Tesla Inc./OS/Call [320]/MS
WKN MM40XS
ISIN DE000MM40XS5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.10.2026 | 21:57:59.761 | 3,130 BZ | 500 | 1.565,000 | 246.050,000 | 730.533,980 |
| 05.10.2026 | 21:57:59.761 | 3,130 BZ | 500 | 1.565,000 | 246.050,000 | 730.533,980 |
| 05.10.2026 | 21:57:02.149 | 3,140 BZ | 500 | 1.570,000 | 245.550,000 | 728.968,980 |
| 05.10.2026 | 21:43:48.389 | 3,150 BZ | 3.000 | 9.450,000 | 245.050,000 | 727.398,980 |
| 05.10.2026 | 21:33:47.946 | 3,140 BZ | 3.000 | 9.420,000 | 242.050,000 | 717.948,980 |
| 05.10.2026 | 21:33:23.340 | 3,140 BZ | 4.000 | 12.560,000 | 239.050,000 | 708.528,980 |
| 05.10.2026 | 21:31:15.361 | 3,150 BZ | 4.000 | 12.600,000 | 235.050,000 | 695.968,980 |
| 05.10.2026 | 20:59:29.415 | 3,170 BZ | 200 | 634,000 | 231.050,000 | 683.368,980 |
| 05.10.2026 | 20:55:22.889 | 3,160 BZ | 200 | 632,000 | 230.850,000 | 682.734,980 |
| 05.10.2026 | 20:47:25.958 | 3,150 BZ | 35 | 110,250 | 230.650,000 | 682.102,980 |
| 05.10.2026 | 20:45:59.023 | 3,160 BZ | 35 | 110,600 | 230.615,000 | 681.992,730 |
| 05.10.2026 | 20:40:01.131 | 3,150 BZ | 400 | 1.260,000 | 230.580,000 | 681.882,130 |
| 05.10.2026 | 20:39:03.527 | 3,150 BZ | 400 | 1.260,000 | 230.180,000 | 680.622,130 |
| 05.10.2026 | 20:11:06.458 | 3,120 BZ | 2.635 | 8.221,200 | 229.780,000 | 679.362,130 |
| 05.10.2026 | 20:10:37.936 | 3,130 BZ | 2.000 | 6.260,000 | 227.145,000 | 671.140,930 |
| 05.10.2026 | 20:07:41.884 | 3,130 BZ | 635 | 1.987,550 | 225.145,000 | 664.880,930 |
| 05.10.2026 | 20:06:25.749 | 3,130 BZ | 670 | 2.097,100 | 224.510,000 | 662.893,380 |
| 05.10.2026 | 20:04:26.178 | 3,140 BZ | 350 | 1.099,000 | 223.840,000 | 660.796,280 |
| 05.10.2026 | 19:55:48.482 | 3,140 BZ | 320 | 1.004,800 | 223.490,000 | 659.697,280 |
| 05.10.2026 | 19:39:06.364 | 3,140 BZ | 105 | 329,700 | 223.170,000 | 658.692,480 |
| 05.10.2026 | 19:21:16.854 | 3,130 G | - | - | 223.065,000 | 658.362,780 |
| 05.10.2026 | 19:19:42.907 | 3,130 BZ | 5 | 15,650 | 223.065,000 | 658.362,780 |
| 05.10.2026 | 19:04:42.761 | 3,110 BZ | 100 | 311,000 | 223.060,000 | 658.347,130 |
| 05.10.2026 | 18:53:49.572 | 3,130 BZ | 2.850 | 8.920,500 | 222.960,000 | 658.036,130 |
| 05.10.2026 | 18:46:03.338 | 3,120 BZ | 1.650 | 5.148,000 | 220.110,000 | 649.115,630 |
| 05.10.2026 | 18:36:51.574 | 3,120 BZ | 200 | 624,000 | 218.460,000 | 643.967,630 |
| 05.10.2026 | 18:34:31.361 | 3,110 BZ | 1.000 | 3.110,000 | 218.260,000 | 643.343,630 |
| 05.10.2026 | 18:19:02.494 | 3,090 BZ | 1.000 | 3.090,000 | 217.260,000 | 640.233,630 |
| 05.10.2026 | 18:15:31.378 | 3,090 BZ | 1.000 | 3.090,000 | 216.260,000 | 637.143,630 |
| 05.10.2026 | 18:06:11.467 | 3,090 BZ | 1.840 | 5.685,600 | 215.260,000 | 634.053,630 |
| 05.10.2026 | 18:05:29.813 | 3,100 BZ | 300 | 930,000 | 213.420,000 | 628.368,030 |
| 05.10.2026 | 18:01:31.016 | 3,090 BZ | 1.000 | 3.090,000 | 213.120,000 | 627.438,030 |
