D-Wave Quantum Inc./OS/Call [30]/MS
WKN MM4QPD
ISIN DE000MM4QPD9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21:24:38.896 | 0,690 BZ | 1.000 | 690,000 | 38.819,000 | 30.524,710 |
| 09.01.2026 | 21:24:38.896 | 0,690 BZ | 1.000 | 690,000 | 38.819,000 | 30.524,710 |
| 09.01.2026 | 20:26:20.342 | 0,760 BZ | 1.200 | 912,000 | 37.819,000 | 29.834,710 |
| 09.01.2026 | 20:06:32.299 | 0,800 BZ | 1.300 | 1.040,000 | 36.619,000 | 28.922,710 |
| 09.01.2026 | 19:19:50.509 | 0,760 G | - | - | 35.319,000 | 27.882,710 |
| 09.01.2026 | 19:15:43.534 | 0,780 BZ | 1.300 | 1.014,000 | 35.319,000 | 27.882,710 |
| 09.01.2026 | 18:51:05.593 | 0,840 BZ | 600 | 504,000 | 34.019,000 | 26.868,710 |
| 09.01.2026 | 18:29:18.172 | 0,820 BZ | 1.200 | 984,000 | 33.419,000 | 26.364,710 |
| 09.01.2026 | 18:11:43.656 | 0,830 BZ | 1.600 | 1.328,000 | 32.219,000 | 25.380,710 |
| 09.01.2026 | 17:36:16.850 | 0,780 BZ | 10.000 | 7.800,000 | 30.619,000 | 24.052,710 |
| 09.01.2026 | 17:27:24.596 | 0,760 G | - | - | 20.619,000 | 16.252,710 |
| 09.01.2026 | 16:50:28.484 | 0,790 BZ | 3.999 | 3.159,210 | 20.619,000 | 16.252,710 |
| 09.01.2026 | 16:29:54.888 | 0,850 BZ | 2.000 | 1.700,000 | 16.620,000 | 13.093,500 |
| 09.01.2026 | 15:34:29.468 | 0,760 BZ | 750 | 570,000 | 14.620,000 | 11.393,500 |
| 09.01.2026 | 15:33:46.340 | 0,770 BZ | 2.000 | 1.540,000 | 13.870,000 | 10.823,500 |
| 09.01.2026 | 15:25:36.762 | 0,790 BZ | 2.000 | 1.580,000 | 11.870,000 | 9.283,500 |
| 09.01.2026 | 15:21:32.719 | 0,790 BZ | 1.200 | 948,000 | 9.870,000 | 7.703,500 |
| 09.01.2026 | 14:55:52.290 | 0,790 BZ | 50 | 39,500 | 8.670,000 | 6.755,500 |
| 09.01.2026 | 14:51:20.156 | 0,790 BZ | 1.000 | 790,000 | 8.620,000 | 6.716,000 |
| 09.01.2026 | 14:45:24.975 | 0,800 BZ | 120 | 96,000 | 7.620,000 | 5.926,000 |
| 09.01.2026 | 13:57:03.292 | 0,790 BZ | 750 | 592,500 | 7.500,000 | 5.830,000 |
| 09.01.2026 | 13:26:35.337 | 0,790 BZ | 1.000 | 790,000 | 6.750,000 | 5.237,500 |
| 09.01.2026 | 13:12:31.686 | 0,790 BZ | 1.000 | 790,000 | 5.750,000 | 4.447,500 |
| 09.01.2026 | 12:25:21.303 | 0,790 BZ | 500 | 395,000 | 4.750,000 | 3.657,500 |
| 09.01.2026 | 10:56:26.085 | 0,750 G | - | - | 4.250,000 | 3.262,500 |
| 09.01.2026 | 09:50:46.639 | 0,760 BZ | 1.000 | 760,000 | 4.250,000 | 3.262,500 |
| 09.01.2026 | 09:37:59.222 | 0,760 G | - | - | 3.250,000 | 2.502,500 |
| 09.01.2026 | 08:30:53.161 | 0,770 BZ | 3.000 | 2.310,000 | 3.250,000 | 2.502,500 |
| 09.01.2026 | 08:00:10.562 | 0,770 BZ | 250 | 192,500 | 250,000 | 192,500 |
| 08.01.2026 | 21:52:00.311 | 0,800 BZ | 100 | 80,000 | 148.573,000 | 120.747,030 |
| 08.01.2026 | 21:52:00.311 | 0,800 BZ | 100 | 80,000 | 148.573,000 | 120.747,030 |
| 08.01.2026 | 21:37:13.657 | 0,780 BZ | 1.000 | 780,000 | 148.473,000 | 120.667,030 |
| 08.01.2026 | 20:40:07.997 | 0,780 BZ | 1.200 | 936,000 | 147.473,000 | 119.887,030 |
