L3 Harris Technologies Inc./OS/Call [300]/MS
WKN MM26C0
ISIN DE000MM26C08
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.03.2026 | 21:58:20.571 | 8,160 BZ | 495 | 4.039,200 | 46.997,000 | 381.162,280 |
| 11.03.2026 | 21:58:20.571 | 8,160 BZ | 495 | 4.039,200 | 46.997,000 | 381.162,280 |
| 11.03.2026 | 21:47:45.111 | 8,160 BZ | 95 | 775,200 | 46.502,000 | 377.123,080 |
| 11.03.2026 | 21:40:31.156 | 8,160 BZ | 150 | 1.224,000 | 46.407,000 | 376.347,880 |
| 11.03.2026 | 21:27:11.736 | 8,170 BZ | 250 | 2.042,500 | 46.257,000 | 375.123,880 |
| 11.03.2026 | 21:23:29.790 | 8,170 BZ | 300 | 2.451,000 | 46.007,000 | 373.081,380 |
| 11.03.2026 | 21:16:39.781 | 8,170 BZ | 300 | 2.451,000 | 45.707,000 | 370.630,380 |
| 11.03.2026 | 21:01:38.055 | 8,170 BZ | 300 | 2.451,000 | 45.407,000 | 368.179,380 |
| 11.03.2026 | 21:01:17.475 | 8,160 BZ | 300 | 2.448,000 | 45.107,000 | 365.728,380 |
| 11.03.2026 | 20:59:26.721 | 8,140 BZ | 500 | 4.070,000 | 44.807,000 | 363.280,380 |
| 11.03.2026 | 20:57:34.351 | 8,100 BZ | 130 | 1.053,000 | 44.307,000 | 359.210,380 |
| 11.03.2026 | 20:57:17.206 | 8,090 BZ | 130 | 1.051,700 | 44.177,000 | 358.157,380 |
| 11.03.2026 | 20:43:05.993 | 8,200 BZ | 130 | 1.066,000 | 44.047,000 | 357.105,680 |
| 11.03.2026 | 20:42:01.030 | 8,180 BZ | 130 | 1.063,400 | 43.917,000 | 356.039,680 |
| 11.03.2026 | 20:37:30.049 | 8,210 BZ | 200 | 1.642,000 | 43.787,000 | 354.976,280 |
| 11.03.2026 | 20:34:23.916 | 8,200 BZ | 50 | 410,000 | 43.587,000 | 353.334,280 |
| 11.03.2026 | 20:32:38.228 | 8,180 BZ | 180 | 1.472,400 | 43.537,000 | 352.924,280 |
| 11.03.2026 | 20:30:46.024 | 8,190 BZ | 100 | 819,000 | 43.357,000 | 351.451,880 |
| 11.03.2026 | 20:29:44.589 | 8,200 BZ | 130 | 1.066,000 | 43.257,000 | 350.632,880 |
| 11.03.2026 | 20:24:21.392 | 8,160 BZ | 130 | 1.060,800 | 43.127,000 | 349.566,880 |
| 11.03.2026 | 20:13:19.658 | 8,190 BZ | 130 | 1.064,700 | 42.997,000 | 348.506,080 |
| 11.03.2026 | 20:09:42.431 | 8,210 BZ | 70 | 574,700 | 42.867,000 | 347.441,380 |
| 11.03.2026 | 20:08:15.598 | 8,200 BZ | 70 | 574,000 | 42.797,000 | 346.866,680 |
| 11.03.2026 | 19:57:40.792 | 8,180 BZ | 46 | 376,280 | 42.727,000 | 346.292,680 |
| 11.03.2026 | 19:57:04.666 | 8,170 BZ | 46 | 375,820 | 42.681,000 | 345.916,400 |
| 11.03.2026 | 19:56:10.233 | 8,190 BZ | 400 | 3.276,000 | 42.635,000 | 345.540,580 |
| 11.03.2026 | 19:47:54.233 | 8,210 BZ | 130 | 1.067,300 | 42.235,000 | 342.264,580 |
| 11.03.2026 | 19:47:38.779 | 8,200 BZ | 130 | 1.066,000 | 42.105,000 | 341.197,280 |
| 11.03.2026 | 19:46:19.728 | 8,210 BZ | 256 | 2.101,760 | 41.975,000 | 340.131,280 |
| 11.03.2026 | 19:34:50.187 | 8,200 BZ | 130 | 1.066,000 | 41.719,000 | 338.029,520 |
| 11.03.2026 | 19:26:06.394 | 8,200 G | - | - | 41.589,000 | 336.963,520 |
| 11.03.2026 | 19:22:39.292 | 8,230 BZ | 100 | 823,000 | 41.589,000 | 336.963,520 |
