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 |
|---|---|---|---|---|---|---|
| 04.11.2025 | 11:55:49.993 | 3,780 BZ | 300 | 1.134,000 | 35.603,000 | 134.975,120 |
| 04.11.2025 | 11:45:02.819 | 3,780 BZ | 800 | 3.024,000 | 35.303,000 | 133.841,120 |
| 04.11.2025 | 11:01:43.877 | 3,780 BZ | 260 | 982,800 | 34.503,000 | 130.817,120 |
| 04.11.2025 | 10:50:41.692 | 3,780 BZ | 260 | 982,800 | 34.243,000 | 129.834,320 |
| 04.11.2025 | 10:49:34.381 | 3,780 BZ | 350 | 1.323,000 | 33.983,000 | 128.851,520 |
| 04.11.2025 | 10:40:30.415 | 3,780 BZ | 260 | 982,800 | 33.633,000 | 127.528,520 |
| 04.11.2025 | 10:38:08.109 | 3,750 G | - | - | 33.373,000 | 126.545,720 |
| 04.11.2025 | 10:25:23.164 | 3,780 BZ | 81 | 306,180 | 33.373,000 | 126.545,720 |
| 04.11.2025 | 10:23:36.429 | 3,770 BZ | 50 | 188,500 | 33.292,000 | 126.239,540 |
| 04.11.2025 | 10:06:03.654 | 3,780 BZ | 10.000 | 37.800,000 | 33.242,000 | 126.051,040 |
| 04.11.2025 | 10:02:16.352 | 3,780 BZ | 260 | 982,800 | 23.242,000 | 88.251,040 |
| 04.11.2025 | 10:01:14.360 | 3,780 BZ | 1.000 | 3.780,000 | 22.982,000 | 87.268,240 |
| 04.11.2025 | 09:52:04.676 | 3,770 BZ | 260 | 980,200 | 21.982,000 | 83.488,240 |
| 04.11.2025 | 09:40:44.045 | 3,780 BZ | 300 | 1.134,000 | 21.722,000 | 82.508,040 |
| 04.11.2025 | 09:13:50.151 | 3,770 BZ | 560 | 2.111,200 | 21.422,000 | 81.374,040 |
| 04.11.2025 | 09:06:21.328 | 3,770 BZ | 260 | 980,200 | 20.862,000 | 79.262,840 |
| 04.11.2025 | 08:39:11.524 | 3,750 G | - | - | 20.602,000 | 78.282,640 |
| 04.11.2025 | 08:05:45.414 | 3,780 BZ | 248 | 937,440 | 20.602,000 | 78.282,640 |
| 04.11.2025 | 08:01:32.009 | 3,800 BZ | 20.354 | 77.345,200 | 20.354,000 | 77.345,200 |
| 03.11.2025 | 21:53:28.472 | 3,930 BZ | 520 | 2.043,600 | 238.452,000 | 931.547,160 |
| 03.11.2025 | 21:53:28.472 | 3,930 BZ | 520 | 2.043,600 | 238.452,000 | 931.547,160 |
| 03.11.2025 | 21:52:52.238 | 3,940 BZ | 1.000 | 3.940,000 | 237.932,000 | 929.503,560 |
| 03.11.2025 | 21:52:45.393 | 3,940 BZ | 1.000 | 3.940,000 | 236.932,000 | 925.563,560 |
| 03.11.2025 | 21:52:25.340 | 3,940 BZ | 3.500 | 13.790,000 | 235.932,000 | 921.623,560 |
| 03.11.2025 | 21:46:25.858 | 3,930 BZ | 510 | 2.004,300 | 232.432,000 | 907.833,560 |
| 03.11.2025 | 21:39:34.298 | 3,930 BZ | 70 | 275,100 | 231.922,000 | 905.829,260 |
| 03.11.2025 | 21:37:06.706 | 3,930 BZ | 750 | 2.947,500 | 231.852,000 | 905.554,160 |
| 03.11.2025 | 21:32:27.092 | 3,930 BZ | 650 | 2.554,500 | 231.102,000 | 902.606,660 |
| 03.11.2025 | 21:32:16.903 | 3,940 BZ | 650 | 2.561,000 | 230.452,000 | 900.052,160 |
| 03.11.2025 | 21:26:32.685 | 3,910 BZ | 300 | 1.173,000 | 229.802,000 | 897.491,160 |
| 03.11.2025 | 21:26:00.709 | 3,920 BZ | 6.000 | 23.520,000 | 229.502,000 | 896.318,160 |
| 03.11.2025 | 21:25:29.744 | 3,920 BZ | 300 | 1.176,000 | 223.502,000 | 872.798,160 |
| 03.11.2025 | 21:24:26.510 | 3,910 BZ | 131 | 512,210 | 223.202,000 | 871.622,160 |
