Advanced Micro Devices Inc./OS/Call [210]/MS
WKN MM2662
ISIN DE000MM26622
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.10.2025 | 13:26:54.908 | 13,470 BZ | 75 | 1.010,250 | 2.045,000 | 27.419,010 |
| 28.10.2025 | 13:24:56.271 | 13,490 BZ | 40 | 539,600 | 1.970,000 | 26.408,760 |
| 28.10.2025 | 12:56:23.879 | 13,480 BZ | 100 | 1.348,000 | 1.930,000 | 25.869,160 |
| 28.10.2025 | 12:43:23.654 | 13,430 BZ | 81 | 1.087,830 | 1.830,000 | 24.521,160 |
| 28.10.2025 | 12:40:41.519 | 13,430 BZ | 300 | 4.029,000 | 1.749,000 | 23.433,330 |
| 28.10.2025 | 12:11:17.671 | 13,430 BZ | 500 | 6.715,000 | 1.449,000 | 19.404,330 |
| 28.10.2025 | 11:37:02.400 | 13,350 BZ | 220 | 2.937,000 | 949,000 | 12.689,330 |
| 28.10.2025 | 11:24:52.212 | 13,390 BZ | 120 | 1.606,800 | 729,000 | 9.752,330 |
| 28.10.2025 | 11:22:51.891 | 13,370 BZ | 19 | 254,030 | 609,000 | 8.145,530 |
| 28.10.2025 | 11:21:08.132 | 13,380 BZ | 500 | 6.690,000 | 590,000 | 7.891,500 |
| 28.10.2025 | 10:44:33.863 | 13,410 G | - | - | 90,000 | 1.201,500 |
| 28.10.2025 | 09:40:35.496 | 13,350 BZ | 90 | 1.201,500 | 90,000 | 1.201,500 |
| 28.10.2025 | 09:16:04.418 | 13,330 G | - | - | - | - |
| 27.10.2025 | 20:25:57.363 | 13,280 G | - | - | 5.144,000 | 69.501,810 |
| 27.10.2025 | 20:25:57.363 | 13,280 G | - | - | 5.144,000 | 69.501,810 |
| 27.10.2025 | 19:04:37.241 | 13,320 BZ | 60 | 799,200 | 5.144,000 | 69.501,810 |
| 27.10.2025 | 18:58:11.907 | 13,290 BZ | 35 | 465,150 | 5.084,000 | 68.702,610 |
| 27.10.2025 | 18:35:51.424 | 13,250 G | - | - | 5.049,000 | 68.237,460 |
| 27.10.2025 | 17:18:37.096 | 13,190 BZ | 100 | 1.319,000 | 5.049,000 | 68.237,460 |
| 27.10.2025 | 16:48:18.550 | 13,130 G | - | - | 4.949,000 | 66.918,460 |
| 27.10.2025 | 16:03:13.171 | 13,400 BZ | 400 | 5.360,000 | 4.949,000 | 66.918,460 |
| 27.10.2025 | 15:49:48.350 | 13,180 BZ | 50 | 659,000 | 4.549,000 | 61.558,460 |
| 27.10.2025 | 15:19:18.058 | 13,090 BZ | 100 | 1.309,000 | 4.499,000 | 60.899,460 |
| 27.10.2025 | 15:17:15.250 | 13,110 BZ | 38 | 498,180 | 4.399,000 | 59.590,460 |
| 27.10.2025 | 15:16:17.282 | 13,120 BZ | 15 | 196,800 | 4.361,000 | 59.092,280 |
| 27.10.2025 | 15:12:33.724 | 13,130 BZ | 15 | 196,950 | 4.346,000 | 58.895,480 |
| 27.10.2025 | 14:50:55.440 | 13,310 BZ | 150 | 1.996,500 | 4.331,000 | 58.698,530 |
| 27.10.2025 | 14:40:27.689 | 13,370 BZ | 63 | 842,310 | 4.181,000 | 56.702,030 |
| 27.10.2025 | 14:39:43.827 | 13,410 BZ | 70 | 938,700 | 4.118,000 | 55.859,720 |
| 27.10.2025 | 14:34:59.658 | 13,260 G | - | - | 4.048,000 | 54.921,020 |
| 27.10.2025 | 14:30:11.068 | 13,430 BZ | 450 | 6.043,500 | 4.048,000 | 54.921,020 |
| 27.10.2025 | 14:14:48.937 | 13,600 BZ | 500 | 6.800,000 | 3.598,000 | 48.877,520 |
| 27.10.2025 | 14:00:20.923 | 13,650 BZ | 50 | 682,500 | 3.098,000 | 42.077,520 |