| 05.10.2026 | 17:50:17.900 | 3,090 BZ | 340 | 1.050,600 | 212.120,000 | 624.348,030 |
| 05.10.2026 | 17:49:43.951 | 3,090 BZ | 200 | 618,000 | 211.780,000 | 623.297,430 |
| 05.10.2026 | 17:18:13.897 | 3,090 BZ | 665 | 2.054,850 | 211.580,000 | 622.679,430 |
| 05.10.2026 | 17:18:07.232 | 3,100 BZ | 325 | 1.007,500 | 210.915,000 | 620.624,580 |
| 05.10.2026 | 17:16:25.750 | 3,090 BZ | 340 | 1.050,600 | 210.590,000 | 619.617,080 |
| 05.10.2026 | 17:06:17.195 | 3,110 G | - | - | 210.250,000 | 618.566,480 |
| 05.10.2026 | 16:59:24.122 | 3,070 BZ | 75 | 230,250 | 210.250,000 | 618.566,480 |
| 05.10.2026 | 16:57:19.881 | 3,080 BZ | 75 | 231,000 | 210.175,000 | 618.336,230 |
| 05.10.2026 | 16:56:27.322 | 3,060 BZ | 1.060 | 3.243,600 | 210.100,000 | 618.105,230 |
| 05.10.2026 | 16:56:21.764 | 3,070 BZ | 260 | 798,200 | 209.040,000 | 614.861,630 |
| 05.10.2026 | 16:51:26.522 | 3,060 BZ | 800 | 2.448,000 | 208.780,000 | 614.063,430 |
| 05.10.2026 | 16:28:40.429 | 3,090 BZ | 3.520 | 10.876,800 | 207.980,000 | 611.615,430 |
| 05.10.2026 | 16:12:10.416 | 3,110 BZ | 120 | 373,200 | 204.460,000 | 600.738,630 |
| 05.10.2026 | 15:57:44.159 | 3,060 BZ | 800 | 2.448,000 | 204.340,000 | 600.365,430 |
| 05.10.2026 | 15:47:09.560 | 2,990 BZ | 600 | 1.794,000 | 203.540,000 | 597.917,430 |
| 05.10.2026 | 15:33:23.725 | 2,810 BZ | 2.000 | 5.620,000 | 202.940,000 | 596.123,430 |
| 05.10.2026 | 15:31:03.305 | 2,850 BZ | 1.250 | 3.562,500 | 198.690,000 | 584.113,430 |
| 05.10.2026 | 15:30:51.833 | 2,850 BZ | 1.000 | 2.850,000 | 197.440,000 | 580.550,930 |
| 05.10.2026 | 15:30:29.112 | 2,850 BZ | 895 | 2.550,750 | 196.440,000 | 577.700,930 |
| 05.10.2026 | 15:30:21.601 | 2,850 BZ | 360 | 1.026,000 | 195.545,000 | 575.150,180 |
| 05.10.2026 | 15:30:19.429 | 2,880 BZ | 535 | 1.540,800 | 195.185,000 | 574.124,180 |
| 05.10.2026 | 15:25:36.981 | 2,890 BZ | 2.206 | 6.375,340 | 194.650,000 | 572.583,380 |
| 05.10.2026 | 15:17:00.439 | 2,900 BZ | 300 | 870,000 | 192.444,000 | 566.208,040 |
| 05.10.2026 | 15:16:12.857 | 2,900 BZ | 170 | 493,000 | 192.144,000 | 565.338,040 |
| 05.10.2026 | 15:10:33.597 | 2,900 BZ | 75 | 217,500 | 191.974,000 | 564.845,040 |
| 05.10.2026 | 15:09:34.587 | 2,900 BZ | 90 | 261,000 | 191.899,000 | 564.627,540 |
| 05.10.2026 | 15:09:13.121 | 2,900 BZ | 600 | 1.740,000 | 191.809,000 | 564.366,540 |
| 05.10.2026 | 14:50:50.757 | 2,880 BZ | 871 | 2.508,480 | 191.209,000 | 562.626,540 |
| 05.10.2026 | 14:42:20.164 | 2,870 BZ | 100 | 287,000 | 190.338,000 | 560.118,060 |
| 05.10.2026 | 14:34:17.412 | 2,870 BZ | 101 | 289,870 | 190.238,000 | 559.831,060 |
| 05.10.2026 | 14:30:20.949 | 2,880 BZ | 101 | 290,880 | 190.137,000 | 559.541,190 |
| 05.10.2026 | 14:30:00.100 | 2,870 G | - | - | 190.036,000 | 559.250,310 |
| 05.10.2026 | 14:26:01.283 | 2,870 BZ | 135 | 387,450 | 190.036,000 | 559.250,310 |
| 05.10.2026 | 14:25:54.899 | 2,880 BZ | 135 | 388,800 | 189.901,000 | 558.862,860 |
| 05.10.2026 | 14:15:58.557 | 2,850 BZ | 4.500 | 12.825,000 | 189.766,000 | 558.474,060 |
