Apple Inc./OS/Call [310]/MS
WKN MM4R6G
ISIN DE000MM4R6G5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.09.2026 | 21:59:34.753 | 1,330 BZ | 1.500 | 1.995,000 | 44.640,000 | 59.810,500 |
| 11.09.2026 | 21:59:34.753 | 1,330 BZ | 1.500 | 1.995,000 | 44.640,000 | 59.810,500 |
| 11.09.2026 | 21:55:03.326 | 1,340 BZ | 900 | 1.206,000 | 43.140,000 | 57.815,500 |
| 11.09.2026 | 21:45:14.653 | 1,340 BZ | 900 | 1.206,000 | 42.240,000 | 56.609,500 |
| 11.09.2026 | 20:34:05.058 | 1,340 G | - | - | 41.340,000 | 55.403,500 |
| 11.09.2026 | 20:00:56.397 | 1,360 BZ | 3.500 | 4.760,000 | 41.340,000 | 55.403,500 |
| 11.09.2026 | 19:41:54.561 | 1,350 BZ | 3.500 | 4.725,000 | 37.840,000 | 50.643,500 |
| 11.09.2026 | 19:20:35.638 | 1,370 BZ | 1.000 | 1.370,000 | 34.340,000 | 45.918,500 |
| 11.09.2026 | 19:15:02.456 | 1,370 BZ | 1.000 | 1.370,000 | 33.340,000 | 44.548,500 |
| 11.09.2026 | 18:59:29.085 | 1,380 BZ | 13.000 | 17.940,000 | 32.340,000 | 43.178,500 |
| 11.09.2026 | 18:59:12.378 | 1,370 G | - | - | 19.340,000 | 25.238,500 |
| 11.09.2026 | 18:26:22.791 | 1,370 G | - | - | 19.340,000 | 25.238,500 |
| 11.09.2026 | 18:16:29.772 | 1,370 G | - | - | 19.340,000 | 25.238,500 |
| 11.09.2026 | 18:10:46.771 | 1,370 G | - | - | 19.340,000 | 25.238,500 |
| 11.09.2026 | 18:07:02.030 | 1,360 BZ | 1.000 | 1.360,000 | 19.340,000 | 25.238,500 |
| 11.09.2026 | 18:06:33.851 | 1,350 BZ | 1.000 | 1.350,000 | 18.340,000 | 23.878,500 |
| 11.09.2026 | 16:51:08.984 | 1,380 BZ | 1.020 | 1.407,600 | 17.340,000 | 22.528,500 |
| 11.09.2026 | 16:49:21.437 | 1,370 BZ | 1.020 | 1.397,400 | 16.320,000 | 21.120,900 |
| 11.09.2026 | 16:31:29.629 | 1,340 BZ | 1.500 | 2.010,000 | 15.300,000 | 19.723,500 |
| 11.09.2026 | 16:28:15.332 | 1,370 BZ | 1.500 | 2.055,000 | 13.800,000 | 17.713,500 |
| 11.09.2026 | 15:34:41.026 | 1,310 BZ | 2.500 | 3.275,000 | 12.300,000 | 15.658,500 |
| 11.09.2026 | 15:33:15.018 | 1,280 BZ | 2.200 | 2.816,000 | 7.300,000 | 9.133,500 |
| 11.09.2026 | 15:31:22.693 | 1,270 BZ | 2.200 | 2.794,000 | 5.100,000 | 6.317,500 |
| 11.09.2026 | 14:58:09.219 | 1,210 G | - | - | 2.900,000 | 3.523,500 |
| 11.09.2026 | 09:21:02.361 | 1,220 G | - | - | 2.900,000 | 3.523,500 |
| 11.09.2026 | 09:20:56.712 | 1,220 BZ | 1.450 | 1.769,000 | 2.900,000 | 3.523,500 |
| 11.09.2026 | 09:10:24.825 | 1,210 BZ | 1.000 | 1.210,000 | 1.450,000 | 1.754,500 |
| 11.09.2026 | 08:00:03.119 | 1,210 BZ | 450 | 544,500 | 450,000 | 544,500 |
| 10.09.2026 | 21:39:46.056 | 1,210 BZ | 4.500 | 5.445,000 | 20.576,000 | 22.949,640 |
| 10.09.2026 | 21:39:46.056 | 1,210 BZ | 4.500 | 5.445,000 | 20.576,000 | 22.949,640 |
| 10.09.2026 | 21:32:03.426 | 1,200 BZ | 4.500 | 5.400,000 | 16.076,000 | 17.504,640 |
| 10.09.2026 | 20:30:51.642 | 1,170 BZ | 300 | 351,000 | 11.576,000 | 12.104,640 |