| 27.10.2025 | 13:39:21.911 | 13,610 BZ | 300 | 4.083,000 | 3.048,000 | 41.395,020 |
| 27.10.2025 | 13:33:41.288 | 13,600 BZ | 120 | 1.632,000 | 2.748,000 | 37.312,020 |
| 27.10.2025 | 13:28:32.270 | 13,620 BZ | 200 | 2.724,000 | 2.628,000 | 35.680,020 |
| 27.10.2025 | 13:04:09.411 | 13,620 BZ | 300 | 4.086,000 | 2.428,000 | 32.956,020 |
| 27.10.2025 | 12:55:26.720 | 13,550 BZ | 100 | 1.355,000 | 2.128,000 | 28.870,020 |
| 27.10.2025 | 12:48:30.648 | 13,480 BZ | 30 | 404,400 | 2.028,000 | 27.515,020 |
| 27.10.2025 | 12:45:17.257 | 13,510 BZ | 1.000 | 13.510,000 | 1.998,000 | 27.110,620 |
| 27.10.2025 | 12:07:44.820 | 13,570 BZ | 150 | 2.035,500 | 998,000 | 13.600,620 |
| 27.10.2025 | 11:45:13.483 | 13,630 BZ | 100 | 1.363,000 | 848,000 | 11.565,120 |
| 27.10.2025 | 11:39:53.745 | 13,640 BZ | 223 | 3.041,720 | 748,000 | 10.202,120 |
| 27.10.2025 | 10:28:03.246 | 13,570 G | - | - | 525,000 | 7.160,400 |
| 27.10.2025 | 10:14:40.537 | 13,620 BZ | 65 | 885,300 | 525,000 | 7.160,400 |
| 27.10.2025 | 10:09:57.782 | 13,610 BZ | 50 | 680,500 | 460,000 | 6.275,100 |
| 27.10.2025 | 10:08:08.061 | 13,620 BZ | 100 | 1.362,000 | 410,000 | 5.594,600 |
| 27.10.2025 | 09:44:55.295 | 13,630 BZ | 100 | 1.363,000 | 310,000 | 4.232,600 |
| 27.10.2025 | 09:17:23.748 | 13,680 BZ | 50 | 684,000 | 210,000 | 2.869,600 |
| 27.10.2025 | 08:36:58.587 | 13,790 G | - | - | 160,000 | 2.185,600 |
| 27.10.2025 | 08:00:16.177 | 13,660 BZ | 160 | 2.185,600 | 160,000 | 2.185,600 |
| 24.10.2025 | 21:57:57.063 | 13,150 BZ | 110 | 1.446,500 | 62.607,000 | 769.808,980 |
| 24.10.2025 | 21:57:57.063 | 13,150 BZ | 110 | 1.446,500 | 62.607,000 | 769.808,980 |
| 24.10.2025 | 20:28:29.834 | 12,890 G | - | - | 62.497,000 | 768.362,480 |
| 24.10.2025 | 18:37:52.947 | 12,910 G | - | - | 62.497,000 | 768.362,480 |
| 24.10.2025 | 18:25:35.629 | 12,920 BZ | 80 | 1.033,600 | 62.497,000 | 768.362,480 |
| 24.10.2025 | 18:23:16.617 | 12,960 BZ | 80 | 1.036,800 | 62.417,000 | 767.328,880 |
| 24.10.2025 | 17:50:05.603 | 12,890 BZ | 400 | 5.156,000 | 62.337,000 | 766.292,080 |
| 24.10.2025 | 17:47:42.169 | 12,900 BZ | 1.500 | 19.350,000 | 61.937,000 | 761.136,080 |
| 24.10.2025 | 17:40:17.885 | 12,890 BZ | 70 | 902,300 | 60.437,000 | 741.786,080 |
| 24.10.2025 | 17:08:42.178 | 13,000 BZ | 2.000 | 26.000,000 | 60.367,000 | 740.883,780 |
| 24.10.2025 | 16:57:16.296 | 12,980 BZ | 500 | 6.490,000 | 58.367,000 | 714.883,780 |
| 24.10.2025 | 16:53:19.326 | 13,040 BZ | 100 | 1.304,000 | 57.867,000 | 708.393,780 |
| 24.10.2025 | 16:47:24.862 | 13,070 G | - | - | 57.767,000 | 707.089,780 |
| 24.10.2025 | 16:18:18.637 | 12,950 BZ | 40 | 518,000 | 57.767,000 | 707.089,780 |
| 24.10.2025 | 16:08:31.322 | 13,070 BZ | 76 | 993,320 | 57.727,000 | 706.571,780 |
| 24.10.2025 | 16:06:40.232 | 12,990 BZ | 74 | 961,260 | 57.651,000 | 705.578,460 |
