Alphabet Inc. (C Shares)/OS/Call [285]/MS
WKN MM4PN5
ISIN DE000MM4PN56
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.11.2025 | 21:41:48.256 | 0,990 BZ | 6.000 | 5.940,000 | 626.196,000 | 594.431,974 |
| 18.11.2025 | 21:41:48.256 | 0,990 BZ | 6.000 | 5.940,000 | 626.196,000 | 594.431,974 |
| 18.11.2025 | 21:38:16.191 | 0,990 BZ | 6.000 | 5.940,000 | 620.196,000 | 588.491,974 |
| 18.11.2025 | 21:24:02.655 | 0,990 BZ | 1.200 | 1.188,000 | 614.196,000 | 582.551,974 |
| 18.11.2025 | 21:23:54.922 | 1,000 BZ | 1.200 | 1.200,000 | 612.996,000 | 581.363,974 |
| 18.11.2025 | 20:44:11.600 | 1,010 BZ | 7.000 | 7.070,000 | 611.796,000 | 580.163,974 |
| 18.11.2025 | 19:55:21.134 | 1,000 BZ | 2.000 | 2.000,000 | 604.796,000 | 573.093,974 |
| 18.11.2025 | 19:41:32.134 | 1,000 G | - | - | 602.796,000 | 571.093,974 |
| 18.11.2025 | 19:37:28.906 | 1,000 BZ | 5.000 | 5.000,000 | 602.796,000 | 571.093,974 |
| 18.11.2025 | 18:40:25.824 | 0,970 BZ | 1.500 | 1.455,000 | 597.796,000 | 566.093,974 |
| 18.11.2025 | 18:38:33.932 | 0,960 BZ | 1.500 | 1.440,000 | 596.296,000 | 564.638,974 |
| 18.11.2025 | 18:27:27.478 | 0,960 BZ | 1.500 | 1.440,000 | 594.796,000 | 563.198,974 |
| 18.11.2025 | 18:20:01.326 | 0,960 BZ | 1.500 | 1.440,000 | 593.296,000 | 561.758,974 |
| 18.11.2025 | 18:09:40.019 | 0,960 BZ | 1.500 | 1.440,000 | 591.796,000 | 560.318,974 |
| 18.11.2025 | 18:09:06.574 | 0,950 G | - | - | 590.296,000 | 558.878,974 |
| 18.11.2025 | 18:01:10.340 | 0,960 BZ | 1.500 | 1.440,000 | 590.296,000 | 558.878,974 |
| 18.11.2025 | 17:50:34.507 | 0,970 BZ | 1.509 | 1.463,730 | 588.796,000 | 557.438,974 |
| 18.11.2025 | 17:50:05.281 | 0,970 BZ | 1.509 | 1.463,730 | 587.287,000 | 555.975,244 |
| 18.11.2025 | 17:48:40.610 | 0,980 BZ | 1.500 | 1.470,000 | 585.778,000 | 554.511,514 |
| 18.11.2025 | 17:46:56.821 | 0,970 BZ | 1.500 | 1.455,000 | 584.278,000 | 553.041,514 |
| 18.11.2025 | 17:24:28.252 | 0,970 BZ | 1.500 | 1.455,000 | 582.778,000 | 551.586,514 |
| 18.11.2025 | 17:16:48.532 | 0,930 BZ | 2.000 | 1.860,000 | 581.278,000 | 550.131,514 |
| 18.11.2025 | 17:14:30.076 | 0,920 BZ | 2.000 | 1.840,000 | 579.278,000 | 548.271,514 |
| 18.11.2025 | 17:11:22.344 | 0,920 BZ | 1.500 | 1.380,000 | 577.278,000 | 546.431,514 |
| 18.11.2025 | 17:05:42.529 | 0,890 BZ | 2.880 | 2.563,200 | 575.778,000 | 545.051,514 |
| 18.11.2025 | 17:01:37.687 | 0,880 BZ | 32.380 | 28.494,400 | 572.898,000 | 542.488,314 |
| 18.11.2025 | 16:58:50.306 | 0,890 BZ | 7.500 | 6.675,000 | 540.518,000 | 513.993,914 |
| 18.11.2025 | 16:58:30.656 | 0,890 BZ | 5.000 | 4.450,000 | 533.018,000 | 507.318,914 |
| 18.11.2025 | 16:56:33.470 | 0,900 BZ | 3.000 | 2.700,000 | 526.018,000 | 501.088,914 |
| 18.11.2025 | 16:50:54.679 | 0,890 BZ | 2.000 | 1.780,000 | 521.018,000 | 496.588,914 |
| 18.11.2025 | 16:50:00.249 | 0,900 BZ | 4.000 | 3.600,000 | 519.018,000 | 494.808,914 |
| 18.11.2025 | 16:49:51.273 | 0,910 BZ | 5.000 | 4.550,000 | 515.018,000 | 491.208,914 |
