NVIDIA Corp./OS/Call [175]/MS
WKN MM2309
ISIN DE000MM23090
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.02.2026 | 11:40:27.117 | 1,180 BZ | 2.000 | 2.360,000 | 1.277.710,000 | 1.493.606,840 |
| 23.02.2026 | 11:37:48.366 | 1,180 BZ | 2.000 | 2.360,000 | 1.275.710,000 | 1.491.246,840 |
| 23.02.2026 | 11:36:12.740 | 1,190 BZ | 720 | 856,800 | 1.273.710,000 | 1.488.886,840 |
| 23.02.2026 | 11:31:42.474 | 1,180 BZ | 420 | 495,600 | 1.272.990,000 | 1.488.030,040 |
| 23.02.2026 | 11:31:16.207 | 1,180 BZ | 300 | 354,000 | 1.272.570,000 | 1.487.534,440 |
| 23.02.2026 | 11:27:51.448 | 1,180 BZ | 69.470 | 81.974,600 | 1.272.270,000 | 1.487.180,440 |
| 23.02.2026 | 11:27:20.500 | 1,180 BZ | 20.000 | 23.600,000 | 1.202.800,000 | 1.405.205,840 |
| 23.02.2026 | 11:25:08.130 | 1,180 BZ | 21.000 | 24.780,000 | 1.182.800,000 | 1.381.605,840 |
| 23.02.2026 | 11:24:23.053 | 1,190 BZ | 240 | 285,600 | 1.161.800,000 | 1.356.825,840 |
| 23.02.2026 | 11:24:15.929 | 1,180 BZ | 1.500 | 1.770,000 | 1.161.560,000 | 1.356.540,240 |
| 23.02.2026 | 11:23:23.239 | 1,180 BZ | 8.500 | 10.030,000 | 1.160.060,000 | 1.354.770,240 |
| 23.02.2026 | 11:23:07.826 | 1,180 BZ | 50.000 | 59.000,000 | 1.151.560,000 | 1.344.740,240 |
| 23.02.2026 | 11:22:59.680 | 1,180 BZ | 3.200 | 3.776,000 | 1.101.560,000 | 1.285.740,240 |
| 23.02.2026 | 11:22:52.757 | 1,190 BZ | 800 | 952,000 | 1.098.360,000 | 1.281.964,240 |
| 23.02.2026 | 11:21:02.679 | 1,180 BZ | 6.500 | 7.670,000 | 1.097.560,000 | 1.281.012,240 |
| 23.02.2026 | 11:19:39.477 | 1,190 BZ | 500 | 595,000 | 1.091.060,000 | 1.273.342,240 |
| 23.02.2026 | 11:19:31.981 | 1,190 BZ | 1.000 | 1.190,000 | 1.090.560,000 | 1.272.747,240 |
| 23.02.2026 | 11:12:53.190 | 1,190 BZ | 200 | 238,000 | 1.089.560,000 | 1.271.557,240 |
| 23.02.2026 | 11:09:33.687 | 1,190 BZ | 400 | 476,000 | 1.089.360,000 | 1.271.319,240 |
| 23.02.2026 | 11:08:40.030 | 1,190 BZ | 10.000 | 11.900,000 | 1.088.960,000 | 1.270.843,240 |
| 23.02.2026 | 11:07:56.121 | 1,190 BZ | 500 | 595,000 | 1.078.960,000 | 1.258.943,240 |
| 23.02.2026 | 11:06:30.784 | 1,190 BZ | 130 | 154,700 | 1.078.460,000 | 1.258.348,240 |
| 23.02.2026 | 11:06:17.830 | 1,190 BZ | 1.460 | 1.737,400 | 1.078.330,000 | 1.258.193,540 |
| 23.02.2026 | 11:05:19.473 | 1,190 BZ | 2.000 | 2.380,000 | 1.076.870,000 | 1.256.456,140 |
