Palantir Technologies Inc./OS/Call [135]/MS
WKN MM4R2S
ISIN DE000MM4R2S9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.06.2026 | 21:30:37.905 | 12,440 BZ | 50 | 622,000 | 12.167,000 | 148.567,260 |
| 01.06.2026 | 21:30:37.905 | 12,440 BZ | 50 | 622,000 | 12.167,000 | 148.567,260 |
| 01.06.2026 | 20:33:25.323 | 12,600 BZ | 150 | 1.890,000 | 12.117,000 | 147.945,260 |
| 01.06.2026 | 19:21:41.009 | 12,560 BZ | 129 | 1.620,240 | 11.967,000 | 146.055,260 |
| 01.06.2026 | 19:21:35.594 | 12,550 G | - | - | 11.838,000 | 144.435,020 |
| 01.06.2026 | 19:12:53.486 | 12,530 BZ | 35 | 438,550 | 11.838,000 | 144.435,020 |
| 01.06.2026 | 18:52:30.082 | 12,450 BZ | 25 | 311,250 | 11.803,000 | 143.996,470 |
| 01.06.2026 | 17:57:20.968 | 12,240 BZ | 246 | 3.011,040 | 11.778,000 | 143.685,220 |
| 01.06.2026 | 17:53:16.545 | 12,250 BZ | 70 | 857,500 | 11.532,000 | 140.674,180 |
| 01.06.2026 | 17:52:57.574 | 12,260 BZ | 50 | 613,000 | 11.462,000 | 139.816,680 |
| 01.06.2026 | 17:36:18.854 | 12,330 BZ | 1.000 | 12.330,000 | 11.412,000 | 139.203,680 |
| 01.06.2026 | 17:35:30.974 | 12,300 BZ | 250 | 3.075,000 | 10.412,000 | 126.873,680 |
| 01.06.2026 | 17:15:22.299 | 12,160 BZ | 35 | 425,600 | 10.162,000 | 123.798,680 |
| 01.06.2026 | 16:51:50.324 | 11,940 BZ | 200 | 2.388,000 | 10.127,000 | 123.373,080 |
| 01.06.2026 | 16:28:13.299 | 11,600 G | - | - | 9.927,000 | 120.985,080 |
| 01.06.2026 | 16:28:01.417 | 11,640 BZ | 100 | 1.164,000 | 9.927,000 | 120.985,080 |
| 01.06.2026 | 16:26:18.708 | 11,760 BZ | 40 | 470,400 | 9.827,000 | 119.821,080 |
| 01.06.2026 | 16:24:06.634 | 11,810 BZ | 200 | 2.362,000 | 9.787,000 | 119.350,680 |
| 01.06.2026 | 15:40:37.912 | 12,320 BZ | 239 | 2.944,480 | 9.587,000 | 116.988,680 |
| 01.06.2026 | 15:39:25.879 | 12,250 BZ | 40 | 490,000 | 9.348,000 | 114.044,200 |
| 01.06.2026 | 15:32:20.147 | 11,940 BZ | 50 | 597,000 | 9.308,000 | 113.554,200 |
| 01.06.2026 | 15:30:48.303 | 11,900 BZ | 330 | 3.927,000 | 8.558,000 | 104.538,200 |
| 01.06.2026 | 15:29:56.401 | 12,270 BZ | 600 | 7.362,000 | 8.228,000 | 100.611,200 |
| 01.06.2026 | 15:24:12.799 | 12,370 BZ | 35 | 432,950 | 7.628,000 | 93.249,200 |
| 01.06.2026 | 15:19:19.230 | 12,410 BZ | 100 | 1.241,000 | 7.593,000 | 92.816,250 |
| 01.06.2026 | 15:11:17.597 | 12,430 BZ | 35 | 435,050 | 7.393,000 | 90.333,250 |
| 01.06.2026 | 14:16:10.242 | 12,510 BZ | 50 | 625,500 | 7.358,000 | 89.898,200 |
| 01.06.2026 | 13:48:40.776 | 12,630 BZ | 35 | 442,050 | 7.308,000 | 89.272,700 |
| 01.06.2026 | 13:47:57.190 | 12,630 BZ | 30 | 378,900 | 7.273,000 | 88.830,650 |
| 01.06.2026 | 13:24:33.751 | 12,690 BZ | 80 | 1.015,200 | 7.243,000 | 88.451,750 |
