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 |
|---|---|---|---|---|---|---|
| 30.12.2025 | 12:37:19.826 | 3,470 BZ | 780 | 2.706,600 | 3.440,000 | 11.855,800 |
| 30.12.2025 | 12:37:19.826 | 3,470 BZ | 780 | 2.706,600 | 3.440,000 | 11.855,800 |
| 30.12.2025 | 12:27:17.236 | 3,500 BZ | 780 | 2.730,000 | 2.660,000 | 9.149,200 |
| 30.12.2025 | 12:24:19.350 | 3,490 BZ | 780 | 2.722,200 | 1.880,000 | 6.419,200 |
| 30.12.2025 | 10:30:26.572 | 3,440 G | - | - | 1.100,000 | 3.697,000 |
| 30.12.2025 | 08:54:19.451 | 3,310 G | - | - | 1.100,000 | 3.697,000 |
| 30.12.2025 | 08:20:03.715 | 3,350 BZ | 300 | 1.005,000 | 1.100,000 | 3.697,000 |
| 30.12.2025 | 08:00:16.647 | 3,360 BZ | 400 | 1.344,000 | 800,000 | 2.692,000 |
| 30.12.2025 | 08:00:02.115 | 3,370 BZ | 400 | 1.348,000 | 400,000 | 1.348,000 |
| 29.12.2025 | 20:23:05.507 | 3,350 G | - | - | 3.880,000 | 13.635,500 |
| 29.12.2025 | 20:23:05.507 | 3,350 G | - | - | 3.880,000 | 13.635,500 |
| 29.12.2025 | 18:32:22.933 | 3,340 G | - | - | 3.880,000 | 13.635,500 |
| 29.12.2025 | 16:47:08.821 | 3,370 G | - | - | 3.880,000 | 13.635,500 |
| 29.12.2025 | 14:35:12.118 | 3,440 G | - | - | 3.880,000 | 13.635,500 |
| 29.12.2025 | 12:54:14.662 | 3,530 BZ | 1.150 | 4.059,500 | 3.880,000 | 13.635,500 |
| 29.12.2025 | 12:49:17.388 | 3,530 BZ | 1.150 | 4.059,500 | 2.730,000 | 9.576,000 |
| 29.12.2025 | 12:00:45.400 | 3,520 BZ | 260 | 915,200 | 1.580,000 | 5.516,500 |
| 29.12.2025 | 11:58:36.999 | 3,530 BZ | 260 | 917,800 | 1.320,000 | 4.601,300 |
| 29.12.2025 | 10:28:46.748 | 3,470 G | - | - | 1.060,000 | 3.683,500 |
| 29.12.2025 | 10:17:11.002 | 3,480 BZ | 530 | 1.844,400 | 1.060,000 | 3.683,500 |
| 29.12.2025 | 10:17:05.417 | 3,470 BZ | 530 | 1.839,100 | 530,000 | 1.839,100 |
| 29.12.2025 | 08:50:46.231 | 3,390 G | - | - | - | - |
| 23.12.2025 | 20:24:32.583 | 3,460 G | - | - | 11.853,000 | 40.498,860 |
| 23.12.2025 | 20:24:32.583 | 3,460 G | - | - | 11.853,000 | 40.498,860 |
| 23.12.2025 | 18:48:30.919 | 3,410 G | - | - | 11.853,000 | 40.498,860 |
| 23.12.2025 | 18:42:14.789 | 3,460 BZ | 290 | 1.003,400 | 11.853,000 | 40.498,860 |
| 23.12.2025 | 18:40:29.798 | 3,470 BZ | 290 | 1.006,300 | 11.563,000 | 39.495,460 |
| 23.12.2025 | 17:47:04.272 | 3,460 BZ | 400 | 1.384,000 | 11.273,000 | 38.489,160 |
| 23.12.2025 | 17:42:44.509 | 3,440 BZ | 400 | 1.376,000 | 10.873,000 | 37.105,160 |
| 23.12.2025 | 17:02:40.112 | 3,380 G | - | - | 10.473,000 | 35.729,160 |
| 23.12.2025 | 15:34:54.887 | 3,410 BZ | 200 | 682,000 | 10.473,000 | 35.729,160 |
| 23.12.2025 | 14:40:57.096 | 3,350 G | - | - | 10.273,000 | 35.047,160 |