| 23.02.2026 | 11:04:40.048 | 1,190 BZ | 500 | 595,000 | 1.074.870,000 | 1.254.076,140 |
| 23.02.2026 | 11:04:31.926 | 1,190 BZ | 400 | 476,000 | 1.074.370,000 | 1.253.481,140 |
| 23.02.2026 | 11:03:15.107 | 1,190 BZ | 1.400 | 1.666,000 | 1.073.970,000 | 1.253.005,140 |
| 23.02.2026 | 11:03:06.652 | 1,190 BZ | 500 | 595,000 | 1.072.570,000 | 1.251.339,140 |
| 23.02.2026 | 11:02:39.295 | 1,190 BZ | 500 | 595,000 | 1.072.070,000 | 1.250.744,140 |
| 23.02.2026 | 11:01:20.914 | 1,190 BZ | 750 | 892,500 | 1.071.570,000 | 1.250.149,140 |
| 23.02.2026 | 10:59:00.729 | 1,190 BZ | 800 | 952,000 | 1.070.820,000 | 1.249.256,640 |
| 23.02.2026 | 10:58:42.402 | 1,190 BZ | 200 | 238,000 | 1.070.020,000 | 1.248.304,640 |
| 23.02.2026 | 10:58:13.901 | 1,190 BZ | 8.400 | 9.996,000 | 1.069.820,000 | 1.248.066,640 |
| 23.02.2026 | 10:56:35.526 | 1,190 BZ | 450 | 535,500 | 1.061.420,000 | 1.238.070,640 |
| 23.02.2026 | 10:52:41.261 | 1,190 BZ | 168 | 199,920 | 1.060.762,000 | 1.237.287,620 |
| 23.02.2026 | 10:50:59.721 | 1,190 BZ | 6.000 | 7.140,000 | 1.060.594,000 | 1.237.087,700 |
| 23.02.2026 | 10:50:16.523 | 1,190 BZ | 110 | 130,900 | 1.054.594,000 | 1.229.947,700 |
| 23.02.2026 | 10:50:12.893 | 1,190 BZ | 670 | 797,300 | 1.054.484,000 | 1.229.816,800 |
| 23.02.2026 | 10:50:06.862 | 1,190 BZ | 985 | 1.172,150 | 1.053.814,000 | 1.229.019,500 |
| 23.02.2026 | 10:49:29.775 | 1,190 BZ | 180 | 214,200 | 1.052.829,000 | 1.227.847,350 |
| 23.02.2026 | 10:48:56.190 | 1,190 BZ | 12.808 | 15.241,520 | 1.052.649,000 | 1.227.633,150 |
| 23.02.2026 | 10:48:48.388 | 1,190 BZ | 2.000 | 2.380,000 | 1.039.841,000 | 1.212.391,630 |
| 23.02.2026 | 10:42:46.834 | 1,190 BZ | 1.000 | 1.190,000 | 1.035.981,000 | 1.207.798,230 |
| 23.02.2026 | 10:42:39.503 | 1,190 BZ | 425 | 505,750 | 1.034.981,000 | 1.206.608,230 |
| 23.02.2026 | 10:42:15.714 | 1,190 BZ | 200 | 238,000 | 1.034.556,000 | 1.206.102,480 |
| 23.02.2026 | 10:42:06.079 | 1,190 BZ | 6.500 | 7.735,000 | 1.034.356,000 | 1.205.864,480 |
| 23.02.2026 | 10:40:47.268 | 1,190 BZ | 2.000 | 2.380,000 | 1.027.856,000 | 1.198.129,480 |
| 23.02.2026 | 10:39:52.578 | 1,190 BZ | 4.000 | 4.760,000 | 1.025.856,000 | 1.195.749,480 |
| 23.02.2026 | 10:37:32.134 | 1,190 BZ | 90 | 107,100 | 1.021.856,000 | 1.190.989,480 |