| 08.01.2026 | 20:11:07.342 | 0,790 BZ | 1.100 | 869,000 | 146.273,000 | 118.951,030 |
| 08.01.2026 | 20:08:18.287 | 0,790 BZ | 1.000 | 790,000 | 145.173,000 | 118.082,030 |
| 08.01.2026 | 19:50:41.932 | 0,770 BZ | 2.000 | 1.540,000 | 144.173,000 | 117.292,030 |
| 08.01.2026 | 19:34:08.895 | 0,790 BZ | 800 | 632,000 | 142.173,000 | 115.752,030 |
| 08.01.2026 | 19:32:32.832 | 0,790 BZ | 4.000 | 3.160,000 | 141.373,000 | 115.120,030 |
| 08.01.2026 | 19:30:44.754 | 0,790 G | - | - | 137.373,000 | 111.960,030 |
| 08.01.2026 | 19:26:00.395 | 0,790 G | - | - | 137.373,000 | 111.960,030 |
| 08.01.2026 | 19:23:42.342 | 0,810 BZ | 400 | 324,000 | 137.373,000 | 111.960,030 |
| 08.01.2026 | 19:22:57.100 | 0,810 BZ | 2.500 | 2.025,000 | 136.973,000 | 111.636,030 |
| 08.01.2026 | 18:44:21.323 | 0,820 BZ | 2.400 | 1.968,000 | 134.473,000 | 109.611,030 |
| 08.01.2026 | 18:38:13.549 | 0,820 BZ | 3.700 | 3.034,000 | 132.073,000 | 107.643,030 |
| 08.01.2026 | 18:34:55.257 | 0,820 BZ | 600 | 492,000 | 128.373,000 | 104.609,030 |
| 08.01.2026 | 18:33:03.281 | 0,820 BZ | 400 | 328,000 | 127.773,000 | 104.117,030 |
| 08.01.2026 | 18:25:38.280 | 0,840 BZ | 2.000 | 1.680,000 | 127.373,000 | 103.789,030 |
| 08.01.2026 | 18:19:05.425 | 0,850 BZ | 1.175 | 998,750 | 125.373,000 | 102.109,030 |
| 08.01.2026 | 18:10:14.300 | 0,830 BZ | 150 | 124,500 | 124.198,000 | 101.110,280 |
| 08.01.2026 | 18:09:16.877 | 0,830 BZ | 600 | 498,000 | 124.048,000 | 100.985,780 |
| 08.01.2026 | 17:56:55.008 | 0,850 BZ | 630 | 535,500 | 123.448,000 | 100.487,780 |
| 08.01.2026 | 17:34:29.716 | 0,840 BZ | 2.000 | 1.680,000 | 122.818,000 | 99.952,280 |
| 08.01.2026 | 17:09:06.607 | 0,770 BZ | 9.500 | 7.315,000 | 120.818,000 | 98.272,280 |
| 08.01.2026 | 16:58:53.306 | 0,770 BZ | 1.219 | 938,630 | 111.318,000 | 90.957,280 |
| 08.01.2026 | 16:53:12.418 | 0,750 BZ | 300 | 225,000 | 110.099,000 | 90.018,650 |
| 08.01.2026 | 16:51:21.849 | 0,760 BZ | 1.000 | 760,000 | 109.799,000 | 89.793,650 |
| 08.01.2026 | 16:25:29.312 | 0,820 BZ | 6.100 | 5.002,000 | 107.549,000 | 88.046,150 |
| 08.01.2026 | 16:24:53.310 | 0,820 BZ | 1.500 | 1.230,000 | 101.449,000 | 83.044,150 |
| 08.01.2026 | 16:11:05.843 | 0,770 BZ | 300 | 231,000 | 99.949,000 | 81.814,150 |
| 08.01.2026 | 16:08:59.279 | 0,780 BZ | 1.000 | 780,000 | 99.649,000 | 81.583,150 |
| 08.01.2026 | 16:08:11.540 | 0,780 BZ | 1.100 | 858,000 | 98.649,000 | 80.803,150 |
| 08.01.2026 | 15:52:45.324 | 0,830 BZ | 630 | 522,900 | 97.549,000 | 79.945,150 |
| 08.01.2026 | 15:51:59.003 | 0,830 BZ | 6.100 | 5.063,000 | 96.919,000 | 79.422,250 |
| 08.01.2026 | 15:50:18.347 | 0,850 BZ | 1.500 | 1.275,000 | 90.819,000 | 74.359,250 |
| 08.01.2026 | 15:44:54.297 | 0,840 BZ | 2.500 | 2.100,000 | 89.319,000 | 73.084,250 |
| 08.01.2026 | 15:31:58.347 | 0,800 BZ | 1.400 | 1.120,000 | 86.819,000 | 70.984,250 |
