NVIDIA Corp./OS/Call [220]/MS
WKN MM4PPT
ISIN DE000MM4PPT7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.05.2026 | 14:23:07.188 | 0,970 BZ | 14 | 13,580 | 119.182,000 | 114.500,840 |
| 20.05.2026 | 14:16:56.825 | 0,970 BZ | 3.500 | 3.395,000 | 119.168,000 | 114.487,260 |
| 20.05.2026 | 14:15:04.318 | 0,970 BZ | 5.000 | 4.850,000 | 115.668,000 | 111.092,260 |
| 20.05.2026 | 13:49:26.415 | 0,960 BZ | 2.000 | 1.920,000 | 110.668,000 | 106.242,260 |
| 20.05.2026 | 13:37:23.809 | 0,960 BZ | 11.500 | 11.040,000 | 108.668,000 | 104.322,260 |
| 20.05.2026 | 13:34:09.484 | 0,970 BZ | 1.000 | 970,000 | 97.168,000 | 93.282,260 |
| 20.05.2026 | 13:10:59.700 | 0,970 BZ | 500 | 485,000 | 96.168,000 | 92.312,260 |
| 20.05.2026 | 13:09:57.151 | 0,970 BZ | 8.000 | 7.760,000 | 95.668,000 | 91.827,260 |
| 20.05.2026 | 13:06:42.429 | 0,970 BZ | 2.000 | 1.940,000 | 87.668,000 | 84.067,260 |
| 20.05.2026 | 12:55:38.164 | 0,970 BZ | 2.200 | 2.134,000 | 85.668,000 | 82.127,260 |
| 20.05.2026 | 12:54:15.637 | 0,970 BZ | 2.000 | 1.940,000 | 83.468,000 | 79.993,260 |
| 20.05.2026 | 12:47:30.297 | 0,980 BZ | 200 | 196,000 | 81.468,000 | 78.053,260 |
| 20.05.2026 | 12:37:12.261 | 0,980 BZ | 2.880 | 2.822,400 | 81.268,000 | 77.857,260 |
| 20.05.2026 | 12:32:23.576 | 0,970 BZ | 1.000 | 970,000 | 78.388,000 | 75.034,860 |
| 20.05.2026 | 12:25:38.483 | 0,970 BZ | 380 | 368,600 | 77.388,000 | 74.064,860 |
| 20.05.2026 | 12:15:20.759 | 0,970 BZ | 1.500 | 1.455,000 | 77.008,000 | 73.696,260 |
| 20.05.2026 | 12:01:21.893 | 0,970 BZ | 2.204 | 2.137,880 | 75.508,000 | 72.241,260 |
| 20.05.2026 | 11:54:24.179 | 0,970 BZ | 2.204 | 2.137,880 | 73.304,000 | 70.103,380 |
| 20.05.2026 | 11:49:29.305 | 0,970 BZ | 1.000 | 970,000 | 71.100,000 | 67.965,500 |
| 20.05.2026 | 11:26:57.833 | 0,960 BZ | 1.000 | 960,000 | 70.100,000 | 66.995,500 |
| 20.05.2026 | 11:24:50.571 | 0,960 BZ | 700 | 672,000 | 69.100,000 | 66.035,500 |
| 20.05.2026 | 11:24:15.605 | 0,960 BZ | 700 | 672,000 | 68.400,000 | 65.363,500 |
| 20.05.2026 | 10:37:16.338 | 0,960 BZ | 11.000 | 10.560,000 | 67.700,000 | 64.691,500 |
| 20.05.2026 | 10:36:42.088 | 0,970 BZ | 10.000 | 9.700,000 | 56.700,000 | 54.131,500 |
| 20.05.2026 | 10:29:11.589 | 0,960 BZ | 1.000 | 960,000 | 46.700,000 | 44.431,500 |
| 20.05.2026 | 10:26:23.057 | 0,960 BZ | 150 | 144,000 | 45.700,000 | 43.471,500 |
| 20.05.2026 | 10:25:44.641 | 0,960 BZ | 150 | 144,000 | 45.550,000 | 43.327,500 |
| 20.05.2026 | 10:07:34.955 | 0,960 BZ | 2.300 | 2.208,000 | 45.400,000 | 43.183,500 |
| 20.05.2026 | 10:06:44.975 | 0,970 BZ | 2.100 | 2.037,000 | 43.100,000 | 40.975,500 |
| 20.05.2026 | 10:02:46.224 | 0,950 BZ | 100 | 95,000 | 41.000,000 | 38.938,500 |
| 20.05.2026 | 09:59:07.300 | 0,950 BZ | 300 | 285,000 | 40.900,000 | 38.843,500 |
| 20.05.2026 | 09:55:32.393 | 0,950 BZ | 750 | 712,500 | 40.600,000 | 38.558,500 |
| 20.05.2026 | 09:50:43.402 | 0,950 BZ | 750 | 712,500 | 39.850,000 | 37.846,000 |
