370 BZ | 50 | 18,500 | 367.670,000 | 135.710,570 |
| 17.09.2025 | 15:03:32.648 | 0,370 BZ | 50 | 18,500 | 367.670,000 | 135.710,570 |
| 17.09.2025 | 14:50:50.083 | 0,370 BZ | 1.900 | 703,000 | 367.620,000 | 135.692,070 |
| 17.09.2025 | 14:50:50.083 | 0,370 BZ | 1.900 | 703,000 | 367.620,000 | 135.692,070 |
| 17.09.2025 | 14:22:06.212 | 0,370 BZ | 5.000 | 1.850,000 | 365.720,000 | 134.989,070 |
| 17.09.2025 | 14:22:06.212 | 0,370 BZ | 5.000 | 1.850,000 | 365.720,000 | 134.989,070 |
| 17.09.2025 | 14:17:05.242 | 0,370 BZ | 1.000 | 370,000 | 360.720,000 | 133.139,070 |
| 17.09.2025 | 14:17:05.242 | 0,370 BZ | 1.000 | 370,000 | 360.720,000 | 133.139,070 |
| 17.09.2025 | 14:01:47.198 | 0,370 BZ | 40.000 | 14.800,000 | 359.720,000 | 132.769,070 |
| 17.09.2025 | 14:01:47.198 | 0,370 BZ | 40.000 | 14.800,000 | 359.720,000 | 132.769,070 |
| 17.09.2025 | 14:01:39.130 | 0,370 BZ | 60.000 | 22.200,000 | 319.720,000 | 117.969,070 |
| 17.09.2025 | 14:01:39.130 | 0,370 BZ | 60.000 | 22.200,000 | 319.720,000 | 117.969,070 |
| 17.09.2025 | 13:56:39.276 | 0,370 BZ | 3.200 | 1.184,000 | 259.720,000 | 95.769,070 |
| 17.09.2025 | 13:56:39.276 | 0,370 BZ | 3.200 | 1.184,000 | 259.720,000 | 95.769,070 |
| 17.09.2025 | 13:56:16.171 | 0,370 BZ | 2.000 | 740,000 | 256.520,000 | 94.585,070 |
| 17.09.2025 | 13:56:16.171 | 0,370 BZ | 2.000 | 740,000 | 256.520,000 | 94.585,070 |
| 17.09.2025 | 13:32:20.462 | 0,370 BZ | 3.000 | 1.110,000 | 254.520,000 | 93.845,070 |
| 17.09.2025 | 13:32:20.462 | 0,370 BZ | 3.000 | 1.110,000 | 254.520,000 | 93.845,070 |
| 17.09.2025 | 13:19:25.108 | 0,370 BZ | 1.800 | 666,000 | 251.520,000 | 92.735,070 |
| 17.09.2025 | 13:19:25.108 | 0,370 BZ | 1.800 | 666,000 | 251.520,000 | 92.735,070 |
| 17.09.2025 | 13:07:05.759 | 0,370 BZ | 4.054 | 1.499,980 | 249.720,000 | 92.069,070 |
| 17.09.2025 | 13:07:05.759 | 0,370 BZ | 4.054 | 1.499,980 | 249.720,000 | 92.069,070 |
| 17.09.2025 | 12:20:49.468 | 0,370 BZ | 1.500 | 555,000 | 245.666,000 | 90.569,090 |
| 17.09.2025 | 12:20:49.468 | 0,370 BZ | 1.500 | 555,000 | 245.666,000 | 90.569,090 |
| 17.09.2025 | 12:17:05.846 | 0,370 BZ | 2.900 | 1.073,000 | 244.166,000 | 90.014,090 |