| 11.03.2026 | 19:14:34.644 | 8,220 BZ | 100 | 822,000 | 41.489,000 | 336.140,520 |
| 11.03.2026 | 19:04:25.778 | 8,190 BZ | 100 | 819,000 | 41.389,000 | 335.318,520 |
| 11.03.2026 | 19:04:05.465 | 8,170 BZ | 130 | 1.062,100 | 41.289,000 | 334.499,520 |
| 11.03.2026 | 18:57:55.162 | 8,180 BZ | 100 | 818,000 | 41.159,000 | 333.437,420 |
| 11.03.2026 | 18:50:00.929 | 8,200 BZ | 635 | 5.207,000 | 41.059,000 | 332.619,420 |
| 11.03.2026 | 18:47:34.647 | 8,140 BZ | 325 | 2.645,500 | 40.424,000 | 327.412,420 |
| 11.03.2026 | 18:46:26.138 | 8,110 BZ | 325 | 2.635,750 | 40.099,000 | 324.766,920 |
| 11.03.2026 | 18:45:49.242 | 8,110 BZ | 130 | 1.054,300 | 39.774,000 | 322.131,170 |
| 11.03.2026 | 18:29:36.452 | 8,160 BZ | 115 | 938,400 | 39.644,000 | 321.076,870 |
| 11.03.2026 | 18:29:04.295 | 8,150 BZ | 40 | 326,000 | 39.529,000 | 320.138,470 |
| 11.03.2026 | 18:23:57.480 | 8,170 BZ | 768 | 6.274,560 | 39.489,000 | 319.812,470 |
| 11.03.2026 | 18:23:52.848 | 8,160 BZ | 768 | 6.266,880 | 38.721,000 | 313.537,910 |
| 11.03.2026 | 18:10:03.956 | 8,150 BZ | 125 | 1.018,750 | 37.953,000 | 307.271,030 |
| 11.03.2026 | 18:09:53.503 | 8,140 BZ | 130 | 1.058,200 | 37.828,000 | 306.252,280 |
| 11.03.2026 | 18:08:55.122 | 8,130 BZ | 130 | 1.056,900 | 37.698,000 | 305.194,080 |
| 11.03.2026 | 18:03:09.893 | 8,130 BZ | 75 | 609,750 | 37.568,000 | 304.137,180 |
| 11.03.2026 | 18:00:42.804 | 8,130 BZ | 65 | 528,450 | 37.493,000 | 303.527,430 |
| 11.03.2026 | 17:59:50.112 | 8,120 BZ | 65 | 527,800 | 37.428,000 | 302.998,980 |
| 11.03.2026 | 17:57:19.106 | 8,110 BZ | 130 | 1.054,300 | 37.363,000 | 302.471,180 |
| 11.03.2026 | 17:55:42.249 | 8,100 BZ | 130 | 1.053,000 | 37.233,000 | 301.416,880 |
| 11.03.2026 | 17:55:23.512 | 8,110 BZ | 300 | 2.433,000 | 37.103,000 | 300.363,880 |
| 11.03.2026 | 17:55:01.246 | 8,110 BZ | 300 | 2.433,000 | 36.803,000 | 297.930,880 |
| 11.03.2026 | 17:53:17.194 | 8,120 BZ | 130 | 1.055,600 | 36.503,000 | 295.497,880 |
| 11.03.2026 | 17:53:11.982 | 8,130 BZ | 1.728 | 14.048,640 | 36.373,000 | 294.442,280 |
| 11.03.2026 | 17:53:08.827 | 8,120 BZ | 150 | 1.218,000 | 34.645,000 | 280.393,640 |
| 11.03.2026 | 17:53:02.582 | 8,080 BZ | 130 | 1.050,400 | 34.495,000 | 279.175,640 |
| 11.03.2026 | 17:51:03.385 | 8,070 BZ | 140 | 1.129,800 | 34.365,000 | 278.125,240 |
| 11.03.2026 | 17:50:56.610 | 8,050 BZ | 140 | 1.127,000 | 34.225,000 | 276.995,440 |
| 11.03.2026 | 17:37:49.524 | 8,090 BZ | 75 | 606,750 | 34.085,000 | 275.868,440 |
| 11.03.2026 | 17:37:27.405 | 8,090 BZ | 150 | 1.213,500 | 34.010,000 | 275.261,690 |
| 11.03.2026 | 17:37:15.517 | 8,090 BZ | 150 | 1.213,500 | 33.860,000 | 274.048,190 |
| 11.03.2026 | 17:37:10.375 | 8,080 BZ | 150 | 1.212,000 | 33.710,000 | 272.834,690 |
| 11.03.2026 | 17:37:03.231 | 8,080 BZ | 1.200 | 9.696,000 | 33.560,000 | 271.622,690 |
| 11.03.2026 | 17:34:47.481 | 8,100 BZ | 125 | 1.012,500 | 32.360,000 | 261.926,690 |