| 10.09.2026 | 20:29:40.050 | 1,170 BZ | 300 | 351,000 | 11.276,000 | 11.753,640 |
| 10.09.2026 | 19:28:04.777 | 1,170 G | - | - | 10.976,000 | 11.402,640 |
| 10.09.2026 | 17:22:09.584 | 1,120 G | - | - | 10.976,000 | 11.402,640 |
| 10.09.2026 | 15:57:11.401 | 1,050 BZ | 3.000 | 3.150,000 | 7.976,000 | 8.222,640 |
| 10.09.2026 | 14:38:55.485 | 1,020 BZ | 2.288 | 2.333,760 | 4.976,000 | 5.072,640 |
| 10.09.2026 | 14:38:52.208 | 1,010 BZ | 2.288 | 2.310,880 | 2.688,000 | 2.738,880 |
| 10.09.2026 | 13:05:35.712 | 1,060 BZ | 200 | 212,000 | 400,000 | 428,000 |
| 10.09.2026 | 12:41:26.955 | 1,080 BZ | 200 | 216,000 | 200,000 | 216,000 |
| 10.09.2026 | 11:39:45.191 | 1,050 G | - | - | - | - |
| 09.09.2026 | 21:10:52.104 | 1,000 BZ | 500 | 500,000 | 92.162,000 | 93.079,230 |
| 09.09.2026 | 21:10:52.104 | 1,000 BZ | 500 | 500,000 | 92.162,000 | 93.079,230 |
| 09.09.2026 | 21:08:48.883 | 1,010 BZ | 500 | 505,000 | 91.662,000 | 92.579,230 |
| 09.09.2026 | 20:27:04.456 | 0,950 BZ | 159 | 151,050 | 91.162,000 | 92.074,230 |
| 09.09.2026 | 20:21:52.015 | 0,940 BZ | 159 | 149,460 | 91.003,000 | 91.923,180 |
| 09.09.2026 | 20:19:56.427 | 0,910 BZ | 151 | 137,410 | 90.844,000 | 91.773,720 |
| 09.09.2026 | 20:19:32.391 | 0,900 BZ | 151 | 135,900 | 90.693,000 | 91.636,310 |
| 09.09.2026 | 20:15:59.751 | 0,910 BZ | 1.500 | 1.365,000 | 90.542,000 | 91.500,410 |
| 09.09.2026 | 20:14:55.919 | 0,900 BZ | 1.500 | 1.350,000 | 89.042,000 | 90.135,410 |
| 09.09.2026 | 19:17:16.248 | 0,930 G | - | - | 87.542,000 | 88.785,410 |
| 09.09.2026 | 19:11:22.089 | 0,940 G | - | - | 87.542,000 | 88.785,410 |
| 09.09.2026 | 17:55:43.233 | 0,960 BZ | 3.050 | 2.928,000 | 87.542,000 | 88.785,410 |
| 09.09.2026 | 17:54:41.928 | 0,970 BZ | 350 | 339,500 | 84.492,000 | 85.857,410 |
| 09.09.2026 | 17:51:13.518 | 0,970 BZ | 1.200 | 1.164,000 | 84.142,000 | 85.517,910 |
| 09.09.2026 | 17:41:18.236 | 0,960 BZ | 1.500 | 1.440,000 | 82.942,000 | 84.353,910 |
| 09.09.2026 | 17:01:28.993 | 0,950 BZ | 250 | 237,500 | 81.442,000 | 82.913,910 |
| 09.09.2026 | 17:00:47.051 | 0,960 BZ | 13.000 | 12.480,000 | 81.192,000 | 82.676,410 |
| 09.09.2026 | 16:58:25.470 | 0,960 BZ | 250 | 240,000 | 68.192,000 | 70.196,410 |
| 09.09.2026 | 15:59:03.511 | 1,040 G | - | - | 67.942,000 | 69.956,410 |
| 09.09.2026 | 15:44:28.224 | 1,020 BZ | 5.000 | 5.100,000 | 67.942,000 | 69.956,410 |
| 09.09.2026 | 15:02:34.469 | 1,000 BZ | 5.000 | 5.000,000 | 62.942,000 | 64.856,410 |
| 09.09.2026 | 14:22:52.725 | 0,990 BZ | 1.876 | 1.857,240 | 57.942,000 | 59.856,410 |
| 09.09.2026 | 14:21:48.142 | 0,990 BZ | 651 | 644,490 | 56.066,000 | 57.999,170 |
| 09.09.2026 | 14:03:56.430 | 1,000 BZ | 127 | 127,000 | 53.015,000 | 54.954,680 |
| 09.09.2026 | 13:32:20.352 | 1,000 BZ | 1.000 | 1.000,000 | 52.888,000 | 54.827,680 |
