NVIDIA Corp./OS/Call [220]/MS
WKN MM2311
ISIN DE000MM23116
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.09.2026 | 21:36:25.012 | 1,100 BZ | 10.250 | 11.275,000 | 1.184.329,000 | 1.207.609,550 |
| 28.09.2026 | 21:36:25.012 | 1,100 BZ | 10.250 | 11.275,000 | 1.184.329,000 | 1.207.609,550 |
| 28.09.2026 | 21:36:19.434 | 1,100 BZ | 2.250 | 2.475,000 | 1.174.079,000 | 1.196.334,550 |
| 28.09.2026 | 21:32:07.135 | 1,110 BZ | 8.000 | 8.880,000 | 1.171.829,000 | 1.193.859,550 |
| 28.09.2026 | 21:30:29.714 | 1,110 BZ | 900 | 999,000 | 1.163.829,000 | 1.184.979,550 |
| 28.09.2026 | 21:30:04.182 | 1,120 BZ | 900 | 1.008,000 | 1.162.929,000 | 1.183.980,550 |
| 28.09.2026 | 21:17:29.691 | 1,120 BZ | 1.430 | 1.601,600 | 1.162.029,000 | 1.182.972,550 |
| 28.09.2026 | 21:14:28.181 | 1,130 BZ | 930 | 1.050,900 | 1.160.599,000 | 1.181.370,950 |
| 28.09.2026 | 21:00:42.834 | 1,120 BZ | 500 | 560,000 | 1.159.669,000 | 1.180.320,050 |
| 28.09.2026 | 20:51:37.294 | 1,120 BZ | 4.736 | 5.304,320 | 1.159.169,000 | 1.179.760,050 |
| 28.09.2026 | 20:51:06.335 | 1,130 BZ | 4.000 | 4.520,000 | 1.154.433,000 | 1.174.455,730 |
| 28.09.2026 | 20:47:01.877 | 1,120 BZ | 250 | 280,000 | 1.150.433,000 | 1.169.935,730 |
| 28.09.2026 | 20:27:53.322 | 1,120 BZ | 486 | 544,320 | 1.150.183,000 | 1.169.655,730 |
| 28.09.2026 | 20:26:47.330 | 1,120 BZ | 3.088 | 3.458,560 | 1.149.697,000 | 1.169.111,410 |
| 28.09.2026 | 20:21:03.606 | 1,130 BZ | 2.000 | 2.260,000 | 1.146.609,000 | 1.165.652,850 |
| 28.09.2026 | 20:15:31.030 | 1,130 BZ | 88 | 99,440 | 1.144.609,000 | 1.163.392,850 |
| 28.09.2026 | 20:08:59.206 | 1,130 BZ | 1.000 | 1.130,000 | 1.144.521,000 | 1.163.293,410 |
| 28.09.2026 | 20:01:22.809 | 1,120 BZ | 11.700 | 13.104,000 | 1.143.521,000 | 1.162.163,410 |
| 28.09.2026 | 20:01:16.111 | 1,120 BZ | 3.000 | 3.360,000 | 1.131.821,000 | 1.149.059,410 |
| 28.09.2026 | 19:56:19.243 | 1,120 G | - | - | 1.128.821,000 | 1.145.699,410 |
| 28.09.2026 | 19:44:38.979 | 1,130 BZ | 5.000 | 5.650,000 | 1.128.821,000 | 1.145.699,410 |
| 28.09.2026 | 19:40:01.950 | 1,130 BZ | 2.000 | 2.260,000 | 1.123.821,000 | 1.140.049,410 |
| 28.09.2026 | 19:37:59.336 | 1,130 BZ | 500 | 565,000 | 1.121.821,000 | 1.137.789,410 |
| 28.09.2026 | 19:31:11.066 | 1,130 BZ | 1.200 | 1.356,000 | 1.121.321,000 | 1.137.224,410 |
