NVIDIA Corp./OS/Call [220]/MS
WKN MM4PPT
ISIN DE000MM4PPT7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.08.2026 | 21:52:15.507 | 0,920 BZ | 6.025 | 5.543,000 | 1.466.050,000 | 1.179.970,250 |
| 27.08.2026 | 21:52:15.507 | 0,920 BZ | 6.025 | 5.543,000 | 1.466.050,000 | 1.179.970,250 |
| 27.08.2026 | 21:35:55.010 | 0,910 BZ | 6.025 | 5.482,750 | 1.460.025,000 | 1.174.427,250 |
| 27.08.2026 | 21:16:33.047 | 0,820 BZ | 150 | 123,000 | 1.454.000,000 | 1.168.944,500 |
| 27.08.2026 | 21:16:25.598 | 0,810 BZ | 150 | 121,500 | 1.453.850,000 | 1.168.821,500 |
| 27.08.2026 | 20:39:39.407 | 0,820 BZ | 1.300 | 1.066,000 | 1.453.700,000 | 1.168.700,000 |
| 27.08.2026 | 20:02:18.325 | 0,880 BZ | 200 | 176,000 | 1.451.100,000 | 1.166.581,000 |
| 27.08.2026 | 20:01:21.900 | 0,890 BZ | 200 | 178,000 | 1.450.900,000 | 1.166.405,000 |
| 27.08.2026 | 19:49:57.979 | 0,920 BZ | 3.000 | 2.760,000 | 1.450.700,000 | 1.166.227,000 |
| 27.08.2026 | 19:49:40.922 | 0,910 BZ | 3.000 | 2.730,000 | 1.447.700,000 | 1.163.467,000 |
| 27.08.2026 | 19:19:34.687 | 0,960 G | - | - | 1.444.700,000 | 1.160.737,000 |
| 27.08.2026 | 19:14:07.991 | 0,960 G | - | - | 1.444.700,000 | 1.160.737,000 |
| 27.08.2026 | 18:59:38.833 | 0,950 BZ | 5.000 | 4.750,000 | 1.444.700,000 | 1.160.737,000 |
| 27.08.2026 | 18:45:56.188 | 0,940 BZ | 5.000 | 4.700,000 | 1.439.700,000 | 1.155.987,000 |
| 27.08.2026 | 18:40:48.260 | 0,960 BZ | 9.000 | 8.640,000 | 1.434.700,000 | 1.151.287,000 |
| 27.08.2026 | 18:37:49.430 | 0,950 BZ | 9.000 | 8.550,000 | 1.425.700,000 | 1.142.647,000 |
| 27.08.2026 | 18:28:00.211 | 0,910 BZ | 2.250 | 2.047,500 | 1.416.700,000 | 1.134.097,000 |
| 27.08.2026 | 18:27:26.466 | 0,900 BZ | 2.250 | 2.025,000 | 1.414.450,000 | 1.132.049,500 |
| 27.08.2026 | 18:23:26.697 | 0,890 BZ | 600 | 534,000 | 1.412.200,000 | 1.130.024,500 |
| 27.08.2026 | 18:20:36.499 | 0,880 BZ | 600 | 528,000 | 1.411.600,000 | 1.129.490,500 |
| 27.08.2026 | 18:12:03.175 | 0,860 BZ | 200 | 172,000 | 1.411.000,000 | 1.128.962,500 |
| 27.08.2026 | 18:11:15.688 | 0,860 BZ | 204.600 | 175.956,000 | 1.410.800,000 | 1.128.790,500 |
| 27.08.2026 | 18:10:54.064 | 0,850 BZ | 204.800 | 174.080,000 | 1.206.200,000 | 952.834,500 |
| 27.08.2026 | 18:09:28.384 | 0,840 BB | 300.000 | 252.000,000 | 1.001.400,000 | 778.754,500 |
| 27.08.2026 | 18:02:41.086 | 0,830 G | - | - | 701.400,000 | 526.754,500 |
| 27.08.2026 | 17:53:53.258 | 0,820 BZ | 1.500 | 1.230,000 | 701.400,000 | 526.754,500 |
| 27.08.2026 | 17:49:41.835 | 0,750 BZ | 2.000 | 1.500,000 | 699.900,000 | 525.524,500 |
| 27.08.2026 | 17:33:04.239 | 0,800 BZ | 500 | 400,000 | 697.900,000 | 524.024,500 |
| 27.08.2026 | 17:09:58.536 | 0,760 BZ | 5.200 | 3.952,000 | 697.400,000 | 523.624,500 |
| 27.08.2026 | 17:05:12.933 | 0,800 BZ | 4.000 | 3.200,000 | 692.200,000 | 519.672,500 |
| 27.08.2026 | 17:02:17.326 | 0,830 G | - | - | 688.200,000 | 516.472,500 |
