Amazon.com Inc./OS/Call [265]/MS
WKN MM4P82
ISIN DE000MM4P829
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.05.2026 | 15:50:39.195 | 0,890 BZ | 500 | 445,000 | 1.014.231,000 | 939.370,260 |
| 21.05.2026 | 15:45:31.931 | 0,880 BZ | 15.100 | 13.288,000 | 1.013.731,000 | 938.925,260 |
| 21.05.2026 | 15:43:36.612 | 0,880 BZ | 5.000 | 4.400,000 | 998.631,000 | 925.637,260 |
| 21.05.2026 | 15:42:57.043 | 0,880 BZ | 5.000 | 4.400,000 | 993.631,000 | 921.237,260 |
| 21.05.2026 | 15:42:30.523 | 0,880 BZ | 5.000 | 4.400,000 | 988.631,000 | 916.837,260 |
| 21.05.2026 | 15:42:26.627 | 0,880 BZ | 100 | 88,000 | 983.631,000 | 912.437,260 |
| 21.05.2026 | 15:39:31.761 | 0,880 BZ | 100 | 88,000 | 983.531,000 | 912.349,260 |
| 21.05.2026 | 15:38:46.384 | 0,890 BZ | 100 | 89,000 | 983.431,000 | 912.261,260 |
| 21.05.2026 | 15:31:29.684 | 0,880 BZ | 6.124 | 5.389,120 | 983.331,000 | 912.172,260 |
| 21.05.2026 | 15:31:23.702 | 0,880 BZ | 6.000 | 5.280,000 | 977.207,000 | 906.783,140 |
| 21.05.2026 | 15:31:20.808 | 0,890 BZ | 16.000 | 14.240,000 | 971.207,000 | 901.503,140 |
| 21.05.2026 | 15:31:16.551 | 0,890 BZ | 6.424 | 5.717,360 | 955.207,000 | 887.263,140 |
| 21.05.2026 | 15:30:39.980 | 0,900 BZ | 1.100 | 990,000 | 948.783,000 | 881.545,780 |
| 21.05.2026 | 15:28:25.751 | 0,900 BZ | 5.000 | 4.500,000 | 947.683,000 | 880.555,780 |
| 21.05.2026 | 15:22:53.961 | 0,900 BZ | 3.600 | 3.240,000 | 942.683,000 | 876.055,780 |
| 21.05.2026 | 15:22:36.838 | 0,900 BZ | 2.260 | 2.034,000 | 939.083,000 | 872.815,780 |
| 21.05.2026 | 15:21:51.578 | 0,900 BZ | 600 | 540,000 | 936.823,000 | 870.781,780 |
| 21.05.2026 | 15:21:28.455 | 0,900 BZ | 10.000 | 9.000,000 | 936.223,000 | 870.241,780 |
| 21.05.2026 | 15:20:45.180 | 0,900 G | - | - | 926.223,000 | 861.241,780 |
| 21.05.2026 | 15:10:28.306 | 0,900 BZ | 1.650 | 1.485,000 | 926.223,000 | 861.241,780 |
| 21.05.2026 | 15:09:45.810 | 0,900 BZ | 36.010 | 32.409,000 | 924.573,000 | 859.756,780 |
| 21.05.2026 | 15:09:00.420 | 0,900 G | - | - | 888.563,000 | 827.347,780 |
| 21.05.2026 | 15:03:43.055 | 0,910 G | - | - | 888.563,000 | 827.347,780 |
| 21.05.2026 | 15:01:05.545 | 0,910 BZ | 2.290 | 2.083,900 | 888.563,000 | 827.347,780 |
| 21.05.2026 | 15:01:00.194 | 0,910 BZ | 8.200 | 7.462,000 | 886.273,000 | 825.263,880 |
| 21.05.2026 | 14:57:58.001 | 0,920 BZ | 1.090 | 1.002,800 | 878.073,000 | 817.801,880 |
| 21.05.2026 | 14:56:38.833 | 0,920 BZ | 1.200 | 1.104,000 | 876.983,000 | 816.799,080 |
| 21.05.2026 | 14:48:49.361 | 0,920 BZ | 4.500 | 4.140,000 | 875.783,000 | 815.695,080 |
| 21.05.2026 | 14:47:48.850 | 0,930 BZ | 2.000 | 1.860,000 | 871.283,000 | 811.555,080 |
| 21.05.2026 | 14:45:33.242 | 0,920 BZ | 2.500 | 2.300,000 | 869.283,000 | 809.695,080 |
| 21.05.2026 | 14:45:22.637 | 0,920 BZ | 9.650 | 8.878,000 | 866.783,000 | 807.395,080 |
| 21.05.2026 | 14:45:18.196 | 0,930 BZ | 1.500 | 1.395,000 | 857.133,000 | 798.517,080 |
| 21.05.2026 | 14:45:08.719 | 0,930 BZ | 550 | 511,500 | 855.633,000 | 797.122,080 |