| 23.12.2025 | 14:34:38.247 | 3,390 BZ | 260 | 881,400 | 10.273,000 | 35.047,160 |
| 23.12.2025 | 14:30:41.860 | 3,420 BZ | 8.823 | 30.174,660 | 10.013,000 | 34.165,760 |
| 23.12.2025 | 14:28:45.130 | 3,370 _GT | - | - | 1.190,000 | 3.991,100 |
| 23.12.2025 | 14:26:03.430 | 3,410 BZ | 260 | 886,600 | 1.190,000 | 3.991,100 |
| 23.12.2025 | 14:02:41.630 | 3,380 BZ | 50 | 169,000 | 930,000 | 3.104,500 |
| 23.12.2025 | 14:01:04.260 | 3,350 BZ | 100 | 335,000 | 880,000 | 2.935,500 |
| 23.12.2025 | 13:51:04.711 | 3,370 BZ | 150 | 505,500 | 780,000 | 2.600,500 |
| 23.12.2025 | 13:12:32.934 | 3,340 BZ | 150 | 501,000 | 630,000 | 2.095,000 |
| 23.12.2025 | 13:11:33.206 | 3,340 BZ | 150 | 501,000 | 480,000 | 1.594,000 |
| 23.12.2025 | 10:30:28.673 | 3,320 G | - | - | 330,000 | 1.093,000 |
| 23.12.2025 | 09:17:51.542 | 3,320 BZ | 200 | 664,000 | 330,000 | 1.093,000 |
| 23.12.2025 | 09:14:17.720 | 3,310 G | - | - | 130,000 | 429,000 |
| 23.12.2025 | 09:02:04.558 | 3,300 BZ | 130 | 429,000 | 130,000 | 429,000 |
| 23.12.2025 | 08:53:49.089 | 3,290 G | - | - | - | - |
| 22.12.2025 | 20:22:14.910 | 3,230 G | - | - | 3.570,000 | 10.929,100 |
| 22.12.2025 | 20:22:14.910 | 3,230 G | - | - | 3.570,000 | 10.929,100 |
| 22.12.2025 | 20:14:10.860 | 3,220 G | - | - | 3.570,000 | 10.929,100 |
| 22.12.2025 | 18:32:03.579 | 3,210 G | - | - | 3.570,000 | 10.929,100 |
| 22.12.2025 | 16:48:37.900 | 3,140 G | - | - | 3.570,000 | 10.929,100 |
| 22.12.2025 | 14:31:36.798 | 3,010 G | - | - | 3.570,000 | 10.929,100 |
| 22.12.2025 | 13:05:46.872 | 3,130 BZ | 500 | 1.565,000 | 3.570,000 | 10.929,100 |
| 22.12.2025 | 10:29:10.553 | 3,060 G | - | - | 2.570,000 | 7.799,100 |
| 22.12.2025 | 10:28:16.830 | 3,150 BZ | 450 | 1.417,500 | 2.570,000 | 7.799,100 |
| 22.12.2025 | 10:02:04.246 | 3,020 BZ | 1.600 | 4.832,000 | 2.120,000 | 6.381,600 |
| 22.12.2025 | 10:00:23.752 | 2,970 G | - | - | 520,000 | 1.549,600 |
| 22.12.2025 | 09:30:31.612 | 2,980 BZ | 260 | 774,800 | 520,000 | 1.549,600 |
| 22.12.2025 | 09:30:24.808 | 2,980 BZ | 260 | 774,800 | 260,000 | 774,800 |
| 22.12.2025 | 08:48:11.140 | 2,980 G | - | - | - | - |
| 19.12.2025 | 20:24:50.719 | 3,020 G | - | - | 1.400,000 | 4.182,000 |
| 19.12.2025 | 20:24:50.719 | 3,020 G | - | - | 1.400,000 | 4.182,000 |
| 19.12.2025 | 18:39:38.139 | 3,000 G | - | - | 1.400,000 | 4.182,000 |
| 19.12.2025 | 16:50:46.178 | 2,970 G | - | - | 1.400,000 | 4.182,000 |
| 19.12.2025 | 16:44:29.687 | 3,000 BZ | 800 | 2.400,000 | 1.400,000 | 4.182,000 |
| 19.12.2025 | 16:43:34.244 | 2,970 BZ | 600 | 1.782,000 | 600,000 | 1.782,000 |