| 03.11.2025 | 21:17:42.561 | 3,890 BZ | 200 | 778,000 | 223.071,000 | 871.109,950 |
| 03.11.2025 | 21:11:49.637 | 3,880 BZ | 200 | 776,000 | 222.871,000 | 870.331,950 |
| 03.11.2025 | 21:10:00.973 | 3,880 BZ | 260 | 1.008,800 | 222.671,000 | 869.555,950 |
| 03.11.2025 | 21:09:54.140 | 3,890 BZ | 260 | 1.011,400 | 222.411,000 | 868.547,150 |
| 03.11.2025 | 21:02:54.784 | 3,870 BZ | 150 | 580,500 | 222.151,000 | 867.535,750 |
| 03.11.2025 | 21:02:28.223 | 3,880 BZ | 260 | 1.008,800 | 222.001,000 | 866.955,250 |
| 03.11.2025 | 21:01:00.257 | 3,890 BZ | 150 | 583,500 | 221.741,000 | 865.946,450 |
| 03.11.2025 | 21:00:37.655 | 3,890 BZ | 416 | 1.618,240 | 221.591,000 | 865.362,950 |
| 03.11.2025 | 20:59:28.156 | 3,890 BZ | 156 | 606,840 | 221.175,000 | 863.744,710 |
| 03.11.2025 | 20:59:22.957 | 3,890 BZ | 260 | 1.011,400 | 221.019,000 | 863.137,870 |
| 03.11.2025 | 20:56:54.316 | 3,890 BZ | 280 | 1.089,200 | 220.759,000 | 862.126,470 |
| 03.11.2025 | 20:55:23.375 | 3,890 BZ | 280 | 1.089,200 | 220.479,000 | 861.037,270 |
| 03.11.2025 | 20:53:18.094 | 3,890 BZ | 200 | 778,000 | 220.199,000 | 859.948,070 |
| 03.11.2025 | 20:52:53.130 | 3,900 BZ | 200 | 780,000 | 219.999,000 | 859.170,070 |
| 03.11.2025 | 20:51:56.828 | 3,900 BZ | 500 | 1.950,000 | 219.799,000 | 858.390,070 |
| 03.11.2025 | 20:49:54.996 | 3,910 BZ | 270 | 1.055,700 | 219.299,000 | 856.440,070 |
| 03.11.2025 | 20:48:19.877 | 3,900 BZ | 270 | 1.053,000 | 219.029,000 | 855.384,370 |
| 03.11.2025 | 20:45:13.920 | 3,890 BZ | 260 | 1.011,400 | 218.759,000 | 854.331,370 |
| 03.11.2025 | 20:33:37.012 | 3,890 BZ | 260 | 1.011,400 | 218.499,000 | 853.319,970 |
| 03.11.2025 | 20:24:22.848 | 3,900 BZ | 200 | 780,000 | 218.239,000 | 852.308,570 |
| 03.11.2025 | 20:22:10.449 | 3,900 BZ | 260 | 1.014,000 | 218.039,000 | 851.528,570 |
| 03.11.2025 | 20:22:02.801 | 3,910 BZ | 260 | 1.016,600 | 217.779,000 | 850.514,570 |
| 03.11.2025 | 20:14:02.234 | 3,900 BZ | 800 | 3.120,000 | 217.519,000 | 849.497,970 |
| 03.11.2025 | 20:13:33.027 | 3,900 BZ | 800 | 3.120,000 | 216.719,000 | 846.377,970 |
| 03.11.2025 | 20:00:55.992 | 3,890 BZ | 260 | 1.011,400 | 215.919,000 | 843.257,970 |
| 03.11.2025 | 20:00:37.479 | 3,890 BZ | 260 | 1.011,400 | 215.659,000 | 842.246,570 |
| 03.11.2025 | 19:55:56.730 | 3,890 BZ | 300 | 1.167,000 | 215.399,000 | 841.235,170 |
| 03.11.2025 | 19:55:45.876 | 3,900 BZ | 300 | 1.170,000 | 215.099,000 | 840.068,170 |
| 03.11.2025 | 19:47:23.358 | 3,890 BZ | 500 | 1.945,000 | 214.799,000 | 838.898,170 |
| 03.11.2025 | 19:47:16.258 | 3,900 BZ | 500 | 1.950,000 | 214.299,000 | 836.953,170 |
| 03.11.2025 | 19:46:21.802 | 3,890 BZ | 50 | 194,500 | 213.799,000 | 835.003,170 |
| 03.11.2025 | 19:46:14.205 | 3,900 BZ | 50 | 195,000 | 213.749,000 | 834.808,670 |
| 03.11.2025 | 19:44:45.993 | 3,890 BZ | 260 | 1.011,400 | 213.699,000 | 834.613,670 |
