Biogen Inc./OS/Call [200]/MS
WKN MM5G8H
ISIN DE000MM5G8H1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.02.2026 | 21:43:15.351 | 2,250 BZ | 250 | 562,500 | 165.571,000 | 354.941,790 |
| 12.02.2026 | 21:43:15.351 | 2,250 BZ | 250 | 562,500 | 165.571,000 | 354.941,790 |
| 12.02.2026 | 21:42:09.570 | 2,260 BZ | 250 | 565,000 | 165.321,000 | 354.379,290 |
| 12.02.2026 | 21:25:33.183 | 2,270 BZ | 1.500 | 3.405,000 | 165.071,000 | 353.814,290 |
| 12.02.2026 | 21:23:41.949 | 2,280 BZ | 1.000 | 2.280,000 | 163.571,000 | 350.409,290 |
| 12.02.2026 | 21:23:34.951 | 2,280 BZ | 500 | 1.140,000 | 162.571,000 | 348.129,290 |
| 12.02.2026 | 21:11:24.457 | 2,270 BZ | 500 | 1.135,000 | 162.071,000 | 346.989,290 |
| 12.02.2026 | 21:09:25.583 | 2,280 BZ | 500 | 1.140,000 | 161.571,000 | 345.854,290 |
| 12.02.2026 | 21:04:44.045 | 2,280 BZ | 525 | 1.197,000 | 161.071,000 | 344.714,290 |
| 12.02.2026 | 20:49:29.379 | 2,230 BZ | 245 | 546,350 | 160.546,000 | 343.517,290 |
| 12.02.2026 | 20:48:05.212 | 2,230 BZ | 280 | 624,400 | 160.301,000 | 342.970,940 |
| 12.02.2026 | 20:40:33.127 | 2,250 BZ | 280 | 630,000 | 160.021,000 | 342.346,540 |
| 12.02.2026 | 20:33:16.829 | 2,260 BZ | 280 | 632,800 | 159.741,000 | 341.716,540 |
| 12.02.2026 | 20:16:50.752 | 2,280 BZ | 250 | 570,000 | 159.461,000 | 341.083,740 |
| 12.02.2026 | 20:16:32.729 | 2,290 BZ | 250 | 572,500 | 159.211,000 | 340.513,740 |
| 12.02.2026 | 20:14:43.352 | 2,290 BZ | 680 | 1.557,200 | 158.961,000 | 339.941,240 |
| 12.02.2026 | 20:06:49.959 | 2,290 BZ | 220 | 503,800 | 158.281,000 | 338.384,040 |
| 12.02.2026 | 19:58:19.130 | 2,250 BZ | 460 | 1.035,000 | 158.061,000 | 337.880,240 |
| 12.02.2026 | 19:57:35.277 | 2,250 BZ | 260 | 585,000 | 157.601,000 | 336.845,240 |
| 12.02.2026 | 19:54:09.037 | 2,260 BZ | 260 | 587,600 | 157.341,000 | 336.260,240 |
| 12.02.2026 | 19:38:40.516 | 2,240 BZ | 810 | 1.814,400 | 157.081,000 | 335.672,640 |
| 12.02.2026 | 19:29:52.265 | 2,090 G | - | - | 156.271,000 | 333.858,240 |
| 12.02.2026 | 19:17:36.150 | 2,210 BZ | 280 | 618,800 | 156.271,000 | 333.858,240 |
| 12.02.2026 | 19:11:31.701 | 2,210 BZ | 280 | 618,800 | 155.991,000 | 333.239,440 |
| 12.02.2026 | 19:05:27.503 | 2,210 BZ | 250 | 552,500 | 155.711,000 | 332.620,640 |
| 12.02.2026 | 19:02:01.842 | 2,190 BZ | 140 | 306,600 | 155.461,000 | 332.068,140 |
| 12.02.2026 | 19:01:54.005 | 2,200 BZ | 140 | 308,000 | 155.321,000 | 331.761,540 |
| 12.02.2026 | 19:00:30.506 | 2,190 BZ | 560 | 1.226,400 | 155.181,000 | 331.453,540 |
| 12.02.2026 | 18:59:56.567 | 2,180 BZ | 560 | 1.220,800 | 154.621,000 | 330.227,140 |
| 12.02.2026 | 18:59:18.445 | 2,180 BZ | 600 | 1.308,000 | 154.061,000 | 329.006,340 |
| 12.02.2026 | 18:58:08.330 | 2,180 BZ | 600 | 1.308,000 | 153.461,000 | 327.698,340 |
| 12.02.2026 | 18:45:28.369 | 2,180 BZ | 1.720 | 3.749,600 | 152.861,000 | 326.390,340 |