| 28.09.2026 | 19:22:33.011 | 1,130 BZ | 185 | 209,050 | 1.120.121,000 | 1.135.868,410 |
| 28.09.2026 | 19:20:58.794 | 1,140 BZ | 185 | 210,900 | 1.119.936,000 | 1.135.659,360 |
| 28.09.2026 | 19:19:27.478 | 1,140 BZ | 2.395 | 2.730,300 | 1.119.751,000 | 1.135.448,460 |
| 28.09.2026 | 19:19:21.961 | 1,140 BZ | 650 | 741,000 | 1.117.356,000 | 1.132.718,160 |
| 28.09.2026 | 19:18:47.354 | 1,150 BZ | 250 | 287,500 | 1.116.706,000 | 1.131.977,160 |
| 28.09.2026 | 19:17:42.738 | 1,150 BZ | 1.000 | 1.150,000 | 1.116.456,000 | 1.131.689,660 |
| 28.09.2026 | 19:09:08.457 | 1,130 BZ | 495 | 559,350 | 1.115.456,000 | 1.130.539,660 |
| 28.09.2026 | 19:08:08.653 | 1,130 BZ | 8.850 | 10.000,500 | 1.114.961,000 | 1.129.980,310 |
| 28.09.2026 | 19:05:03.116 | 1,130 BZ | 400 | 452,000 | 1.106.111,000 | 1.119.979,810 |
| 28.09.2026 | 19:04:46.130 | 1,140 BZ | 900 | 1.026,000 | 1.105.711,000 | 1.119.527,810 |
| 28.09.2026 | 19:04:27.251 | 1,140 BZ | 400 | 456,000 | 1.104.811,000 | 1.118.501,810 |
| 28.09.2026 | 19:03:43.411 | 1,140 BZ | 7.000 | 7.980,000 | 1.104.411,000 | 1.118.045,810 |
| 28.09.2026 | 18:57:46.503 | 1,140 BZ | 950 | 1.083,000 | 1.097.411,000 | 1.110.065,810 |
| 28.09.2026 | 18:50:55.644 | 1,140 BZ | 1.887 | 2.151,180 | 1.096.461,000 | 1.108.982,810 |
| 28.09.2026 | 18:49:15.308 | 1,150 BZ | 1.887 | 2.170,050 | 1.094.574,000 | 1.106.831,630 |
| 28.09.2026 | 18:48:14.073 | 1,140 BZ | 3.785 | 4.314,900 | 1.092.687,000 | 1.104.661,580 |
| 28.09.2026 | 18:42:51.304 | 1,150 BZ | 175 | 201,250 | 1.088.902,000 | 1.100.346,680 |
| 28.09.2026 | 18:39:09.993 | 1,150 BZ | 3.000 | 3.450,000 | 1.088.727,000 | 1.100.145,430 |
| 28.09.2026 | 18:35:14.328 | 1,150 BZ | 610 | 701,500 | 1.085.727,000 | 1.096.695,430 |
| 28.09.2026 | 18:30:16.318 | 1,160 BZ | 3.550 | 4.118,000 | 1.085.117,000 | 1.095.993,930 |
| 28.09.2026 | 18:30:07.230 | 1,150 BZ | 550 | 632,500 | 1.081.567,000 | 1.091.875,930 |
| 28.09.2026 | 18:28:29.737 | 1,160 BZ | 3.000 | 3.480,000 | 1.081.017,000 | 1.091.243,430 |
| 28.09.2026 | 18:27:28.854 | 1,170 BZ | 1.800 | 2.106,000 | 1.078.017,000 | 1.087.763,430 |
| 28.09.2026 | 18:17:57.930 | 1,140 BZ | 1.800 | 2.052,000 | 1.076.217,000 | 1.085.657,430 |
| 28.09.2026 | 18:06:01.163 | 1,120 BZ | 470 | 526,400 | 1.074.417,000 | 1.083.605,430 |