| 18.11.2025 | 16:41:48.270 | 0,910 BZ | 2.000 | 1.820,000 | 510.018,000 | 486.658,914 |
| 18.11.2025 | 16:36:02.999 | 0,910 BZ | 1.955 | 1.779,050 | 508.018,000 | 484.838,914 |
| 18.11.2025 | 16:33:52.018 | 0,910 BZ | 2.000 | 1.820,000 | 506.063,000 | 483.059,864 |
| 18.11.2025 | 16:33:21.603 | 0,920 BZ | 1.500 | 1.380,000 | 504.063,000 | 481.239,864 |
| 18.11.2025 | 16:32:06.318 | 0,910 BZ | 1.500 | 1.365,000 | 502.563,000 | 479.859,864 |
| 18.11.2025 | 16:30:42.732 | 0,920 BZ | 1.500 | 1.380,000 | 501.063,000 | 478.494,864 |
| 18.11.2025 | 16:29:09.004 | 0,920 BZ | 1.500 | 1.380,000 | 499.563,000 | 477.114,864 |
| 18.11.2025 | 16:26:30.402 | 0,920 BZ | 45 | 41,400 | 498.063,000 | 475.734,864 |
| 18.11.2025 | 16:23:55.204 | 0,930 BZ | 7.000 | 6.510,000 | 498.018,000 | 475.693,464 |
| 18.11.2025 | 16:12:12.794 | 0,890 BZ | 7.000 | 6.230,000 | 491.018,000 | 469.183,464 |
| 18.11.2025 | 16:11:27.027 | 0,910 BZ | 472 | 429,520 | 484.018,000 | 462.953,464 |
| 18.11.2025 | 16:04:44.984 | 0,890 G | - | - | 483.546,000 | 462.523,944 |
| 18.11.2025 | 16:03:18.570 | 0,890 G | - | - | 483.546,000 | 462.523,944 |
| 18.11.2025 | 16:03:05.104 | 0,890 G | - | - | 483.546,000 | 462.523,944 |
| 18.11.2025 | 16:02:44.735 | 0,891 BZ | 444 | 395,604 | 483.546,000 | 462.523,944 |
| 18.11.2025 | 16:01:34.579 | 0,900 BZ | 44.734 | 40.260,600 | 483.102,000 | 462.128,340 |
| 18.11.2025 | 16:01:00.195 | 0,910 BZ | 12.000 | 10.920,000 | 438.368,000 | 421.867,740 |
| 18.11.2025 | 15:58:46.968 | 0,910 BZ | 220 | 200,200 | 426.368,000 | 410.947,740 |
| 18.11.2025 | 15:55:48.374 | 0,920 BZ | 11.152 | 10.259,840 | 426.148,000 | 410.747,540 |
| 18.11.2025 | 15:53:16.605 | 0,930 G | - | - | 414.996,000 | 400.487,700 |
| 18.11.2025 | 15:49:43.125 | 0,930 BZ | 2.040 | 1.897,200 | 414.996,000 | 400.487,700 |
| 18.11.2025 | 15:41:55.641 | 0,950 BZ | 8.000 | 7.600,000 | 412.956,000 | 398.590,500 |
| 18.11.2025 | 15:38:01.100 | 0,970 BZ | 1.000 | 970,000 | 404.956,000 | 390.990,500 |
| 18.11.2025 | 15:31:23.785 | 0,970 BZ | 20.000 | 19.400,000 | 403.956,000 | 390.020,500 |
| 18.11.2025 | 15:31:18.780 | 0,970 BZ | 20.000 | 19.400,000 | 383.956,000 | 370.620,500 |
| 18.11.2025 | 15:29:09.698 | 1,010 BZ | 3.000 | 3.030,000 | 363.956,000 | 351.220,500 |
| 18.11.2025 | 15:23:40.677 | 1,010 BZ | 500 | 505,000 | 360.956,000 | 348.190,500 |
| 18.11.2025 | 15:04:45.523 | 1,020 BZ | 1.500 | 1.530,000 | 360.456,000 | 347.685,500 |
| 18.11.2025 | 15:04:35.487 | 1,020 BZ | 1.500 | 1.530,000 | 358.956,000 | 346.155,500 |
| 18.11.2025 | 14:54:54.752 | 1,020 BZ | 1.300 | 1.326,000 | 357.456,000 | 344.625,500 |
| 18.11.2025 | 14:54:33.966 | 1,020 BZ | 3.000 | 3.060,000 | 356.156,000 | 343.299,500 |
| 18.11.2025 | 14:50:19.776 | 1,020 BZ | 2.000 | 2.040,000 | 353.156,000 | 340.239,500 |
| 18.11.2025 | 14:42:29.698 | 1,020 BZ | 2 | 2,040 | 351.156,000 | 338.199,500 |
| 18.11.2025 | 14:36:23.722 | 1,020 BZ | 1.500 | 1.530,000 | 351.154,000 | 338.197,460 |
