NVIDIA Corp./OS/Call [175]/MS
WKN MM2309
ISIN DE000MM23090
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.04.2026 | 21:58:16.083 | 1,480 BZ | 500 | 740,000 | 63.216,000 | 91.056,230 |
| 17.04.2026 | 21:58:16.083 | 1,480 BZ | 500 | 740,000 | 63.216,000 | 91.056,230 |
| 17.04.2026 | 21:56:50.091 | 1,480 BZ | 500 | 740,000 | 62.716,000 | 90.316,230 |
| 17.04.2026 | 21:44:58.585 | 1,480 BZ | 1.342 | 1.986,160 | 62.216,000 | 89.576,230 |
| 17.04.2026 | 21:30:13.083 | 1,480 BZ | 1.342 | 1.986,160 | 60.874,000 | 87.590,070 |
| 17.04.2026 | 19:25:21.470 | 1,440 BZ | 6.349 | 9.142,560 | 59.532,000 | 85.603,910 |
| 17.04.2026 | 19:23:47.115 | 1,450 G | - | - | 53.183,000 | 76.461,350 |
| 17.04.2026 | 18:26:44.936 | 1,460 BZ | 6.349 | 9.269,540 | 53.183,000 | 76.461,350 |
| 17.04.2026 | 18:17:08.636 | 1,460 BZ | 350 | 511,000 | 46.834,000 | 67.191,810 |
| 17.04.2026 | 18:17:02.223 | 1,450 BZ | 170 | 246,500 | 46.484,000 | 66.680,810 |
| 17.04.2026 | 18:16:13.089 | 1,460 BZ | 180 | 262,800 | 46.314,000 | 66.434,310 |
| 17.04.2026 | 17:26:08.866 | 1,450 G | - | - | 46.134,000 | 66.171,510 |
| 17.04.2026 | 17:03:19.454 | 1,450 BZ | 1.200 | 1.740,000 | 46.134,000 | 66.171,510 |
| 17.04.2026 | 16:57:48.925 | 1,440 BZ | 1.200 | 1.728,000 | 44.934,000 | 64.431,510 |
| 17.04.2026 | 16:26:40.596 | 1,420 BZ | 2.450 | 3.479,000 | 43.734,000 | 62.703,510 |
| 17.04.2026 | 16:15:53.715 | 1,460 BZ | 1.000 | 1.460,000 | 41.284,000 | 59.224,510 |
| 17.04.2026 | 16:06:25.600 | 1,460 BZ | 450 | 657,000 | 40.284,000 | 57.764,510 |
| 17.04.2026 | 16:04:42.070 | 1,460 BZ | 1.000 | 1.460,000 | 39.834,000 | 57.107,510 |
| 17.04.2026 | 15:54:06.886 | 1,460 BZ | 500 | 730,000 | 38.834,000 | 55.647,510 |
| 17.04.2026 | 15:53:00.973 | 1,470 BZ | 700 | 1.029,000 | 38.134,000 | 54.625,510 |
| 17.04.2026 | 15:50:15.948 | 1,450 BZ | 10.000 | 14.500,000 | 37.434,000 | 53.596,510 |
| 17.04.2026 | 15:48:47.305 | 1,450 BZ | 10.000 | 14.500,000 | 27.434,000 | 39.096,510 |
| 17.04.2026 | 15:39:16.413 | 1,440 BZ | 999 | 1.438,560 | 17.434,000 | 24.596,510 |
| 17.04.2026 | 15:32:54.542 | 1,430 BZ | 999 | 1.428,570 | 16.435,000 | 23.157,950 |
| 17.04.2026 | 15:11:27.988 | 1,460 BZ | 500 | 730,000 | 14.936,000 | 20.999,380 |
| 17.04.2026 | 14:56:25.028 | 1,440 G | - | - | 14.436,000 | 20.269,380 |
| 17.04.2026 | 14:49:38.984 | 1,420 BZ | 1.500 | 2.130,000 | 12.936,000 | 18.124,380 |
| 17.04.2026 | 14:04:11.767 | 1,410 BZ | 420 | 592,200 | 11.436,000 | 15.994,380 |
| 17.04.2026 | 13:56:16.709 | 1,410 BZ | 420 | 592,200 | 11.016,000 | 15.402,180 |
| 17.04.2026 | 12:41:53.565 | 1,400 BZ | 1.428 | 1.999,200 | 10.596,000 | 14.809,980 |
| 17.04.2026 | 12:06:33.027 | 1,410 BZ | 1.428 | 2.013,480 | 9.168,000 | 12.810,780 |
| 17.04.2026 | 10:39:36.794 | 1,400 G | - | - | 7.740,000 | 10.797,300 |
| 17.04.2026 | 09:34:49.546 | 1,400 BZ | 1.670 | 2.338,000 | 7.740,000 | 10.797,300 |