| 28.09.2026 | 18:05:28.075 | 1,130 BZ | 470 | 531,100 | 1.073.947,000 | 1.083.079,030 |
| 28.09.2026 | 17:49:44.187 | 1,110 BZ | 2.396 | 2.659,560 | 1.073.477,000 | 1.082.547,930 |
| 28.09.2026 | 17:48:13.277 | 1,120 BZ | 1.000 | 1.120,000 | 1.071.081,000 | 1.079.888,370 |
| 28.09.2026 | 17:47:45.897 | 1,120 BZ | 446 | 499,520 | 1.070.081,000 | 1.078.768,370 |
| 28.09.2026 | 17:47:43.618 | 1,110 BZ | 950 | 1.054,500 | 1.069.635,000 | 1.078.268,850 |
| 28.09.2026 | 17:42:12.674 | 1,120 BZ | 10.570 | 11.838,400 | 1.068.685,000 | 1.077.214,350 |
| 28.09.2026 | 17:41:48.631 | 1,130 BZ | 400 | 452,000 | 1.058.115,000 | 1.065.375,950 |
| 28.09.2026 | 17:40:27.552 | 1,130 BZ | 3.000 | 3.390,000 | 1.057.715,000 | 1.064.923,950 |
| 28.09.2026 | 17:36:37.329 | 1,130 BZ | 2.670 | 3.017,100 | 1.054.715,000 | 1.061.533,950 |
| 28.09.2026 | 17:28:41.149 | 1,120 BZ | 4.500 | 5.040,000 | 1.052.045,000 | 1.058.516,850 |
| 28.09.2026 | 17:26:14.932 | 1,120 BZ | 3.000 | 3.360,000 | 1.047.545,000 | 1.053.476,850 |
| 28.09.2026 | 17:25:58.682 | 1,130 BZ | 2.000 | 2.260,000 | 1.044.545,000 | 1.050.116,850 |
| 28.09.2026 | 17:19:41.372 | 1,120 BZ | 1.000 | 1.120,000 | 1.042.545,000 | 1.047.856,850 |
| 28.09.2026 | 17:19:26.452 | 1,120 BZ | 6.075 | 6.804,000 | 1.041.545,000 | 1.046.736,850 |
| 28.09.2026 | 17:16:15.618 | 1,130 BZ | 3.000 | 3.390,000 | 1.035.470,000 | 1.039.932,850 |
| 28.09.2026 | 17:07:58.255 | 1,120 BZ | 850 | 952,000 | 1.032.470,000 | 1.036.542,850 |
| 28.09.2026 | 17:03:09.020 | 1,110 BZ | 725 | 804,750 | 1.031.620,000 | 1.035.590,850 |
| 28.09.2026 | 17:01:42.119 | 1,110 BZ | 1.500 | 1.665,000 | 1.030.895,000 | 1.034.786,100 |
| 28.09.2026 | 16:56:42.002 | 1,100 BZ | 300 | 330,000 | 1.029.395,000 | 1.033.121,100 |
| 28.09.2026 | 16:56:27.418 | 1,100 G | - | - | 1.029.095,000 | 1.032.791,100 |
| 28.09.2026 | 16:55:19.115 | 1,110 BZ | 300 | 333,000 | 1.029.095,000 | 1.032.791,100 |
| 28.09.2026 | 16:54:35.774 | 1,100 BZ | 1.000 | 1.100,000 | 1.028.795,000 | 1.032.458,100 |
| 28.09.2026 | 16:54:04.697 | 1,090 BZ | 1.000 | 1.090,000 | 1.027.795,000 | 1.031.358,100 |
| 28.09.2026 | 16:52:01.834 | 1,100 BZ | 350 | 385,000 | 1.026.795,000 | 1.030.268,100 |
| 28.09.2026 | 16:51:14.911 | 1,110 BZ | 350 | 388,500 | 1.026.445,000 | 1.029.883,100 |
| 28.09.2026 | 16:48:03.246 | 1,090 BZ | 910 | 991,900 | 1.026.095,000 | 1.029.494,600 |