| 23.02.2026 | 10:36:16.688 | 1,190 BZ | 1.500 | 1.785,000 | 1.021.766,000 | 1.190.882,380 |
| 23.02.2026 | 10:35:01.353 | 1,180 BZ | 2.000 | 2.360,000 | 1.020.266,000 | 1.189.097,380 |
| 23.02.2026 | 10:34:14.637 | 1,180 BZ | 2.000 | 2.360,000 | 1.018.266,000 | 1.186.737,380 |
| 23.02.2026 | 10:34:10.849 | 1,180 BZ | 30.000 | 35.400,000 | 1.016.266,000 | 1.184.377,380 |
| 23.02.2026 | 10:33:42.785 | 1,180 BZ | 1.200 | 1.416,000 | 986.266,000 | 1.148.977,380 |
| 23.02.2026 | 10:33:19.179 | 1,180 BZ | 900 | 1.062,000 | 985.066,000 | 1.147.561,380 |
| 23.02.2026 | 10:33:18.158 | 1,180 BZ | 833 | 982,940 | 984.166,000 | 1.146.499,380 |
| 23.02.2026 | 10:33:09.468 | 1,190 BZ | 5.000 | 5.950,000 | 983.333,000 | 1.145.516,440 |
| 23.02.2026 | 10:27:42.548 | 1,180 BZ | 30.000 | 35.400,000 | 978.233,000 | 1.139.447,440 |
| 23.02.2026 | 10:27:28.316 | 1,190 BZ | 8.000 | 9.520,000 | 948.233,000 | 1.104.047,440 |
| 23.02.2026 | 10:20:47.808 | 1,180 BZ | 877 | 1.034,860 | 937.433,000 | 1.091.223,440 |
| 23.02.2026 | 10:16:51.264 | 1,180 BZ | 120 | 141,600 | 933.470,000 | 1.086.547,100 |
| 23.02.2026 | 10:14:56.646 | 1,180 BZ | 4.750 | 5.605,000 | 933.350,000 | 1.086.405,500 |
| 23.02.2026 | 10:14:40.997 | 1,180 BZ | 1.000 | 1.180,000 | 928.600,000 | 1.080.800,500 |
| 23.02.2026 | 10:13:59.768 | 1,180 BZ | 400 | 472,000 | 927.600,000 | 1.079.620,500 |
| 23.02.2026 | 10:12:11.329 | 1,170 BZ | 3.000 | 3.510,000 | 927.200,000 | 1.079.148,500 |
| 23.02.2026 | 10:11:41.792 | 1,170 BZ | 5.000 | 5.850,000 | 924.200,000 | 1.075.638,500 |
| 23.02.2026 | 10:11:25.817 | 1,170 BZ | 5.000 | 5.850,000 | 919.200,000 | 1.069.788,500 |
| 23.02.2026 | 10:11:23.099 | 1,170 BZ | 4.500 | 5.265,000 | 914.200,000 | 1.063.938,500 |
| 23.02.2026 | 10:10:38.257 | 1,170 BZ | 2.000 | 2.340,000 | 909.700,000 | 1.058.673,500 |
| 23.02.2026 | 10:10:35.886 | 1,160 G | - | - | 907.700,000 | 1.056.333,500 |
| 23.02.2026 | 10:03:19.309 | 1,170 BZ | 1.000 | 1.170,000 | 907.700,000 | 1.056.333,500 |
| 23.02.2026 | 10:02:03.096 | 1,170 BZ | 3.000 | 3.510,000 | 906.700,000 | 1.055.163,500 |
| 23.02.2026 | 09:53:49.855 | 1,170 BZ | 1.500 | 1.755,000 | 903.700,000 | 1.051.653,500 |
| 23.02.2026 | 09:51:06.526 | 1,170 BZ | 180 | 210,600 | 902.200,000 | 1.049.898,500 |