| 01.06.2026 | 13:24:12.251 | 12,720 BZ | 40 | 508,800 | 7.163,000 | 87.436,550 |
| 01.06.2026 | 13:11:06.177 | 12,650 BZ | 1.000 | 12.650,000 | 7.123,000 | 86.927,750 |
| 01.06.2026 | 13:00:13.846 | 12,360 BZ | 40 | 494,400 | 6.123,000 | 74.277,750 |
| 01.06.2026 | 12:54:07.667 | 12,480 BZ | 50 | 624,000 | 6.083,000 | 73.783,350 |
| 01.06.2026 | 12:20:00.772 | 12,240 BZ | 82 | 1.003,680 | 6.033,000 | 73.159,350 |
| 01.06.2026 | 12:18:38.689 | 12,220 BZ | 35 | 427,700 | 5.951,000 | 72.155,670 |
| 01.06.2026 | 12:05:28.182 | 12,200 BZ | 150 | 1.830,000 | 5.916,000 | 71.727,970 |
| 01.06.2026 | 12:04:22.845 | 12,140 G | - | - | 5.766,000 | 69.897,970 |
| 01.06.2026 | 12:03:43.227 | 12,220 BZ | 30 | 366,600 | 5.766,000 | 69.897,970 |
| 01.06.2026 | 12:01:57.259 | 12,220 BZ | 409 | 4.997,980 | 5.736,000 | 69.531,370 |
| 01.06.2026 | 11:59:46.440 | 12,210 BZ | 150 | 1.831,500 | 5.327,000 | 64.533,390 |
| 01.06.2026 | 11:53:09.944 | 12,170 BZ | 160 | 1.947,200 | 5.177,000 | 62.701,890 |
| 01.06.2026 | 11:36:20.220 | 12,140 BZ | 500 | 6.070,000 | 5.017,000 | 60.754,690 |
| 01.06.2026 | 11:32:30.530 | 12,190 BZ | 40 | 487,600 | 4.517,000 | 54.684,690 |
| 01.06.2026 | 11:27:52.689 | 12,210 BZ | 35 | 427,350 | 4.477,000 | 54.197,090 |
| 01.06.2026 | 11:20:00.293 | 12,200 BZ | 210 | 2.562,000 | 4.442,000 | 53.769,740 |
| 01.06.2026 | 11:19:56.220 | 12,210 G | - | - | 4.232,000 | 51.207,740 |
| 01.06.2026 | 11:14:00.617 | 12,190 BZ | 20 | 243,800 | 4.232,000 | 51.207,740 |
| 01.06.2026 | 11:12:33.008 | 12,200 BZ | 35 | 427,000 | 4.212,000 | 50.963,940 |
| 01.06.2026 | 11:01:54.231 | 12,200 BZ | 30 | 366,000 | 4.137,000 | 50.049,340 |
| 01.06.2026 | 10:57:35.437 | 12,150 BZ | 30 | 364,500 | 4.107,000 | 49.683,340 |
| 01.06.2026 | 10:56:40.036 | 12,130 BZ | 150 | 1.819,500 | 4.077,000 | 49.318,840 |
| 01.06.2026 | 10:54:18.244 | 12,130 BZ | 30 | 363,900 | 3.927,000 | 47.499,340 |
| 01.06.2026 | 10:52:46.108 | 12,120 BZ | 300 | 3.636,000 | 3.897,000 | 47.135,440 |
| 01.06.2026 | 10:49:34.280 | 12,090 BZ | 200 | 2.418,000 | 3.597,000 | 43.499,440 |
| 01.06.2026 | 10:48:30.471 | 12,080 BZ | 800 | 9.664,000 | 3.397,000 | 41.081,440 |
| 01.06.2026 | 10:47:42.972 | 12,090 BZ | 35 | 423,150 | 2.597,000 | 31.417,440 |
| 01.06.2026 | 10:46:45.278 | 12,040 BZ | 42 | 505,680 | 2.562,000 | 30.994,290 |
| 01.06.2026 | 10:43:57.842 | 12,120 BZ | 12 | 145,440 | 2.520,000 | 30.488,610 |
| 01.06.2026 | 10:43:40.303 | 12,130 BZ | 40 | 485,200 | 2.508,000 | 30.343,170 |
| 01.06.2026 | 10:41:38.588 | 12,120 BZ | 35 | 424,200 | 2.468,000 | 29.857,970 |
| 01.06.2026 | 10:41:09.690 | 12,130 BZ | 150 | 1.819,500 | 2.433,000 | 29.433,770 |