| 18.11.2025 | 13:45:40.340 | 0,990 BZ | 1.000 | 990,000 | 349.654,000 | 336.667,460 |
| 18.11.2025 | 13:43:38.973 | 0,990 BZ | 1.000 | 990,000 | 348.654,000 | 335.677,460 |
| 18.11.2025 | 13:42:02.873 | 0,990 BZ | 5.154 | 5.102,460 | 347.654,000 | 334.687,460 |
| 18.11.2025 | 13:04:54.529 | 0,980 BZ | 20.000 | 19.600,000 | 342.500,000 | 329.585,000 |
| 18.11.2025 | 13:04:01.131 | 0,970 BZ | 5.350 | 5.189,500 | 322.500,000 | 309.985,000 |
| 18.11.2025 | 12:49:50.381 | 0,980 BZ | 5.000 | 4.900,000 | 317.150,000 | 304.795,500 |
| 18.11.2025 | 12:41:25.188 | 0,980 BZ | 350 | 343,000 | 312.150,000 | 299.895,500 |
| 18.11.2025 | 12:30:45.480 | 1,000 BZ | 30.000 | 30.000,000 | 311.800,000 | 299.552,500 |
| 18.11.2025 | 12:23:36.684 | 0,990 BZ | 5.000 | 4.950,000 | 281.800,000 | 269.552,500 |
| 18.11.2025 | 12:23:31.451 | 1,000 BZ | 5.000 | 5.000,000 | 276.800,000 | 264.602,500 |
| 18.11.2025 | 11:39:29.419 | 0,990 BZ | 2.000 | 1.980,000 | 271.800,000 | 259.602,500 |
| 18.11.2025 | 11:29:48.738 | 0,980 G | - | - | 269.800,000 | 257.622,500 |
| 18.11.2025 | 11:17:44.228 | 0,990 BZ | 2.000 | 1.980,000 | 269.800,000 | 257.622,500 |
| 18.11.2025 | 11:02:11.367 | 0,990 BZ | 3.500 | 3.465,000 | 267.800,000 | 255.642,500 |
| 18.11.2025 | 11:02:05.324 | 0,990 BZ | 3.000 | 2.970,000 | 264.300,000 | 252.177,500 |
| 18.11.2025 | 11:01:30.458 | 1,000 BZ | 500 | 500,000 | 261.300,000 | 249.207,500 |
| 18.11.2025 | 11:00:06.212 | 1,000 BZ | 1.550 | 1.550,000 | 260.800,000 | 248.707,500 |
| 18.11.2025 | 10:59:59.783 | 1,000 BZ | 500 | 500,000 | 259.250,000 | 247.157,500 |
| 18.11.2025 | 10:49:17.300 | 0,990 BZ | 1.050 | 1.039,500 | 258.750,000 | 246.657,500 |
| 18.11.2025 | 10:06:04.661 | 0,970 BZ | 500 | 485,000 | 257.700,000 | 245.618,000 |
| 18.11.2025 | 09:51:21.656 | 0,960 BZ | 500 | 480,000 | 257.200,000 | 245.133,000 |
| 18.11.2025 | 09:41:38.593 | 0,960 BZ | 5.700 | 5.472,000 | 256.700,000 | 244.653,000 |
| 18.11.2025 | 09:41:32.560 | 0,960 BZ | 20.000 | 19.200,000 | 251.000,000 | 239.181,000 |
| 18.11.2025 | 09:41:24.420 | 0,960 BZ | 20.000 | 19.200,000 | 231.000,000 | 219.981,000 |
| 18.11.2025 | 09:41:18.779 | 0,960 BZ | 20.000 | 19.200,000 | 211.000,000 | 200.781,000 |
| 18.11.2025 | 09:41:12.886 | 0,960 BZ | 20.000 | 19.200,000 | 191.000,000 | 181.581,000 |
| 18.11.2025 | 09:41:09.110 | 0,960 BZ | 20.000 | 19.200,000 | 171.000,000 | 162.381,000 |
| 18.11.2025 | 09:37:51.377 | 0,960 BZ | 100.000 | 96.000,000 | 151.000,000 | 143.181,000 |
| 18.11.2025 | 09:35:39.400 | 0,960 BZ | 300 | 288,000 | 51.000,000 | 47.181,000 |
| 18.11.2025 | 09:30:10.343 | 0,950 BZ | 500 | 475,000 | 50.700,000 | 46.893,000 |
| 18.11.2025 | 09:29:17.149 | 0,950 BZ | 1.000 | 950,000 | 50.200,000 | 46.418,000 |
| 18.11.2025 | 09:23:55.156 | 0,940 G | - | - | 49.200,000 | 45.468,000 |
| 18.11.2025 | 09:15:11.900 | 0,950 BZ | 1.000 | 950,000 | 49.200,000 | 45.468,000 |
| 18.11.2025 | 08:48:52.858 | 0,940 BZ | 600 | 564,000 | 48.200,000 | 44.518,000 |