| 17.04.2026 | 09:33:48.918 | 1,390 BZ | 170 | 236,300 | 6.070,000 | 8.459,300 |
| 17.04.2026 | 09:27:20.128 | 1,390 BZ | 500 | 695,000 | 5.900,000 | 8.223,000 |
| 17.04.2026 | 09:23:54.569 | 1,390 BZ | 1.000 | 1.390,000 | 5.400,000 | 7.528,000 |
| 17.04.2026 | 09:13:12.691 | 1,400 BZ | 2.200 | 3.080,000 | 4.400,000 | 6.138,000 |
| 17.04.2026 | 09:06:05.965 | 1,390 BZ | 2.200 | 3.058,000 | 2.200,000 | 3.058,000 |
| 17.04.2026 | 08:41:29.554 | 1,390 G | - | - | - | - |
| 16.04.2026 | 21:57:53.800 | 1,400 BZ | 1.000 | 1.400,000 | 75.300,000 | 105.920,500 |
| 16.04.2026 | 21:57:53.800 | 1,400 BZ | 1.000 | 1.400,000 | 75.300,000 | 105.920,500 |
| 16.04.2026 | 21:53:44.588 | 1,400 BZ | 1.000 | 1.400,000 | 74.300,000 | 104.520,500 |
| 16.04.2026 | 20:32:51.228 | 1,380 G | - | - | 73.300,000 | 103.120,500 |
| 16.04.2026 | 19:56:11.210 | 1,400 BZ | 600 | 840,000 | 73.300,000 | 103.120,500 |
| 16.04.2026 | 19:46:40.545 | 1,410 BZ | 600 | 846,000 | 72.700,000 | 102.280,500 |
| 16.04.2026 | 19:21:26.980 | 1,390 BZ | 6.000 | 8.340,000 | 72.100,000 | 101.434,500 |
| 16.04.2026 | 19:14:09.379 | 1,390 BZ | 2.000 | 2.780,000 | 66.100,000 | 93.094,500 |
| 16.04.2026 | 19:12:55.656 | 1,390 BZ | 800 | 1.112,000 | 64.100,000 | 90.314,500 |
| 16.04.2026 | 18:50:43.826 | 1,400 G | - | - | 63.300,000 | 89.202,500 |
| 16.04.2026 | 18:19:38.704 | 1,410 BZ | 3.200 | 4.512,000 | 63.300,000 | 89.202,500 |
| 16.04.2026 | 17:08:09.771 | 1,420 BZ | 14.000 | 19.880,000 | 60.100,000 | 84.690,500 |
| 16.04.2026 | 16:28:18.587 | 1,380 BZ | 3.000 | 4.140,000 | 46.100,000 | 64.810,500 |
| 16.04.2026 | 16:25:33.303 | 1,380 BZ | 3.000 | 4.140,000 | 43.100,000 | 60.670,500 |
| 16.04.2026 | 15:55:32.530 | 1,350 BZ | 900 | 1.215,000 | 40.100,000 | 56.530,500 |
| 16.04.2026 | 15:16:28.150 | 1,390 BZ | 5.000 | 6.950,000 | 38.300,000 | 54.091,500 |
| 16.04.2026 | 14:29:44.061 | 1,380 BZ | 2.000 | 2.760,000 | 33.300,000 | 47.141,500 |
| 16.04.2026 | 14:19:16.319 | 1,380 G | - | - | 31.300,000 | 44.381,500 |
| 16.04.2026 | 14:02:49.958 | 1,390 BZ | 3.000 | 4.170,000 | 31.300,000 | 44.381,500 |
| 16.04.2026 | 12:26:46.814 | 1,420 BZ | 7.750 | 11.005,000 | 28.300,000 | 40.211,500 |
| 16.04.2026 | 12:19:01.580 | 1,410 BZ | 2.500 | 3.525,000 | 20.550,000 | 29.206,500 |
| 16.04.2026 | 12:09:23.585 | 1,420 BZ | 2.300 | 3.266,000 | 18.050,000 | 25.681,500 |
| 16.04.2026 | 12:07:18.777 | 1,420 BZ | 700 | 994,000 | 15.750,000 | 22.415,500 |
| 16.04.2026 | 11:06:29.336 | 1,430 BZ | 2.000 | 2.860,000 | 15.050,000 | 21.421,500 |
| 16.04.2026 | 11:01:48.579 | 1,430 BZ | 250 | 357,500 | 13.050,000 | 18.561,500 |
| 16.04.2026 | 10:38:16.565 | 1,420 BZ | 6.400 | 9.088,000 | 12.800,000 | 18.204,000 |
| 16.04.2026 | 10:10:16.696 | 1,420 BZ | 5.000 | 7.100,000 | 6.400,000 | 9.116,000 |