| 09.09.2026 | 12:35:41.953 | 1,010 BZ | 3.000 | 3.030,000 | 50.888,000 | 52.817,680 |
| 09.09.2026 | 12:19:29.469 | 1,020 BZ | 3.000 | 3.060,000 | 47.888,000 | 49.787,680 |
| 09.09.2026 | 11:54:10.527 | 1,010 BZ | 1.200 | 1.212,000 | 44.888,000 | 46.727,680 |
| 09.09.2026 | 11:35:18.546 | 1,020 BZ | 1.200 | 1.224,000 | 43.688,000 | 45.515,680 |
| 09.09.2026 | 11:34:15.894 | 1,020 BZ | 3.000 | 3.060,000 | 42.488,000 | 44.291,680 |
| 09.09.2026 | 11:27:03.265 | 1,010 G | - | - | 39.488,000 | 41.231,680 |
| 09.09.2026 | 10:47:27.375 | 1,020 BZ | 2.000 | 2.040,000 | 39.488,000 | 41.231,680 |
| 09.09.2026 | 10:45:59.662 | 1,020 BZ | 1.000 | 1.020,000 | 37.488,000 | 39.191,680 |
| 09.09.2026 | 10:26:28.961 | 1,030 BZ | 420 | 432,600 | 36.488,000 | 38.171,680 |
| 09.09.2026 | 10:18:31.977 | 1,030 BZ | 420 | 432,600 | 36.068,000 | 37.739,080 |
| 09.09.2026 | 10:10:53.905 | 1,030 BZ | 7.479 | 7.703,370 | 35.648,000 | 37.306,480 |
| 09.09.2026 | 10:08:38.551 | 1,040 BZ | 680 | 707,200 | 28.169,000 | 29.603,110 |
| 09.09.2026 | 09:27:57.469 | 1,030 G | - | - | 27.489,000 | 28.895,910 |
| 09.09.2026 | 09:16:02.875 | 1,040 BZ | 500 | 520,000 | 27.489,000 | 28.895,910 |
| 09.09.2026 | 09:10:12.877 | 1,040 BZ | 4.399 | 4.574,960 | 26.989,000 | 28.375,910 |
| 09.09.2026 | 09:05:53.882 | 1,040 BZ | 900 | 936,000 | 22.590,000 | 23.800,950 |
| 09.09.2026 | 09:04:33.253 | 1,040 BZ | 1.000 | 1.040,000 | 21.690,000 | 22.864,950 |
| 09.09.2026 | 08:58:39.604 | 1,050 BZ | 10.345 | 10.862,250 | 20.690,000 | 21.824,950 |
| 09.09.2026 | 08:58:33.417 | 1,050 BZ | 300 | 315,000 | 10.345,000 | 10.962,700 |
| 09.09.2026 | 08:30:37.577 | 1,060 BZ | 7.000 | 7.420,000 | 10.045,000 | 10.647,700 |
| 09.09.2026 | 08:26:41.231 | 1,060 BZ | 1.000 | 1.060,000 | 3.045,000 | 3.227,700 |
| 09.09.2026 | 08:12:50.815 | 1,060 BZ | 500 | 530,000 | 2.045,000 | 2.167,700 |
| 09.09.2026 | 08:09:16.334 | 1,060 BZ | 1.545 | 1.637,700 | 1.545,000 | 1.637,700 |
| 08.09.2026 | 20:51:54.602 | 1,000 BZ | 521 | 521,000 | 10.042,000 | 10.382,000 |
| 08.09.2026 | 20:51:54.602 | 1,000 BZ | 521 | 521,000 | 10.042,000 | 10.382,000 |
| 08.09.2026 | 20:46:47.666 | 1,000 BZ | 521 | 521,000 | 9.521,000 | 9.861,000 |
| 08.09.2026 | 19:31:53.136 | 1,010 G | - | - | 9.000,000 | 9.340,000 |
| 08.09.2026 | 17:30:20.589 | 1,020 G | - | - | 9.000,000 | 9.340,000 |
| 08.09.2026 | 17:15:02.246 | 1,020 BZ | 1.000 | 1.020,000 | 9.000,000 | 9.340,000 |
| 08.09.2026 | 17:13:34.574 | 1,030 BZ | 1.000 | 1.030,000 | 8.000,000 | 8.320,000 |
| 08.09.2026 | 16:45:27.804 | 1,020 BZ | 2.000 | 2.040,000 | 7.000,000 | 7.290,000 |
| 08.09.2026 | 16:09:41.410 | 1,020 BZ | 2.000 | 2.040,000 | 5.000,000 | 5.250,000 |
| 08.09.2026 | 14:25:28.961 | 1,060 G | - | - | 3.000,000 | 3.210,000 |
| 08.09.2026 | 11:34:24.060 | 1,070 BZ | 500 | 535,000 | 3.000,000 | 3.210,000 |