| 11.03.2026 | 17:31:36.491 | 8,110 BZ | 130 | 1.054,300 | 32.235,000 | 260.914,190 |
| 11.03.2026 | 17:31:12.488 | 8,090 BZ | 30 | 242,700 | 32.105,000 | 259.859,890 |
| 11.03.2026 | 17:30:55.825 | 8,080 G | - | - | 32.075,000 | 259.617,190 |
| 11.03.2026 | 17:30:51.229 | 8,100 BZ | 130 | 1.053,000 | 32.075,000 | 259.617,190 |
| 11.03.2026 | 17:27:04.646 | 8,080 BZ | 50 | 404,000 | 31.945,000 | 258.564,190 |
| 11.03.2026 | 17:25:22.030 | 8,060 BZ | 50 | 403,000 | 31.895,000 | 258.160,190 |
| 11.03.2026 | 17:19:28.839 | 8,070 BZ | 500 | 4.035,000 | 31.845,000 | 257.757,190 |
| 11.03.2026 | 17:16:24.495 | 8,070 BZ | 130 | 1.049,100 | 31.345,000 | 253.722,190 |
| 11.03.2026 | 17:13:37.775 | 8,070 BZ | 130 | 1.049,100 | 31.215,000 | 252.673,090 |
| 11.03.2026 | 17:13:33.320 | 8,070 G | - | - | 31.085,000 | 251.623,990 |
| 11.03.2026 | 17:12:42.631 | 8,080 BZ | 130 | 1.050,400 | 31.085,000 | 251.623,990 |
| 11.03.2026 | 17:12:38.180 | 8,070 BZ | 130 | 1.049,100 | 30.955,000 | 250.573,590 |
| 11.03.2026 | 17:09:43.198 | 8,090 BZ | 55 | 444,950 | 30.825,000 | 249.524,490 |
| 11.03.2026 | 17:09:10.630 | 8,060 BZ | 55 | 443,300 | 30.770,000 | 249.079,540 |
| 11.03.2026 | 17:08:42.135 | 8,070 BZ | 28 | 225,960 | 30.715,000 | 248.636,240 |
| 11.03.2026 | 17:08:28.811 | 8,080 BZ | 130 | 1.050,400 | 30.687,000 | 248.410,280 |
| 11.03.2026 | 17:08:13.943 | 8,070 BZ | 130 | 1.049,100 | 30.557,000 | 247.359,880 |
| 11.03.2026 | 17:06:41.340 | 8,050 BZ | 70 | 563,500 | 30.427,000 | 246.310,780 |
| 11.03.2026 | 17:06:34.728 | 8,050 BZ | 160 | 1.288,000 | 30.357,000 | 245.747,280 |
| 11.03.2026 | 17:05:19.936 | 8,050 BZ | 500 | 4.025,000 | 30.197,000 | 244.459,280 |
| 11.03.2026 | 17:04:49.640 | 8,050 BZ | 130 | 1.046,500 | 29.697,000 | 240.434,280 |
| 11.03.2026 | 17:04:44.871 | 8,030 BZ | 130 | 1.043,900 | 29.567,000 | 239.387,780 |
| 11.03.2026 | 17:03:01.449 | 8,070 BZ | 30 | 242,100 | 29.437,000 | 238.343,880 |
| 11.03.2026 | 17:01:14.690 | 8,050 BZ | 250 | 2.012,500 | 29.407,000 | 238.101,780 |
| 11.03.2026 | 16:59:41.752 | 8,080 BZ | 260 | 2.100,800 | 29.157,000 | 236.089,280 |
| 11.03.2026 | 16:59:36.086 | 8,080 BZ | 130 | 1.050,400 | 28.897,000 | 233.988,480 |
| 11.03.2026 | 16:58:21.237 | 8,070 BZ | 260 | 2.098,200 | 28.767,000 | 232.938,080 |
| 11.03.2026 | 16:57:45.628 | 8,080 BZ | 1.200 | 9.696,000 | 28.507,000 | 230.839,880 |
| 11.03.2026 | 16:57:31.164 | 8,080 BZ | 160 | 1.292,800 | 27.307,000 | 221.143,880 |
| 11.03.2026 | 16:55:36.820 | 8,140 BZ | 130 | 1.058,200 | 27.147,000 | 219.851,080 |
| 11.03.2026 | 16:54:30.597 | 8,130 BZ | 130 | 1.056,900 | 26.887,000 | 217.735,980 |
| 11.03.2026 | 16:54:04.069 | 8,150 BZ | 130 | 1.059,500 | 26.757,000 | 216.679,080 |
| 11.03.2026 | 16:53:59.682 | 8,140 BZ | 130 | 1.058,200 | 26.627,000 | 215.619,580 |
| 11.03.2026 | 16:51:21.222 | 8,170 BZ | 1.200 | 9.804,000 | 26.497,000 | 214.561,380 |