| 03.11.2025 | 19:44:24.779 | 3,890 BZ | 150 | 583,500 | 213.439,000 | 833.602,270 |
| 03.11.2025 | 19:43:47.402 | 3,890 BZ | 150 | 583,500 | 213.289,000 | 833.018,770 |
| 03.11.2025 | 19:40:10.527 | 3,880 BZ | 800 | 3.104,000 | 213.139,000 | 832.435,270 |
| 03.11.2025 | 19:39:09.004 | 3,880 BZ | 800 | 3.104,000 | 212.339,000 | 829.331,270 |
| 03.11.2025 | 19:37:47.972 | 3,880 BZ | 405 | 1.571,400 | 211.539,000 | 826.227,270 |
| 03.11.2025 | 19:36:32.671 | 3,870 BZ | 145 | 561,150 | 211.134,000 | 824.655,870 |
| 03.11.2025 | 19:36:32.528 | 3,870 BZ | 260 | 1.006,200 | 210.989,000 | 824.094,720 |
| 03.11.2025 | 19:34:30.656 | 3,860 BZ | 520 | 2.007,200 | 210.729,000 | 823.088,520 |
| 03.11.2025 | 19:28:59.917 | 3,860 BZ | 265 | 1.022,900 | 210.209,000 | 821.081,320 |
| 03.11.2025 | 19:28:21.019 | 3,860 BZ | 250 | 965,000 | 209.944,000 | 820.058,420 |
| 03.11.2025 | 19:27:43.867 | 3,870 BZ | 250 | 967,500 | 209.694,000 | 819.093,420 |
| 03.11.2025 | 19:23:46.084 | 3,870 BZ | 610 | 2.360,700 | 209.444,000 | 818.125,920 |
| 03.11.2025 | 19:22:18.571 | 3,870 BZ | 100 | 387,000 | 208.834,000 | 815.765,220 |
| 03.11.2025 | 19:20:55.397 | 3,870 BZ | 260 | 1.006,200 | 208.734,000 | 815.378,220 |
| 03.11.2025 | 19:20:26.979 | 3,870 BZ | 250 | 967,500 | 208.474,000 | 814.372,020 |
| 03.11.2025 | 19:16:05.133 | 3,850 BZ | 200 | 770,000 | 208.224,000 | 813.404,520 |
| 03.11.2025 | 19:16:02.766 | 3,860 BZ | 220 | 849,200 | 208.024,000 | 812.634,520 |
| 03.11.2025 | 19:14:35.332 | 3,870 BZ | 220 | 851,400 | 207.804,000 | 811.785,320 |
| 03.11.2025 | 19:08:47.001 | 3,860 BZ | 125 | 482,500 | 207.584,000 | 810.933,920 |
| 03.11.2025 | 19:06:49.410 | 3,860 BZ | 125 | 482,500 | 207.459,000 | 810.451,420 |
| 03.11.2025 | 19:06:06.043 | 3,860 BZ | 200 | 772,000 | 207.334,000 | 809.968,920 |
| 03.11.2025 | 19:05:32.788 | 3,860 BZ | 200 | 772,000 | 207.134,000 | 809.196,920 |
| 03.11.2025 | 19:04:02.924 | 3,870 BZ | 500 | 1.935,000 | 206.934,000 | 808.424,920 |
| 03.11.2025 | 19:01:36.431 | 3,880 BZ | 125 | 485,000 | 206.434,000 | 806.489,920 |
| 03.11.2025 | 18:58:26.045 | 3,900 BZ | 250 | 975,000 | 206.309,000 | 806.004,920 |
| 03.11.2025 | 18:56:48.066 | 3,900 BZ | 460 | 1.794,000 | 206.059,000 | 805.029,920 |
| 03.11.2025 | 18:56:44.133 | 3,910 BZ | 200 | 782,000 | 205.599,000 | 803.235,920 |
| 03.11.2025 | 18:55:28.889 | 3,900 BZ | 260 | 1.014,000 | 205.399,000 | 802.453,920 |
| 03.11.2025 | 18:50:30.300 | 3,890 BZ | 260 | 1.011,400 | 205.139,000 | 801.439,920 |
| 03.11.2025 | 18:49:50.472 | 3,890 BZ | 260 | 1.011,400 | 204.879,000 | 800.428,520 |
| 03.11.2025 | 18:48:48.694 | 3,890 BZ | 500 | 1.945,000 | 204.619,000 | 799.417,120 |
| 03.11.2025 | 18:48:45.692 | 3,890 BZ | 205 | 797,450 | 204.119,000 | 797.472,120 |
| 03.11.2025 | 18:48:19.116 | 3,890 BZ | 260 | 1.011,400 | 203.914,000 | 796.674,670 |
| 03.11.2025 | 18:47:07.824 | 3,890 BZ | 4.260 | 16.571,400 | 203.654,000 | 795.663,270 |