| 27.08.2026 | 17:01:48.508 | 0,830 G | - | - | 688.200,000 | 516.472,500 |
| 27.08.2026 | 17:01:22.750 | 0,830 G | - | - | 688.200,000 | 516.472,500 |
| 27.08.2026 | 16:59:22.412 | 0,830 BZ | 1.200 | 996,000 | 688.200,000 | 516.472,500 |
| 27.08.2026 | 16:33:37.369 | 0,790 BZ | 1.050 | 829,500 | 687.000,000 | 515.476,500 |
| 27.08.2026 | 16:33:32.393 | 0,780 BZ | 1.050 | 819,000 | 685.950,000 | 514.647,000 |
| 27.08.2026 | 16:29:49.917 | 0,770 G | - | - | 684.900,000 | 513.828,000 |
| 27.08.2026 | 16:19:04.216 | 0,780 G | - | - | 684.900,000 | 513.828,000 |
| 27.08.2026 | 16:10:52.728 | 0,760 BZ | 13.000 | 9.880,000 | 671.900,000 | 503.818,000 |
| 27.08.2026 | 15:53:40.318 | 0,720 G | - | - | 658.900,000 | 493.938,000 |
| 27.08.2026 | 15:43:04.313 | 0,780 BZ | 100.000 | 78.000,000 | 658.900,000 | 493.938,000 |
| 27.08.2026 | 15:42:51.727 | 0,770 BZ | 50.000 | 38.500,000 | 558.900,000 | 415.938,000 |
| 27.08.2026 | 15:42:23.157 | 0,740 BZ | 150.000 | 111.000,000 | 508.900,000 | 377.438,000 |
| 27.08.2026 | 15:41:54.713 | 0,770 BZ | 50.000 | 38.500,000 | 358.900,000 | 266.438,000 |
| 27.08.2026 | 15:41:34.978 | 0,770 BZ | 100.000 | 77.000,000 | 308.900,000 | 227.938,000 |
| 27.08.2026 | 15:41:11.797 | 0,750 BZ | 150.000 | 112.500,000 | 208.900,000 | 150.938,000 |
| 27.08.2026 | 15:41:01.401 | 0,740 G | - | - | 58.900,000 | 38.438,000 |
| 27.08.2026 | 15:40:30.269 | 0,730 BZ | 1.200 | 876,000 | 58.900,000 | 38.438,000 |
| 27.08.2026 | 15:40:18.888 | 0,720 BZ | 1.200 | 864,000 | 57.700,000 | 37.562,000 |
| 27.08.2026 | 15:30:30.418 | 0,700 BZ | 1.000 | 700,000 | 56.500,000 | 36.698,000 |
| 27.08.2026 | 15:30:12.424 | 0,620 BZ | 1.000 | 620,000 | 55.500,000 | 35.998,000 |
| 27.08.2026 | 15:03:05.639 | 0,660 G | - | - | 54.500,000 | 35.378,000 |
| 27.08.2026 | 14:53:23.924 | 0,620 BZ | 500 | 310,000 | 54.500,000 | 35.378,000 |
| 27.08.2026 | 14:53:19.781 | 0,610 BZ | 500 | 305,000 | 54.000,000 | 35.068,000 |
| 27.08.2026 | 13:35:52.528 | 0,630 BZ | 2.000 | 1.260,000 | 53.500,000 | 34.763,000 |
| 27.08.2026 | 13:35:46.686 | 0,620 BZ | 2.000 | 1.240,000 | 51.500,000 | 33.503,000 |
| 27.08.2026 | 13:17:58.622 | 0,660 BZ | 5.000 | 3.300,000 | 49.500,000 | 32.263,000 |
| 27.08.2026 | 13:17:53.865 | 0,650 BZ | 5.000 | 3.250,000 | 44.500,000 | 28.963,000 |
| 27.08.2026 | 12:35:31.781 | 0,700 BZ | 3.000 | 2.100,000 | 39.500,000 | 25.713,000 |
| 27.08.2026 | 12:33:55.449 | 0,710 BZ | 3.000 | 2.130,000 | 36.500,000 | 23.613,000 |
| 27.08.2026 | 12:24:49.215 | 0,710 BB | 12.500 | 8.875,000 | 33.500,000 | 21.483,000 |
| 27.08.2026 | 11:28:00.477 | 0,730 G | - | - | 21.000,000 | 12.608,000 |
| 27.08.2026 | 10:14:18.658 | 0,710 BZ | 300 | 213,000 | 21.000,000 | 12.608,000 |
| 27.08.2026 | 10:13:20.823 | 0,700 BZ | 300 | 210,000 | 20.700,000 | 12.395,000 |