| 05.10.2026 | 14:13:59.067 | 2,870 BZ | 1.000 | 2.870,000 | 185.266,000 | 545.649,060 |
| 05.10.2026 | 14:11:52.632 | 2,850 BZ | 2.500 | 7.125,000 | 184.266,000 | 542.779,060 |
| 05.10.2026 | 14:10:06.862 | 2,850 BZ | 1.000 | 2.850,000 | 181.766,000 | 535.654,060 |
| 05.10.2026 | 14:08:43.755 | 2,850 BZ | 2.900 | 8.265,000 | 180.766,000 | 532.804,060 |
| 05.10.2026 | 14:08:36.598 | 2,850 BZ | 1.400 | 3.990,000 | 177.866,000 | 524.539,060 |
| 05.10.2026 | 14:02:57.786 | 2,860 BZ | 1.500 | 4.290,000 | 176.466,000 | 520.549,060 |
| 05.10.2026 | 13:57:28.879 | 2,870 BZ | 20 | 57,400 | 174.966,000 | 516.259,060 |
| 05.10.2026 | 13:57:25.021 | 2,880 BZ | 20 | 57,600 | 174.946,000 | 516.201,660 |
| 05.10.2026 | 13:54:58.298 | 2,870 BZ | 3.198 | 9.178,260 | 174.926,000 | 516.144,060 |
| 05.10.2026 | 13:54:52.960 | 2,870 BZ | 2.698 | 7.743,260 | 171.728,000 | 506.965,800 |
| 05.10.2026 | 13:54:40.674 | 2,880 BZ | 500 | 1.440,000 | 169.030,000 | 499.222,540 |
| 05.10.2026 | 13:54:16.153 | 2,880 BZ | 2.690 | 7.747,200 | 168.530,000 | 497.782,540 |
| 05.10.2026 | 13:48:57.937 | 2,880 BZ | 2.690 | 7.747,200 | 165.840,000 | 490.035,340 |
| 05.10.2026 | 13:45:06.675 | 2,890 BZ | 100 | 289,000 | 163.150,000 | 482.288,140 |
| 05.10.2026 | 13:44:10.938 | 2,900 BZ | 100 | 290,000 | 163.050,000 | 481.999,140 |
| 05.10.2026 | 13:41:23.490 | 2,900 BZ | 200 | 580,000 | 162.950,000 | 481.709,140 |
| 05.10.2026 | 13:37:35.736 | 2,910 BZ | 200 | 582,000 | 162.750,000 | 481.129,140 |
| 05.10.2026 | 13:36:09.219 | 2,900 BZ | 2.695 | 7.815,500 | 162.550,000 | 480.547,140 |
| 05.10.2026 | 13:25:42.951 | 2,910 BZ | 700 | 2.037,000 | 159.855,000 | 472.731,640 |
| 05.10.2026 | 13:04:34.556 | 2,900 BZ | 3.995 | 11.585,500 | 159.155,000 | 470.694,640 |
| 05.10.2026 | 13:02:57.613 | 2,910 BZ | 4.025 | 11.712,750 | 155.160,000 | 459.109,140 |
| 05.10.2026 | 12:51:47.044 | 2,930 BZ | 275 | 805,750 | 151.135,000 | 447.396,390 |
| 05.10.2026 | 12:50:37.650 | 2,930 BZ | 300 | 879,000 | 150.860,000 | 446.590,640 |
| 05.10.2026 | 12:41:35.977 | 2,920 BZ | 100 | 292,000 | 150.560,000 | 445.711,640 |
| 05.10.2026 | 12:36:36.628 | 2,920 BZ | 1.000 | 2.920,000 | 150.460,000 | 445.419,640 |
| 05.10.2026 | 12:31:31.711 | 2,920 BZ | 100 | 292,000 | 149.460,000 | 442.499,640 |
| 05.10.2026 | 12:31:28.545 | 2,910 BZ | 2.250 | 6.547,500 | 149.360,000 | 442.207,640 |
| 05.10.2026 | 12:30:19.799 | 2,920 BZ | 2.700 | 7.884,000 | 147.110,000 | 435.660,140 |
| 05.10.2026 | 12:24:39.332 | 2,930 BZ | 2.500 | 7.325,000 | 144.410,000 | 427.776,140 |
| 05.10.2026 | 12:23:58.551 | 2,930 BZ | 200 | 586,000 | 141.910,000 | 420.451,140 |
| 05.10.2026 | 12:10:25.316 | 2,920 BZ | 1.764 | 5.150,880 | 141.710,000 | 419.865,140 |
| 05.10.2026 | 12:09:43.729 | 2,930 BZ | 64 | 187,520 | 139.946,000 | 414.714,260 |
| 05.10.2026 | 12:05:04.832 | 2,930 BZ | 400 | 1.172,000 | 139.882,000 | 414.526,740 |