| 20.05.2026 | 09:49:22.905 | 0,950 BZ | 2.750 | 2.612,500 | 39.100,000 | 37.133,500 |
| 20.05.2026 | 09:46:10.903 | 0,960 BZ | 400 | 384,000 | 36.350,000 | 34.521,000 |
| 20.05.2026 | 09:43:38.893 | 0,960 BZ | 1.300 | 1.248,000 | 35.950,000 | 34.137,000 |
| 20.05.2026 | 09:40:55.630 | 0,960 BZ | 1.050 | 1.008,000 | 34.650,000 | 32.889,000 |
| 20.05.2026 | 09:36:55.593 | 0,950 BZ | 11.900 | 11.305,000 | 33.600,000 | 31.881,000 |
| 20.05.2026 | 09:20:47.265 | 0,960 BZ | 1.000 | 960,000 | 21.700,000 | 20.576,000 |
| 20.05.2026 | 09:19:13.827 | 0,950 G | - | - | 20.700,000 | 19.616,000 |
| 20.05.2026 | 09:14:26.766 | 0,950 BZ | 6.000 | 5.700,000 | 20.700,000 | 19.616,000 |
| 20.05.2026 | 09:04:56.075 | 0,950 BZ | 700 | 665,000 | 14.700,000 | 13.916,000 |
| 20.05.2026 | 08:54:41.071 | 0,950 BZ | 1.000 | 950,000 | 14.000,000 | 13.251,000 |
| 20.05.2026 | 08:54:19.351 | 0,950 BZ | 200 | 190,000 | 13.000,000 | 12.301,000 |
| 20.05.2026 | 08:48:49.576 | 0,950 BZ | 2.000 | 1.900,000 | 12.800,000 | 12.111,000 |
| 20.05.2026 | 08:48:44.678 | 0,950 BZ | 1.000 | 950,000 | 10.800,000 | 10.211,000 |
| 20.05.2026 | 08:42:34.931 | 0,940 BZ | 3.300 | 3.102,000 | 9.800,000 | 9.261,000 |
| 20.05.2026 | 08:40:45.834 | 0,940 BZ | 1.600 | 1.504,000 | 6.500,000 | 6.159,000 |
| 20.05.2026 | 08:37:03.292 | 0,950 BZ | 500 | 475,000 | 4.900,000 | 4.655,000 |
| 20.05.2026 | 08:34:34.763 | 0,950 BZ | 650 | 617,500 | 4.400,000 | 4.180,000 |
| 20.05.2026 | 08:33:50.920 | 0,950 BZ | 1.050 | 997,500 | 3.750,000 | 3.562,500 |
| 20.05.2026 | 08:26:08.864 | 0,950 BZ | 1.200 | 1.140,000 | 2.700,000 | 2.565,000 |
| 20.05.2026 | 08:16:10.365 | 0,950 BZ | 1.500 | 1.425,000 | 1.500,000 | 1.425,000 |
| 19.05.2026 | 21:54:59.977 | 0,900 BZ | 2.888 | 2.599,200 | 231.373,000 | 211.359,670 |
| 19.05.2026 | 21:54:59.977 | 0,900 BZ | 2.888 | 2.599,200 | 231.373,000 | 211.359,670 |
| 19.05.2026 | 21:54:51.248 | 0,900 BZ | 2.222 | 1.999,800 | 228.485,000 | 208.760,470 |
| 19.05.2026 | 21:53:36.629 | 0,910 BZ | 666 | 606,060 | 226.263,000 | 206.760,670 |
| 19.05.2026 | 21:45:22.699 | 0,920 BZ | 5.400 | 4.968,000 | 225.597,000 | 206.154,610 |
| 19.05.2026 | 21:43:32.117 | 0,930 BZ | 5.400 | 5.022,000 | 220.197,000 | 201.186,610 |
| 19.05.2026 | 21:32:14.055 | 0,940 BZ | 350 | 329,000 | 214.797,000 | 196.164,610 |
| 19.05.2026 | 21:24:59.738 | 0,920 BZ | 350 | 322,000 | 214.447,000 | 195.835,610 |
| 19.05.2026 | 21:19:06.864 | 0,930 BZ | 4.000 | 3.720,000 | 214.097,000 | 195.513,610 |
| 19.05.2026 | 21:15:07.217 | 0,940 BZ | 4.000 | 3.760,000 | 210.097,000 | 191.793,610 |
| 19.05.2026 | 21:08:14.376 | 0,930 BZ | 2.700 | 2.511,000 | 206.097,000 | 188.033,610 |
| 19.05.2026 | 21:07:15.202 | 0,930 BZ | 1.200 | 1.116,000 | 203.397,000 | 185.522,610 |
| 19.05.2026 | 21:04:16.825 | 0,940 BZ | 1.500 | 1.410,000 | 202.197,000 | 184.406,610 |