| 27.08.2026 | 10:10:43.123 | 0,670 BZ | 1.800 | 1.206,000 | 20.400,000 | 12.185,000 |
| 27.08.2026 | 10:07:21.188 | 0,660 BZ | 1.800 | 1.188,000 | 18.600,000 | 10.979,000 |
| 27.08.2026 | 09:34:34.518 | 0,620 G | - | - | 16.800,000 | 9.791,000 |
| 27.08.2026 | 09:10:39.557 | 0,600 BZ | 3.500 | 2.100,000 | 16.800,000 | 9.791,000 |
| 27.08.2026 | 09:10:12.858 | 0,590 BZ | 3.500 | 2.065,000 | 13.300,000 | 7.691,000 |
| 27.08.2026 | 09:04:46.489 | 0,580 BZ | 4.000 | 2.320,000 | 9.800,000 | 5.626,000 |
| 27.08.2026 | 09:03:36.400 | 0,570 BZ | 4.000 | 2.280,000 | 5.800,000 | 3.306,000 |
| 27.08.2026 | 08:01:51.173 | 0,570 BZ | 1.800 | 1.026,000 | 1.800,000 | 1.026,000 |
| 26.08.2026 | 21:51:11.380 | 0,360 BZ | 1.800 | 648,000 | 10.800,000 | 4.073,000 |
| 26.08.2026 | 21:51:11.380 | 0,360 BZ | 1.800 | 648,000 | 10.800,000 | 4.073,000 |
| 26.08.2026 | 21:04:15.646 | 0,390 BZ | 2.000 | 780,000 | 9.000,000 | 3.425,000 |
| 26.08.2026 | 21:02:12.321 | 0,380 BZ | 2.000 | 760,000 | 7.000,000 | 2.645,000 |
| 26.08.2026 | 20:00:40.412 | 0,370 BZ | 2.000 | 740,000 | 5.000,000 | 1.885,000 |
| 26.08.2026 | 19:22:14.344 | 0,360 G | - | - | 3.000,000 | 1.145,000 |
| 26.08.2026 | 18:40:38.091 | 0,350 BZ | 2.000 | 700,000 | 3.000,000 | 1.145,000 |
| 26.08.2026 | 16:11:00.051 | 0,400 G | - | - | 1.000,000 | 445,000 |
| 26.08.2026 | 11:29:58.306 | 0,450 G | - | - | 1.000,000 | 445,000 |
| 26.08.2026 | 09:24:51.669 | 0,450 BZ | 500 | 225,000 | 1.000,000 | 445,000 |
| 26.08.2026 | 09:21:50.167 | 0,440 BZ | 500 | 220,000 | 500,000 | 220,000 |
| 25.08.2026 | 19:22:21.950 | 0,410 G | - | - | 62.000,000 | 26.020,000 |
| 25.08.2026 | 19:22:21.950 | 0,410 G | - | - | 62.000,000 | 26.020,000 |
| 25.08.2026 | 18:19:52.234 | 0,410 BZ | 10.000 | 4.100,000 | 62.000,000 | 26.020,000 |
| 25.08.2026 | 18:08:47.313 | 0,400 BZ | 10.000 | 4.000,000 | 52.000,000 | 21.920,000 |
| 25.08.2026 | 16:30:53.819 | 0,400 BZ | 14.000 | 5.600,000 | 42.000,000 | 17.920,000 |
| 25.08.2026 | 16:30:25.125 | 0,400 G | - | - | 28.000,000 | 12.320,000 |
| 25.08.2026 | 16:29:19.126 | 0,400 BZ | 14.000 | 5.600,000 | 28.000,000 | 12.320,000 |
| 25.08.2026 | 15:54:39.824 | 0,480 BZ | 14.000 | 6.720,000 | 14.000,000 | 6.720,000 |
| 25.08.2026 | 11:32:59.765 | 0,390 G | - | - | - | - |
| 25.08.2026 | 09:34:20.562 | 0,380 G | - | - | - | - |
| 24.08.2026 | 21:06:40.020 | 0,360 BZ | 1.000 | 360,000 | 14.000,000 | 5.015,000 |
| 24.08.2026 | 21:06:40.020 | 0,360 BZ | 1.000 | 360,000 | 14.000,000 | 5.015,000 |
| 24.08.2026 | 20:22:03.344 | 0,380 BZ | 1.000 | 380,000 | 13.000,000 | 4.655,000 |
| 24.08.2026 | 19:33:18.455 | 0,360 BZ | 2.500 | 900,000 | 12.000,000 | 4.275,000 |
| 24.08.2026 | 19:21:18.676 | 0,350 BZ | 2.500 | 875,000 | 9.500,000 | 3.375,000 |
| 24.08.2026 | 18:43:02.415 | 0,370 G | - | - | 7.000,000 | 2.500,000 |
| 24.08.2026 | 17:27:44.956 | 0,360 BZ | 3.000 | 1.080,000 | 7.000,000 | 2.500,000 |