| 16.04.2026 | 08:46:49.444 | 1,440 BZ | 1.400 | 2.016,000 | 1.400,000 | 2.016,000 |
| 16.04.2026 | 08:40:58.007 | 1,430 G | - | - | - | - |
| 15.04.2026 | 20:18:30.460 | 1,360 BZ | 5.650 | 7.684,000 | 125.614,000 | 170.895,810 |
| 15.04.2026 | 20:18:30.460 | 1,360 BZ | 5.650 | 7.684,000 | 125.614,000 | 170.895,810 |
| 15.04.2026 | 20:04:06.556 | 1,350 BZ | 5.000 | 6.750,000 | 119.964,000 | 163.211,810 |
| 15.04.2026 | 19:53:37.995 | 1,360 BZ | 650 | 884,000 | 114.964,000 | 156.461,810 |
| 15.04.2026 | 19:44:36.343 | 1,360 BZ | 590 | 802,400 | 114.314,000 | 155.577,810 |
| 15.04.2026 | 19:44:27.312 | 1,350 BZ | 590 | 796,500 | 113.724,000 | 154.775,410 |
| 15.04.2026 | 19:36:32.704 | 1,380 BZ | 1.000 | 1.380,000 | 113.134,000 | 153.978,910 |
| 15.04.2026 | 19:24:45.850 | 1,360 G | - | - | 112.134,000 | 152.598,910 |
| 15.04.2026 | 19:15:55.467 | 1,370 BZ | 1.000 | 1.370,000 | 112.134,000 | 152.598,910 |
| 15.04.2026 | 19:00:57.734 | 1,370 BZ | 1.700 | 2.329,000 | 111.134,000 | 151.228,910 |
| 15.04.2026 | 18:55:52.600 | 1,350 BZ | 400 | 540,000 | 109.434,000 | 148.899,910 |
| 15.04.2026 | 18:52:29.765 | 1,360 BZ | 300 | 408,000 | 109.034,000 | 148.359,910 |
| 15.04.2026 | 18:50:02.455 | 1,370 BZ | 1.000 | 1.370,000 | 108.734,000 | 147.951,910 |
| 15.04.2026 | 18:47:03.486 | 1,370 BZ | 217 | 297,290 | 107.734,000 | 146.581,910 |
| 15.04.2026 | 18:46:57.764 | 1,360 BZ | 217 | 295,120 | 107.517,000 | 146.284,620 |
| 15.04.2026 | 17:37:32.747 | 1,420 BZ | 600 | 852,000 | 107.300,000 | 145.989,500 |
| 15.04.2026 | 17:33:47.534 | 1,410 BZ | 600 | 846,000 | 106.700,000 | 145.137,500 |
| 15.04.2026 | 17:24:03.184 | 1,420 G | - | - | 106.100,000 | 144.291,500 |
| 15.04.2026 | 17:02:05.153 | 1,410 BZ | 1.000 | 1.410,000 | 106.100,000 | 144.291,500 |
| 15.04.2026 | 16:33:03.774 | 1,420 BZ | 1.000 | 1.420,000 | 105.100,000 | 142.881,500 |
| 15.04.2026 | 16:01:42.211 | 1,400 BZ | 3.000 | 4.200,000 | 104.100,000 | 141.461,500 |
| 15.04.2026 | 16:01:18.469 | 1,390 BZ | 3.000 | 4.170,000 | 101.100,000 | 137.261,500 |
| 15.04.2026 | 16:00:20.259 | 1,400 BZ | 150 | 210,000 | 98.100,000 | 133.091,500 |
| 15.04.2026 | 15:53:11.695 | 1,400 BZ | 150 | 210,000 | 97.950,000 | 132.881,500 |
| 15.04.2026 | 15:44:19.011 | 1,370 BZ | 9.900 | 13.563,000 | 97.800,000 | 132.671,500 |
| 15.04.2026 | 15:34:37.852 | 1,400 BZ | 9.900 | 13.860,000 | 87.900,000 | 119.108,500 |
| 15.04.2026 | 15:33:16.292 | 1,390 BZ | 19.500 | 27.105,000 | 78.000,000 | 105.248,500 |
| 15.04.2026 | 15:28:01.459 | 1,350 BZ | 650 | 877,500 | 57.850,000 | 77.259,500 |
| 15.04.2026 | 15:20:23.673 | 1,340 BZ | 6.100 | 8.174,000 | 57.200,000 | 76.382,000 |
| 15.04.2026 | 14:53:49.303 | 1,330 G | - | - | 51.100,000 | 68.208,000 |
| 15.04.2026 | 14:16:33.527 | 1,330 BZ | 100 | 133,000 | 51.100,000 | 68.208,000 |
| 15.04.2026 | 14:14:14.981 | 1,330 BZ | 3.000 | 3.990,000 | 51.000,000 | 68.075,000 |