| 19.12.2025 | 14:45:56.616 | 2,760 G | - | - | - | - |
| 19.12.2025 | 10:32:09.075 | 2,770 G | - | - | - | - |
| 19.12.2025 | 08:51:52.556 | 2,770 G | - | - | - | - |
| 18.12.2025 | 20:29:50.979 | 2,730 G | - | - | - | - |
| 18.12.2025 | 20:29:50.979 | 2,730 G | - | - | - | - |
| 18.12.2025 | 18:52:01.236 | 2,700 G | - | - | - | - |
| 18.12.2025 | 16:59:15.810 | 2,780 G | - | - | - | - |
| 18.12.2025 | 14:47:57.755 | 2,620 G | - | - | - | - |
| 18.12.2025 | 10:30:47.153 | 2,620 G | - | - | - | - |
| 18.12.2025 | 08:51:37.594 | 2,620 G | - | - | - | - |
| 17.12.2025 | 20:21:30.341 | 2,620 BZ | 2.400 | 6.288,000 | 23.575,000 | 62.028,250 |
| 17.12.2025 | 20:21:30.341 | 2,620 BZ | 2.400 | 6.288,000 | 23.575,000 | 62.028,250 |
| 17.12.2025 | 20:21:24.667 | 2,610 BZ | 2.400 | 6.264,000 | 21.175,000 | 55.740,250 |
| 17.12.2025 | 20:09:35.654 | 2,620 BZ | 2.400 | 6.288,000 | 18.775,000 | 49.476,250 |
| 17.12.2025 | 19:55:20.941 | 2,610 BZ | 2.400 | 6.264,000 | 16.375,000 | 43.188,250 |
| 17.12.2025 | 19:37:03.392 | 2,630 BZ | 2.400 | 6.312,000 | 13.975,000 | 36.924,250 |
| 17.12.2025 | 19:29:48.632 | 2,640 BZ | 2.400 | 6.336,000 | 11.575,000 | 30.612,250 |
| 17.12.2025 | 19:25:21.001 | 2,650 BZ | 2.400 | 6.360,000 | 9.175,000 | 24.276,250 |
| 17.12.2025 | 19:19:52.737 | 2,630 G | - | - | 6.775,000 | 17.916,250 |
| 17.12.2025 | 19:09:06.067 | 2,640 BZ | 2.400 | 6.336,000 | 6.775,000 | 17.916,250 |
| 17.12.2025 | 17:27:38.220 | 2,640 G | - | - | 4.375,000 | 11.580,250 |
| 17.12.2025 | 16:04:21.056 | 2,730 BZ | 325 | 887,250 | 4.375,000 | 11.580,250 |
| 17.12.2025 | 15:59:37.905 | 2,750 BZ | 50 | 137,500 | 4.050,000 | 10.693,000 |
| 17.12.2025 | 15:59:25.404 | 2,750 BZ | 300 | 825,000 | 4.000,000 | 10.555,500 |
| 17.12.2025 | 15:58:47.924 | 2,690 BZ | 250 | 672,500 | 3.700,000 | 9.730,500 |
| 17.12.2025 | 15:32:54.959 | 2,640 BZ | 150 | 396,000 | 3.450,000 | 9.058,000 |
| 17.12.2025 | 14:55:53.610 | 2,600 G | - | - | 3.300,000 | 8.662,000 |
| 17.12.2025 | 13:17:05.803 | 2,650 BZ | 500 | 1.325,000 | 3.300,000 | 8.662,000 |
| 17.12.2025 | 13:16:20.939 | 2,650 BZ | 500 | 1.325,000 | 2.800,000 | 7.337,000 |
| 17.12.2025 | 11:30:06.339 | 2,610 BZ | 1.000 | 2.610,000 | 2.300,000 | 6.012,000 |
| 17.12.2025 | 11:04:59.781 | 2,600 BZ | 1.000 | 2.600,000 | 1.300,000 | 3.402,000 |
| 17.12.2025 | 10:36:25.626 | 2,600 G | - | - | 300,000 | 802,000 |
| 17.12.2025 | 10:18:32.904 | 2,650 BZ | 200 | 530,000 | 300,000 | 802,000 |
| 17.12.2025 | 10:03:47.965 | 2,720 BZ | 100 | 272,000 | 100,000 | 272,000 |