| 21.05.2026 | 14:44:59.193 | 0,930 BZ | 2.200 | 2.046,000 | 855.083,000 | 796.610,580 |
| 21.05.2026 | 14:44:47.078 | 0,930 BZ | 10.000 | 9.300,000 | 852.883,000 | 794.564,580 |
| 21.05.2026 | 14:41:40.982 | 0,920 BZ | 13.400 | 12.328,000 | 842.883,000 | 785.264,580 |
| 21.05.2026 | 14:22:55.780 | 0,930 BZ | 1.100 | 1.023,000 | 829.483,000 | 772.936,580 |
| 21.05.2026 | 14:08:31.815 | 0,930 BZ | 100 | 93,000 | 828.383,000 | 771.913,580 |
| 21.05.2026 | 14:07:44.791 | 0,930 BZ | 1.200 | 1.116,000 | 828.283,000 | 771.820,580 |
| 21.05.2026 | 14:03:12.399 | 0,930 BZ | 3.000 | 2.790,000 | 827.083,000 | 770.704,580 |
| 21.05.2026 | 14:03:09.038 | 0,930 BZ | 4.550 | 4.231,500 | 824.083,000 | 767.914,580 |
| 21.05.2026 | 14:01:18.825 | 0,940 BZ | 1.065 | 1.001,100 | 819.533,000 | 763.683,080 |
| 21.05.2026 | 13:56:49.621 | 0,940 BZ | 100 | 94,000 | 818.468,000 | 762.681,980 |
| 21.05.2026 | 13:55:22.265 | 0,940 BZ | 1.500 | 1.410,000 | 818.368,000 | 762.587,980 |
| 21.05.2026 | 13:51:17.632 | 0,930 BZ | 1.000 | 930,000 | 816.868,000 | 761.177,980 |
| 21.05.2026 | 13:48:26.654 | 0,930 BZ | 1.000 | 930,000 | 815.868,000 | 760.247,980 |
| 21.05.2026 | 13:44:11.228 | 0,930 BZ | 1.000 | 930,000 | 814.868,000 | 759.317,980 |
| 21.05.2026 | 13:38:49.941 | 0,930 BZ | 2.150 | 1.999,500 | 813.868,000 | 758.387,980 |
| 21.05.2026 | 13:38:49.340 | 0,930 BZ | 3.791 | 3.525,630 | 811.718,000 | 756.388,480 |
| 21.05.2026 | 13:38:31.856 | 0,930 BZ | 591 | 549,630 | 807.927,000 | 752.862,850 |
| 21.05.2026 | 13:35:43.480 | 0,930 BZ | 3.000 | 2.790,000 | 807.336,000 | 752.313,220 |
| 21.05.2026 | 13:32:49.896 | 0,930 BZ | 10.000 | 9.300,000 | 804.336,000 | 749.523,220 |
| 21.05.2026 | 13:28:29.755 | 0,930 BZ | 2.700 | 2.511,000 | 794.336,000 | 740.223,220 |
| 21.05.2026 | 13:28:23.136 | 0,930 BZ | 5.634 | 5.239,620 | 791.636,000 | 737.712,220 |
| 21.05.2026 | 13:27:56.076 | 0,940 BZ | 1.100 | 1.034,000 | 786.002,000 | 732.472,600 |
| 21.05.2026 | 13:25:45.878 | 0,930 BZ | 1.000 | 930,000 | 784.902,000 | 731.438,600 |
| 21.05.2026 | 13:25:24.488 | 0,930 BZ | 150 | 139,500 | 783.902,000 | 730.508,600 |
| 21.05.2026 | 13:03:38.411 | 0,930 BZ | 1.634 | 1.519,620 | 783.752,000 | 730.369,100 |
| 21.05.2026 | 12:51:08.187 | 0,930 BZ | 750 | 697,500 | 782.118,000 | 728.849,480 |
| 21.05.2026 | 12:47:47.842 | 0,930 BZ | 1.000 | 930,000 | 781.368,000 | 728.151,980 |
| 21.05.2026 | 12:42:46.391 | 0,930 BZ | 11.212 | 10.427,160 | 780.368,000 | 727.221,980 |
| 21.05.2026 | 12:38:31.568 | 0,930 BZ | 500 | 465,000 | 769.156,000 | 716.794,820 |
| 21.05.2026 | 12:34:35.785 | 0,930 BZ | 900 | 837,000 | 768.656,000 | 716.329,820 |
| 21.05.2026 | 12:34:32.736 | 0,930 BZ | 4.000 | 3.720,000 | 767.756,000 | 715.492,820 |
| 21.05.2026 | 12:34:08.235 | 0,930 BZ | 2.000 | 1.860,000 | 763.756,000 | 711.772,820 |
| 21.05.2026 | 12:33:31.756 | 0,930 BZ | 1.000 | 930,000 | 761.756,000 | 709.912,820 |