| 08.01.2026 | 15:31:20.749 | 0,800 BZ | 350 | 280,000 | 85.419,000 | 69.864,250 |
| 08.01.2026 | 15:31:13.525 | 0,800 BZ | 2.000 | 1.600,000 | 85.069,000 | 69.584,250 |
| 08.01.2026 | 15:28:31.848 | 0,820 BZ | 9.050 | 7.421,000 | 83.069,000 | 67.984,250 |
| 08.01.2026 | 15:00:17.731 | 0,830 BZ | 2.500 | 2.075,000 | 74.019,000 | 60.563,250 |
| 08.01.2026 | 14:49:55.512 | 0,840 BZ | 1.000 | 840,000 | 71.519,000 | 58.488,250 |
| 08.01.2026 | 14:44:14.654 | 0,840 BZ | 2.000 | 1.680,000 | 70.519,000 | 57.648,250 |
| 08.01.2026 | 14:32:58.924 | 0,840 BZ | 7.000 | 5.880,000 | 68.519,000 | 55.968,250 |
| 08.01.2026 | 14:24:43.812 | 0,820 G | - | - | 61.519,000 | 50.088,250 |
| 08.01.2026 | 14:15:45.330 | 0,830 BZ | 5.000 | 4.150,000 | 61.519,000 | 50.088,250 |
| 08.01.2026 | 13:46:19.675 | 0,830 BZ | 4.000 | 3.320,000 | 56.519,000 | 45.938,250 |
| 08.01.2026 | 13:44:42.467 | 0,830 BZ | 2.410 | 2.000,300 | 52.519,000 | 42.618,250 |
| 08.01.2026 | 13:35:08.540 | 0,830 BZ | 1.000 | 830,000 | 50.109,000 | 40.617,950 |
| 08.01.2026 | 13:21:17.899 | 0,820 BZ | 150 | 123,000 | 49.109,000 | 39.787,950 |
| 08.01.2026 | 13:16:15.834 | 0,820 BZ | 1.000 | 820,000 | 48.959,000 | 39.664,950 |
| 08.01.2026 | 12:52:59.248 | 0,820 BZ | 2.000 | 1.640,000 | 47.959,000 | 38.844,950 |
| 08.01.2026 | 12:49:40.513 | 0,820 BZ | 500 | 410,000 | 45.959,000 | 37.204,950 |
| 08.01.2026 | 12:02:39.718 | 0,820 BZ | 2.000 | 1.640,000 | 45.459,000 | 36.794,950 |
| 08.01.2026 | 11:46:26.303 | 0,820 BZ | 1.200 | 984,000 | 43.459,000 | 35.154,950 |
| 08.01.2026 | 11:44:58.427 | 0,820 BZ | 5.000 | 4.100,000 | 42.259,000 | 34.170,950 |
| 08.01.2026 | 11:43:29.320 | 0,810 BZ | 1.000 | 810,000 | 37.259,000 | 30.070,950 |
| 08.01.2026 | 11:41:42.007 | 0,810 BZ | 1.000 | 810,000 | 36.259,000 | 29.260,950 |
| 08.01.2026 | 11:40:17.446 | 0,810 BZ | 125 | 101,250 | 35.259,000 | 28.450,950 |
| 08.01.2026 | 11:40:03.383 | 0,810 BZ | 6.300 | 5.103,000 | 35.134,000 | 28.349,700 |
| 08.01.2026 | 11:36:44.055 | 0,810 BZ | 100 | 81,000 | 28.834,000 | 23.246,700 |
| 08.01.2026 | 11:31:17.300 | 0,810 BZ | 2.000 | 1.620,000 | 28.734,000 | 23.165,700 |
| 08.01.2026 | 11:12:56.597 | 0,810 BZ | 6.000 | 4.860,000 | 26.734,000 | 21.545,700 |
| 08.01.2026 | 11:12:29.118 | 0,810 BZ | 1.000 | 810,000 | 20.734,000 | 16.685,700 |
| 08.01.2026 | 11:11:27.303 | 0,810 BZ | 200 | 162,000 | 19.734,000 | 15.875,700 |
| 08.01.2026 | 11:07:36.363 | 0,810 BZ | 6.200 | 5.022,000 | 19.534,000 | 15.713,700 |
| 08.01.2026 | 10:57:35.370 | 0,820 BZ | 1.300 | 1.066,000 | 13.334,000 | 10.691,700 |
| 08.01.2026 | 10:55:02.316 | 0,820 BZ | 1.000 | 820,000 | 12.034,000 | 9.625,700 |
| 08.01.2026 | 10:51:26.127 | 0,810 BZ | 1.250 | 1.012,500 | 11.034,000 | 8.805,700 |
| 08.01.2026 | 10:40:29.302 | 0,810 BZ | 2.000 | 1.620,000 | 9.784,000 | 7.793,200 |
| 08.01.2026 | 10:33:14.285 | 0,780 BZ | 1.500 | 1.170,000 | 7.784,000 | 6.173,200 |