| 12.02.2026 | 18:43:24.478 | 2,200 BZ | 500 | 1.100,000 | 151.141,000 | 322.640,740 |
| 12.02.2026 | 18:41:01.533 | 2,190 BZ | 280 | 613,200 | 150.641,000 | 321.540,740 |
| 12.02.2026 | 18:40:59.876 | 2,190 BZ | 450 | 985,500 | 150.361,000 | 320.927,540 |
| 12.02.2026 | 18:36:03.392 | 2,180 BZ | 210 | 457,800 | 149.911,000 | 319.942,040 |
| 12.02.2026 | 18:32:54.201 | 2,150 BZ | 280 | 602,000 | 149.701,000 | 319.484,240 |
| 12.02.2026 | 18:31:31.293 | 2,160 BZ | 280 | 604,800 | 149.421,000 | 318.882,240 |
| 12.02.2026 | 18:28:08.005 | 2,170 BZ | 280 | 607,600 | 149.141,000 | 318.277,440 |
| 12.02.2026 | 18:26:07.582 | 2,170 BZ | 80 | 173,600 | 148.861,000 | 317.669,840 |
| 12.02.2026 | 18:25:39.036 | 2,180 BZ | 80 | 174,400 | 148.781,000 | 317.496,240 |
| 12.02.2026 | 18:17:58.908 | 2,150 BZ | 1.060 | 2.279,000 | 148.701,000 | 317.321,840 |
| 12.02.2026 | 18:15:00.963 | 2,160 BZ | 500 | 1.080,000 | 147.641,000 | 315.042,840 |
| 12.02.2026 | 18:14:27.027 | 2,160 BZ | 280 | 604,800 | 147.141,000 | 313.962,840 |
| 12.02.2026 | 18:13:33.759 | 2,160 BZ | 280 | 604,800 | 146.861,000 | 313.358,040 |
| 12.02.2026 | 18:00:26.539 | 2,170 BZ | 500 | 1.085,000 | 146.581,000 | 312.753,240 |
| 12.02.2026 | 17:59:02.185 | 2,180 BZ | 250 | 545,000 | 146.081,000 | 311.668,240 |
| 12.02.2026 | 17:58:16.261 | 2,180 BZ | 250 | 545,000 | 145.831,000 | 311.123,240 |
| 12.02.2026 | 17:53:59.195 | 2,050 G | - | - | 145.581,000 | 310.578,240 |
| 12.02.2026 | 17:53:44.053 | 2,190 BZ | 3.310 | 7.248,900 | 145.581,000 | 310.578,240 |
| 12.02.2026 | 17:52:38.567 | 2,190 BZ | 350 | 766,500 | 142.271,000 | 303.329,340 |
| 12.02.2026 | 17:52:29.164 | 2,190 BZ | 2.500 | 5.475,000 | 141.921,000 | 302.562,840 |
| 12.02.2026 | 17:51:39.328 | 2,190 BZ | 260 | 569,400 | 139.421,000 | 297.087,840 |
| 12.02.2026 | 17:49:26.651 | 2,180 BZ | 200 | 436,000 | 139.161,000 | 296.518,440 |
| 12.02.2026 | 17:48:17.083 | 2,180 BZ | 1.789 | 3.900,020 | 138.961,000 | 296.082,440 |
| 12.02.2026 | 17:46:45.245 | 2,190 BZ | 260 | 569,400 | 137.172,000 | 292.182,420 |
| 12.02.2026 | 17:44:03.546 | 2,190 BZ | 280 | 613,200 | 136.912,000 | 291.613,020 |
| 12.02.2026 | 17:41:52.881 | 2,190 BZ | 319 | 698,610 | 136.452,000 | 290.605,620 |
| 12.02.2026 | 17:41:42.131 | 2,190 BZ | 750 | 1.642,500 | 136.133,000 | 289.907,010 |
| 12.02.2026 | 17:41:02.745 | 2,190 BZ | 750 | 1.642,500 | 135.383,000 | 288.264,510 |
| 12.02.2026 | 17:40:46.089 | 2,200 BZ | 750 | 1.650,000 | 134.633,000 | 286.622,010 |
| 12.02.2026 | 17:35:11.591 | 2,190 BZ | 845 | 1.850,550 | 133.883,000 | 284.972,010 |
| 12.02.2026 | 17:34:47.674 | 2,200 BZ | 560 | 1.232,000 | 133.038,000 | 283.121,460 |
| 12.02.2026 | 17:33:10.947 | 2,190 BZ | 285 | 624,150 | 132.478,000 | 281.889,460 |
| 12.02.2026 | 17:26:39.100 | 2,080 BZ | 10.000 | 20.800,000 | 132.193,000 | 281.265,310 |
| 12.02.2026 | 17:24:35.465 | 2,210 BZ | 280 | 618,800 | 122.193,000 | 260.465,310 |