| 21.05.2026 | 12:28:52.282 | 0,930 BZ | 1.000 | 930,000 | 759.256,000 | 707.587,820 |
| 21.05.2026 | 12:28:51.788 | 0,930 BZ | 312 | 290,160 | 758.256,000 | 706.657,820 |
| 21.05.2026 | 12:27:41.351 | 0,930 BZ | 6.600 | 6.138,000 | 757.944,000 | 706.367,660 |
| 21.05.2026 | 12:27:19.995 | 0,930 BZ | 1.000 | 930,000 | 751.344,000 | 700.229,660 |
| 21.05.2026 | 12:26:49.969 | 0,930 BZ | 5.600 | 5.208,000 | 750.344,000 | 699.299,660 |
| 21.05.2026 | 12:25:39.882 | 0,940 BZ | 34.187 | 32.135,780 | 744.244,000 | 693.621,660 |
| 21.05.2026 | 12:25:23.892 | 0,950 BZ | 35.000 | 33.250,000 | 710.057,000 | 661.485,880 |
| 21.05.2026 | 12:25:13.671 | 0,950 BZ | 300 | 285,000 | 675.057,000 | 628.235,880 |
| 21.05.2026 | 12:23:32.029 | 0,950 BZ | 20.000 | 19.000,000 | 674.757,000 | 627.950,880 |
| 21.05.2026 | 12:23:03.611 | 0,950 BZ | 32.000 | 30.400,000 | 654.757,000 | 608.950,880 |
| 21.05.2026 | 12:22:51.498 | 0,950 BZ | 50.000 | 47.500,000 | 622.757,000 | 578.550,880 |
| 21.05.2026 | 12:22:43.920 | 0,950 BZ | 50.000 | 47.500,000 | 572.757,000 | 531.050,880 |
| 21.05.2026 | 12:22:27.063 | 0,950 BZ | 9.950 | 9.452,500 | 522.757,000 | 483.550,880 |
| 21.05.2026 | 12:19:56.978 | 0,960 BZ | 470 | 451,200 | 512.807,000 | 474.098,380 |
| 21.05.2026 | 12:16:43.326 | 0,960 BZ | 1.500 | 1.440,000 | 512.337,000 | 473.647,180 |
| 21.05.2026 | 12:11:17.018 | 0,960 BZ | 1.500 | 1.440,000 | 510.837,000 | 472.207,180 |
| 21.05.2026 | 12:10:27.016 | 0,960 BZ | 10.000 | 9.600,000 | 509.337,000 | 470.767,180 |
| 21.05.2026 | 12:08:48.342 | 0,960 BZ | 1.000 | 960,000 | 499.337,000 | 461.167,180 |
| 21.05.2026 | 12:08:42.365 | 0,960 BZ | 100 | 96,000 | 498.337,000 | 460.207,180 |
| 21.05.2026 | 12:07:07.001 | 0,960 BZ | 10.000 | 9.600,000 | 498.237,000 | 460.111,180 |
| 21.05.2026 | 12:05:29.108 | 0,960 BZ | 750 | 720,000 | 488.237,000 | 450.511,180 |
| 21.05.2026 | 12:04:09.888 | 0,960 BZ | 1.041 | 999,360 | 487.487,000 | 449.791,180 |
| 21.05.2026 | 12:02:36.761 | 0,960 BZ | 1.050 | 1.008,000 | 486.446,000 | 448.791,820 |
| 21.05.2026 | 12:00:21.681 | 0,960 BZ | 4.500 | 4.320,000 | 485.396,000 | 447.783,820 |
| 21.05.2026 | 11:58:26.678 | 0,960 BZ | 1.000 | 960,000 | 480.896,000 | 443.463,820 |
| 21.05.2026 | 11:51:17.453 | 0,960 BZ | 50 | 48,000 | 479.896,000 | 442.503,820 |
| 21.05.2026 | 11:49:28.899 | 0,960 BZ | 2.000 | 1.920,000 | 479.846,000 | 442.455,820 |
| 21.05.2026 | 11:45:40.658 | 0,960 BZ | 2.080 | 1.996,800 | 477.846,000 | 440.535,820 |
| 21.05.2026 | 11:44:26.375 | 0,960 BZ | 1.500 | 1.440,000 | 475.766,000 | 438.539,020 |
| 21.05.2026 | 11:44:10.918 | 0,960 BZ | 2.000 | 1.920,000 | 474.266,000 | 437.099,020 |
| 21.05.2026 | 11:43:45.264 | 0,960 BZ | 900 | 864,000 | 472.266,000 | 435.179,020 |
| 21.05.2026 | 11:41:52.185 | 0,960 BZ | 650 | 624,000 | 471.366,000 | 434.315,020 |
| 21.05.2026 | 11:41:22.462 | 0,960 BZ | 950 | 912,000 | 470.716,000 | 433.691,020 |
| 21.05.2026 | 11:38:50.685 | 0,960 BZ | 1.000 | 960,000 | 469.766,000 | 432.779,020 |