| 19.05.2026 | 20:11:56.189 | 0,960 BZ | 2.100 | 2.016,000 | 200.697,000 | 182.996,610 |
| 19.05.2026 | 20:05:35.992 | 0,950 BZ | 2.100 | 1.995,000 | 198.597,000 | 180.980,610 |
| 19.05.2026 | 20:03:56.552 | 0,950 BZ | 1.400 | 1.330,000 | 196.497,000 | 178.985,610 |
| 19.05.2026 | 19:52:19.658 | 0,940 BZ | 1.400 | 1.316,000 | 195.097,000 | 177.655,610 |
| 19.05.2026 | 19:35:39.547 | 0,960 BZ | 200 | 192,000 | 193.697,000 | 176.339,610 |
| 19.05.2026 | 19:26:40.138 | 0,950 BZ | 200 | 190,000 | 193.497,000 | 176.147,610 |
| 19.05.2026 | 19:24:19.563 | 0,960 BZ | 350 | 336,000 | 193.297,000 | 175.957,610 |
| 19.05.2026 | 19:23:18.388 | 0,970 BZ | 350 | 339,500 | 192.947,000 | 175.621,610 |
| 19.05.2026 | 19:22:02.742 | 0,970 BZ | 4.080 | 3.957,600 | 192.597,000 | 175.282,110 |
| 19.05.2026 | 19:18:19.846 | 0,950 G | - | - | 188.517,000 | 171.324,510 |
| 19.05.2026 | 19:06:34.476 | 0,950 BZ | 880 | 836,000 | 188.517,000 | 171.324,510 |
| 19.05.2026 | 18:53:45.970 | 0,940 BZ | 1.000 | 940,000 | 187.637,000 | 170.488,510 |
| 19.05.2026 | 18:52:04.139 | 0,940 BZ | 2.000 | 1.880,000 | 186.637,000 | 169.548,510 |
| 19.05.2026 | 18:49:21.345 | 0,940 BZ | 200 | 188,000 | 184.637,000 | 167.668,510 |
| 19.05.2026 | 18:44:22.486 | 0,940 BZ | 300 | 282,000 | 184.437,000 | 167.480,510 |
| 19.05.2026 | 18:44:17.025 | 0,950 BZ | 300 | 285,000 | 184.137,000 | 167.198,510 |
| 19.05.2026 | 18:09:24.124 | 0,910 BZ | 11.000 | 10.010,000 | 183.837,000 | 166.913,510 |
| 19.05.2026 | 18:08:27.800 | 0,920 BZ | 11.000 | 10.120,000 | 172.837,000 | 156.903,510 |
| 19.05.2026 | 18:05:07.816 | 0,920 BZ | 5.250 | 4.830,000 | 161.837,000 | 146.783,510 |
| 19.05.2026 | 18:03:24.219 | 0,920 BZ | 4.250 | 3.910,000 | 156.587,000 | 141.953,510 |
| 19.05.2026 | 17:52:02.107 | 0,910 BZ | 1.000 | 910,000 | 152.337,000 | 138.043,510 |
| 19.05.2026 | 17:41:14.811 | 0,920 BZ | 100 | 92,000 | 151.337,000 | 137.133,510 |
| 19.05.2026 | 17:25:05.610 | 0,900 BZ | 100 | 90,000 | 151.237,000 | 137.041,510 |
| 19.05.2026 | 16:57:22.869 | 0,900 G | - | - | 151.137,000 | 136.951,510 |
| 19.05.2026 | 16:49:40.071 | 0,890 BZ | 800 | 712,000 | 151.137,000 | 136.951,510 |
| 19.05.2026 | 16:49:17.137 | 0,880 BZ | 800 | 704,000 | 150.337,000 | 136.239,510 |
| 19.05.2026 | 16:26:48.474 | 0,880 BZ | 4.700 | 4.136,000 | 149.537,000 | 135.535,510 |
| 19.05.2026 | 16:24:40.377 | 0,880 BZ | 1.700 | 1.496,000 | 144.837,000 | 131.399,510 |
| 19.05.2026 | 16:21:31.131 | 0,880 BZ | 3.000 | 2.640,000 | 143.137,000 | 129.903,510 |
| 19.05.2026 | 16:17:29.968 | 0,870 BZ | 1.544 | 1.343,280 | 140.137,000 | 127.263,510 |
| 19.05.2026 | 16:17:13.281 | 0,860 BZ | 1.744 | 1.499,840 | 138.593,000 | 125.920,230 |
| 19.05.2026 | 16:07:41.988 | 0,880 BZ | 8.623 | 7.588,240 | 136.849,000 | 124.420,390 |
| 19.05.2026 | 16:05:58.435 | 0,890 BZ | 8.623 | 7.674,470 | 128.226,000 | 116.832,150 |
| 19.05.2026 | 16:01:00.015 | 0,900 BZ | 500 | 450,000 | 119.603,000 | 109.157,680 |