| 12.02.2026 | 17:23:56.133 | 2,220 BZ | 280 | 621,600 | 121.913,000 | 259.846,510 |
| 12.02.2026 | 17:17:41.041 | 2,210 BZ | 930 | 2.055,300 | 121.633,000 | 259.224,910 |
| 12.02.2026 | 17:16:40.498 | 2,210 BZ | 280 | 618,800 | 120.703,000 | 257.169,610 |
| 12.02.2026 | 17:16:31.668 | 2,210 BZ | 650 | 1.436,500 | 120.423,000 | 256.550,810 |
| 12.02.2026 | 17:15:16.634 | 2,210 BZ | 448 | 990,080 | 119.773,000 | 255.114,310 |
| 12.02.2026 | 17:12:51.920 | 2,230 BZ | 560 | 1.248,800 | 118.877,000 | 253.129,670 |
| 12.02.2026 | 17:11:33.392 | 2,240 BZ | 280 | 627,200 | 118.317,000 | 251.880,870 |
| 12.02.2026 | 17:10:40.570 | 2,230 BZ | 280 | 624,400 | 118.037,000 | 251.253,670 |
| 12.02.2026 | 17:10:29.683 | 2,250 BZ | 10.961 | 24.662,250 | 117.757,000 | 250.629,270 |
| 12.02.2026 | 17:04:26.110 | 2,240 BZ | 300 | 672,000 | 106.796,000 | 225.967,020 |
| 12.02.2026 | 17:03:52.571 | 2,250 BZ | 250 | 562,500 | 106.496,000 | 225.295,020 |
| 12.02.2026 | 16:56:49.000 | 2,250 BZ | 280 | 630,000 | 105.966,000 | 224.102,520 |
| 12.02.2026 | 16:54:56.600 | 2,240 BZ | 250 | 560,000 | 105.686,000 | 223.472,520 |
| 12.02.2026 | 16:53:02.282 | 2,240 BZ | 280 | 627,200 | 105.436,000 | 222.912,520 |
| 12.02.2026 | 16:45:28.619 | 2,230 BZ | 7.000 | 15.610,000 | 105.156,000 | 222.285,320 |
| 12.02.2026 | 16:42:32.591 | 2,230 BZ | 400 | 892,000 | 98.156,000 | 206.675,320 |
| 12.02.2026 | 16:34:46.373 | 2,220 BZ | 300 | 666,000 | 97.756,000 | 205.783,320 |
| 12.02.2026 | 16:31:23.776 | 2,180 BZ | 470 | 1.024,600 | 97.456,000 | 205.117,320 |
| 12.02.2026 | 16:29:34.789 | 2,190 BZ | 259 | 567,210 | 96.986,000 | 204.092,720 |
| 12.02.2026 | 16:28:16.841 | 2,190 BZ | 1.132 | 2.479,080 | 96.727,000 | 203.525,510 |
| 12.02.2026 | 16:26:20.361 | 2,180 BZ | 280 | 610,400 | 94.815,000 | 199.346,030 |
| 12.02.2026 | 16:25:00.669 | 2,180 BZ | 500 | 1.090,000 | 94.535,000 | 198.735,630 |
| 12.02.2026 | 16:23:42.171 | 2,180 BZ | 350 | 763,000 | 94.035,000 | 197.645,630 |
| 12.02.2026 | 16:21:03.245 | 2,170 BZ | 350 | 759,500 | 93.685,000 | 196.882,630 |
| 12.02.2026 | 16:18:55.878 | 2,190 BZ | 4.500 | 9.855,000 | 87.685,000 | 183.806,130 |
| 12.02.2026 | 16:17:49.894 | 2,180 BZ | 750 | 1.635,000 | 83.185,000 | 173.951,130 |
| 12.02.2026 | 16:13:44.566 | 2,160 BZ | 400 | 864,000 | 82.435,000 | 172.316,130 |
| 12.02.2026 | 16:11:18.071 | 2,150 BZ | 2.270 | 4.880,500 | 82.035,000 | 171.452,130 |
| 12.02.2026 | 16:11:06.839 | 2,140 BZ | 280 | 599,200 | 79.765,000 | 166.571,630 |
| 12.02.2026 | 16:10:42.714 | 2,140 BZ | 650 | 1.391,000 | 79.485,000 | 165.972,430 |
| 12.02.2026 | 16:10:11.469 | 2,140 BZ | 280 | 599,200 | 78.835,000 | 164.581,430 |
| 12.02.2026 | 16:09:57.744 | 2,140 BZ | 500 | 1.070,000 | 78.555,000 | 163.982,230 |
| 12.02.2026 | 16:07:52.994 | 2,120 BZ | 1.511 | 3.203,320 | 77.495,000 | 161.713,830 |
| 12.02.2026 | 16:07:46.810 | 2,120 BZ | 500 | 1.060,000 | 75.984,000 | 158.510,510 |