| 28.09.2026 | 16:46:37.809 | 1,100 BZ | 910 | 1.001,000 | 1.025.185,000 | 1.028.502,700 |
| 28.09.2026 | 16:45:24.962 | 1,110 BZ | 500 | 555,000 | 1.024.275,000 | 1.027.501,700 |
| 28.09.2026 | 16:43:55.700 | 1,130 BZ | 500 | 565,000 | 1.023.775,000 | 1.026.946,700 |
| 28.09.2026 | 16:42:05.956 | 1,140 BZ | 100 | 114,000 | 1.023.275,000 | 1.026.381,700 |
| 28.09.2026 | 16:41:52.448 | 1,150 BZ | 100 | 115,000 | 1.023.175,000 | 1.026.267,700 |
| 28.09.2026 | 16:40:58.911 | 1,140 BZ | 1.000 | 1.140,000 | 1.023.075,000 | 1.026.152,700 |
| 28.09.2026 | 16:40:38.799 | 1,150 BZ | 1.000 | 1.150,000 | 1.022.075,000 | 1.025.012,700 |
| 28.09.2026 | 16:35:45.732 | 1,150 BZ | 200 | 230,000 | 1.021.075,000 | 1.023.862,700 |
| 28.09.2026 | 16:35:27.839 | 1,160 BZ | 500 | 580,000 | 1.020.875,000 | 1.023.632,700 |
| 28.09.2026 | 16:04:06.503 | 1,150 BZ | 1.000 | 1.150,000 | 1.020.375,000 | 1.023.052,700 |
| 28.09.2026 | 16:01:30.753 | 1,160 BZ | 200 | 232,000 | 1.019.375,000 | 1.021.902,700 |
| 28.09.2026 | 15:59:15.729 | 1,170 BZ | 1.500 | 1.755,000 | 1.019.175,000 | 1.021.670,700 |
| 28.09.2026 | 15:58:42.916 | 1,170 BZ | 3.200 | 3.744,000 | 1.017.675,000 | 1.019.915,700 |
| 28.09.2026 | 15:58:24.087 | 1,180 BZ | 3.200 | 3.776,000 | 1.014.475,000 | 1.016.171,700 |
| 28.09.2026 | 15:50:58.275 | 1,170 BZ | 860 | 1.006,200 | 1.011.275,000 | 1.012.395,700 |
| 28.09.2026 | 15:49:11.903 | 1,180 BZ | 860 | 1.014,800 | 1.010.415,000 | 1.011.389,500 |
| 28.09.2026 | 15:44:20.007 | 1,170 BZ | 35 | 40,950 | 1.009.555,000 | 1.010.374,700 |
| 28.09.2026 | 15:42:24.457 | 1,180 BZ | 35 | 41,300 | 1.009.520,000 | 1.010.333,750 |
| 28.09.2026 | 15:41:58.621 | 1,170 BZ | 888 | 1.038,960 | 1.009.485,000 | 1.010.292,450 |
| 28.09.2026 | 15:41:04.354 | 1,180 BZ | 888 | 1.047,840 | 1.008.597,000 | 1.009.253,490 |
| 28.09.2026 | 15:38:19.887 | 1,160 BZ | 7.800 | 9.048,000 | 1.007.709,000 | 1.008.205,650 |
| 28.09.2026 | 15:38:14.201 | 1,170 BZ | 1.300 | 1.521,000 | 999.909,000 | 999.157,650 |
| 28.09.2026 | 15:35:18.244 | 1,170 BZ | 4.500 | 5.265,000 | 998.609,000 | 997.636,650 |
| 28.09.2026 | 15:34:23.950 | 1,150 BZ | 2.000 | 2.300,000 | 994.109,000 | 992.371,650 |
| 28.09.2026 | 15:34:21.968 | 1,150 BZ | 4.000 | 4.600,000 | 992.109,000 | 990.071,650 |