| 23.02.2026 | 09:50:53.654 | 1,170 BZ | 200 | 234,000 | 902.020,000 | 1.049.687,900 |
| 23.02.2026 | 09:48:58.045 | 1,170 BZ | 1.500 | 1.755,000 | 901.820,000 | 1.049.453,900 |
| 23.02.2026 | 09:48:22.048 | 1,160 BZ | 600 | 696,000 | 900.320,000 | 1.047.698,900 |
| 23.02.2026 | 09:47:27.510 | 1,160 BZ | 1.000 | 1.160,000 | 899.720,000 | 1.047.002,900 |
| 23.02.2026 | 09:46:25.606 | 1,160 BZ | 4.300 | 4.988,000 | 898.720,000 | 1.045.842,900 |
| 23.02.2026 | 09:44:44.923 | 1,160 BZ | 6.000 | 6.960,000 | 894.420,000 | 1.040.854,900 |
| 23.02.2026 | 09:44:23.090 | 1,160 BZ | 27.000 | 31.320,000 | 888.420,000 | 1.033.894,900 |
| 23.02.2026 | 09:42:42.194 | 1,160 BZ | 500 | 580,000 | 861.420,000 | 1.002.574,900 |
| 23.02.2026 | 09:41:22.609 | 1,160 BZ | 2.000 | 2.320,000 | 860.920,000 | 1.001.994,900 |
| 23.02.2026 | 09:41:03.861 | 1,160 BZ | 1.000 | 1.160,000 | 858.920,000 | 999.674,900 |
| 23.02.2026 | 09:40:42.120 | 1,160 BZ | 900 | 1.044,000 | 857.920,000 | 998.514,900 |
| 23.02.2026 | 09:38:16.222 | 1,160 BZ | 14.000 | 16.240,000 | 857.020,000 | 997.470,900 |
| 23.02.2026 | 09:37:07.627 | 1,160 BZ | 18.000 | 20.880,000 | 843.020,000 | 981.230,900 |
| 23.02.2026 | 09:35:34.577 | 1,160 BZ | 300 | 348,000 | 825.020,000 | 960.350,900 |
| 23.02.2026 | 09:35:06.343 | 1,160 BZ | 2.000 | 2.320,000 | 824.720,000 | 960.002,900 |
| 23.02.2026 | 09:34:59.860 | 1,160 BZ | 17.000 | 19.720,000 | 822.720,000 | 957.682,900 |
| 23.02.2026 | 09:34:41.230 | 1,160 BZ | 1.500 | 1.740,000 | 805.720,000 | 937.962,900 |
| 23.02.2026 | 09:32:25.972 | 1,160 BZ | 1.500 | 1.740,000 | 804.220,000 | 936.222,900 |
| 23.02.2026 | 09:30:50.726 | 1,160 BZ | 3.000 | 3.480,000 | 802.720,000 | 934.482,900 |
| 23.02.2026 | 09:26:59.791 | 1,160 BZ | 20.000 | 23.200,000 | 799.720,000 | 931.002,900 |
| 23.02.2026 | 09:25:26.010 | 1,160 BZ | 25.000 | 29.000,000 | 779.720,000 | 907.802,900 |
| 23.02.2026 | 09:19:27.970 | 1,160 BZ | 400 | 464,000 | 748.620,000 | 871.726,900 |
| 23.02.2026 | 09:17:26.310 | 1,160 BZ | 8.000 | 9.280,000 | 748.220,000 | 871.262,900 |
| 23.02.2026 | 09:13:07.705 | 1,160 BZ | 300 | 348,000 | 736.720,000 | 857.922,900 |
| 23.02.2026 | 09:12:25.754 | 1,160 BZ | 40.000 | 46.400,000 | 736.420,000 | 857.574,900 |
| 23.02.2026 | 09:09:57.626 | 1,160 BZ | 6.000 | 6.960,000 | 696.420,000 | 811.174,900 |