| 24.10.2025 | 16:05:20.455 | 13,030 BZ | 243 | 3.166,290 | 57.577,000 | 704.617,200 |
| 24.10.2025 | 16:04:01.322 | 13,090 BZ | 110 | 1.439,900 | 57.334,000 | 701.450,910 |
| 24.10.2025 | 16:02:17.132 | 13,060 BZ | 25 | 326,500 | 57.224,000 | 700.011,010 |
| 24.10.2025 | 15:56:35.664 | 12,980 BZ | 150 | 1.947,000 | 57.199,000 | 699.684,510 |
| 24.10.2025 | 15:50:35.269 | 12,720 BZ | 40 | 508,800 | 57.049,000 | 697.737,510 |
| 24.10.2025 | 15:47:16.345 | 12,830 BZ | 50 | 641,500 | 57.009,000 | 697.228,710 |
| 24.10.2025 | 15:42:14.445 | 12,870 BZ | 15 | 193,050 | 56.959,000 | 696.587,210 |
| 24.10.2025 | 15:30:17.183 | 12,300 BZ | 60 | 738,000 | 56.944,000 | 696.394,160 |
| 24.10.2025 | 15:18:42.502 | 12,290 BZ | 30 | 368,700 | 56.884,000 | 695.656,160 |
| 24.10.2025 | 15:17:20.711 | 12,300 BZ | 35 | 430,500 | 56.854,000 | 695.287,460 |
| 24.10.2025 | 15:17:07.570 | 12,300 BZ | 400 | 4.920,000 | 56.819,000 | 694.856,960 |
| 24.10.2025 | 15:15:51.255 | 12,310 BZ | 50 | 615,500 | 56.419,000 | 689.936,960 |
| 24.10.2025 | 15:04:48.131 | 12,390 BZ | 300 | 3.717,000 | 56.369,000 | 689.321,460 |
| 24.10.2025 | 15:03:37.349 | 12,340 BZ | 20.000 | 246.800,000 | 56.069,000 | 685.604,460 |
| 24.10.2025 | 14:55:42.084 | 12,290 BZ | 500 | 6.145,000 | 36.069,000 | 438.804,460 |
| 24.10.2025 | 14:54:23.579 | 12,270 BZ | 210 | 2.576,700 | 35.569,000 | 432.659,460 |
| 24.10.2025 | 14:53:07.045 | 12,280 BZ | 20.000 | 245.600,000 | 35.359,000 | 430.082,760 |
| 24.10.2025 | 14:43:04.789 | 12,290 BZ | 250 | 3.072,500 | 15.359,000 | 184.482,760 |
| 24.10.2025 | 14:39:27.010 | 12,250 G | - | - | 15.109,000 | 181.410,260 |
| 24.10.2025 | 14:30:07.856 | 12,220 BZ | 25 | 305,500 | 15.109,000 | 181.410,260 |
| 24.10.2025 | 14:29:38.152 | 12,150 BZ | 200 | 2.430,000 | 15.084,000 | 181.104,760 |
| 24.10.2025 | 14:26:14.675 | 12,130 BZ | 800 | 9.704,000 | 14.884,000 | 178.674,760 |
| 24.10.2025 | 14:18:18.168 | 12,100 BZ | 70 | 847,000 | 14.084,000 | 168.970,760 |
| 24.10.2025 | 14:17:30.476 | 12,090 BZ | 70 | 846,300 | 14.014,000 | 168.123,760 |
| 24.10.2025 | 14:00:13.400 | 12,070 BZ | 2.000 | 24.140,000 | 13.944,000 | 167.277,460 |
| 24.10.2025 | 13:59:33.885 | 12,060 BZ | 70 | 844,200 | 11.944,000 | 143.137,460 |
| 24.10.2025 | 13:36:01.806 | 12,040 BZ | 80 | 963,200 | 11.874,000 | 142.293,260 |
| 24.10.2025 | 13:35:37.293 | 12,040 BZ | 1.000 | 12.040,000 | 11.794,000 | 141.330,060 |
| 24.10.2025 | 13:33:27.531 | 12,030 BZ | 1.000 | 12.030,000 | 10.794,000 | 129.290,060 |
| 24.10.2025 | 13:28:44.985 | 12,040 BZ | 50 | 602,000 | 9.794,000 | 117.260,060 |
| 24.10.2025 | 13:27:08.357 | 12,040 BZ | 83 | 999,320 | 9.744,000 | 116.658,060 |
| 24.10.2025 | 13:24:02.293 | 12,020 BZ | 50 | 601,000 | 9.661,000 | 115.658,740 |
| 24.10.2025 | 12:55:44.808 | 12,100 BZ | 70 | 847,000 | 9.611,000 | 115.057,740 |