| 01.06.2026 | 10:39:22.894 | 12,110 BZ | 50 | 605,500 | 2.283,000 | 27.614,270 |
| 01.06.2026 | 10:38:32.744 | 12,080 BZ | 6 | 72,480 | 2.233,000 | 27.008,770 |
| 01.06.2026 | 10:34:11.164 | 12,050 BZ | 15 | 180,750 | 2.227,000 | 26.936,290 |
| 01.06.2026 | 10:31:43.659 | 11,970 BZ | 210 | 2.513,700 | 2.212,000 | 26.755,540 |
| 01.06.2026 | 10:28:40.204 | 12,020 BZ | 1.060 | 12.741,200 | 2.002,000 | 24.241,840 |
| 01.06.2026 | 10:26:48.743 | 12,070 BZ | 50 | 603,500 | 942,000 | 11.500,640 |
| 01.06.2026 | 10:25:22.180 | 12,150 BZ | 35 | 425,250 | 892,000 | 10.897,140 |
| 01.06.2026 | 10:23:01.880 | 12,120 BZ | 40 | 484,800 | 857,000 | 10.471,890 |
| 01.06.2026 | 10:21:05.563 | 12,130 BZ | 120 | 1.455,600 | 817,000 | 9.987,090 |
| 01.06.2026 | 10:18:29.678 | 12,130 BZ | 40 | 485,200 | 697,000 | 8.531,490 |
| 01.06.2026 | 10:17:54.381 | 12,130 BZ | 120 | 1.455,600 | 657,000 | 8.046,290 |
| 01.06.2026 | 10:17:37.490 | 12,130 BZ | 50 | 606,500 | 537,000 | 6.590,690 |
| 01.06.2026 | 10:15:10.152 | 12,140 BZ | 35 | 424,900 | 487,000 | 5.984,190 |
| 01.06.2026 | 10:12:01.559 | 12,220 BZ | 35 | 427,700 | 452,000 | 5.559,290 |
| 01.06.2026 | 09:59:05.160 | 12,280 BZ | 100 | 1.228,000 | 417,000 | 5.131,590 |
| 01.06.2026 | 09:29:15.313 | 12,150 G | - | - | 317,000 | 3.903,590 |
| 01.06.2026 | 09:01:22.784 | 12,250 BZ | 50 | 612,500 | 317,000 | 3.903,590 |
| 01.06.2026 | 09:00:23.784 | 12,330 BZ | 165 | 2.034,450 | 267,000 | 3.291,090 |
| 01.06.2026 | 08:12:17.394 | 12,320 BZ | 9 | 110,880 | 102,000 | 1.256,640 |
| 01.06.2026 | 08:00:33.874 | 12,320 BZ | 93 | 1.145,760 | 93,000 | 1.145,760 |
| 29.05.2026 | 10:54:50.231 | 9,520 G | - | - | - | - |
| 29.05.2026 | 10:54:50.231 | 9,520 G | - | - | - | - |
| 28.05.2026 | 19:05:04.805 | 8,550 G | - | - | - | - |
| 28.05.2026 | 19:05:04.805 | 8,550 G | - | - | - | - |
| 28.05.2026 | 16:52:55.067 | 8,170 G | - | - | - | - |
| 28.05.2026 | 14:24:37.443 | 7,310 G | - | - | - | - |
| 28.05.2026 | 09:25:55.778 | 7,170 G | - | - | - | - |
| 27.05.2026 | 19:29:24.890 | 7,250 G | - | - | - | - |
| 27.05.2026 | 19:29:24.890 | 7,250 G | - | - | - | - |
| 27.05.2026 | 17:31:55.638 | 7,390 G | - | - | - | - |
| 27.05.2026 | 14:59:41.555 | 7,550 G | - | - | - | - |
| 27.05.2026 | 10:18:04.550 | 7,740 G | - | - | - | - |
| 27.05.2026 | 09:34:23.981 | 7,760 G | - | - | - | - |
| 26.05.2026 | 19:20:30.504 | 8,180 G | - | - | - | - |
| 26.05.2026 | 19:20:30.504 | 8,180 G | - | - | - | - |
| 26.05.2026 | 16:29:10.602 | 7,730 G | - | - | - | - |
| 26.05.2026 | 12:00:22.484 | 8,010 G | - | - | - | - |
| 26.05.2026 | 09:32:10.978 | 8,020 G | - | - | - | - |