Amphenol Corp./OS/Call [130]/MS
WKN MM5GHC
ISIN DE000MM5GHC6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.05.2026 | 21:58:39.140 | 1,220 BZ | 17.000 | 20.740,000 | 206.377,000 | 258.138,780 |
| 13.05.2026 | 21:58:39.140 | 1,220 BZ | 17.000 | 20.740,000 | 206.377,000 | 258.138,780 |
| 13.05.2026 | 21:55:07.011 | 1,210 BZ | 2.415 | 2.922,150 | 189.377,000 | 237.398,780 |
| 13.05.2026 | 21:48:59.273 | 1,220 BZ | 415 | 506,300 | 186.962,000 | 234.476,630 |
| 13.05.2026 | 21:43:14.804 | 1,210 BZ | 2.000 | 2.420,000 | 186.547,000 | 233.970,330 |
| 13.05.2026 | 21:28:52.997 | 1,200 BZ | 4.530 | 5.436,000 | 184.547,000 | 231.550,330 |
| 13.05.2026 | 21:27:53.707 | 1,210 BZ | 390 | 471,900 | 180.017,000 | 226.114,330 |
| 13.05.2026 | 21:27:22.811 | 1,210 BZ | 3.900 | 4.719,000 | 179.627,000 | 225.642,430 |
| 13.05.2026 | 21:24:17.321 | 1,200 BZ | 240 | 288,000 | 175.727,000 | 220.923,430 |
| 13.05.2026 | 21:06:26.652 | 1,180 BZ | 550 | 649,000 | 175.487,000 | 220.635,430 |
| 13.05.2026 | 20:45:01.046 | 1,200 BZ | 815 | 978,000 | 174.937,000 | 219.986,430 |
| 13.05.2026 | 20:44:03.678 | 1,210 BZ | 815 | 986,150 | 174.122,000 | 219.008,430 |
| 13.05.2026 | 20:41:05.219 | 1,200 BZ | 465 | 558,000 | 173.307,000 | 218.022,280 |
| 13.05.2026 | 20:40:56.057 | 1,210 BZ | 465 | 562,650 | 172.842,000 | 217.464,280 |
| 13.05.2026 | 20:34:42.671 | 1,200 BZ | 480 | 576,000 | 172.377,000 | 216.901,630 |
| 13.05.2026 | 20:34:29.618 | 1,210 BZ | 480 | 580,800 | 171.897,000 | 216.325,630 |
| 13.05.2026 | 20:32:48.164 | 1,200 BZ | 800 | 960,000 | 171.417,000 | 215.744,830 |
| 13.05.2026 | 20:26:39.222 | 1,210 BZ | 800 | 968,000 | 170.617,000 | 214.784,830 |
| 13.05.2026 | 20:19:08.286 | 1,210 BZ | 1.000 | 1.210,000 | 169.817,000 | 213.816,830 |
| 13.05.2026 | 20:17:02.085 | 1,220 BZ | 1.000 | 1.220,000 | 168.817,000 | 212.606,830 |
| 13.05.2026 | 20:07:38.955 | 1,200 BZ | 2.000 | 2.400,000 | 167.817,000 | 211.386,830 |
| 13.05.2026 | 20:07:15.418 | 1,210 BZ | 2.000 | 2.420,000 | 165.817,000 | 208.986,830 |
| 13.05.2026 | 20:02:03.803 | 1,210 BZ | 530 | 641,300 | 163.817,000 | 206.566,830 |
| 13.05.2026 | 19:59:20.740 | 1,220 BZ | 530 | 646,600 | 163.287,000 | 205.925,530 |
| 13.05.2026 | 19:46:21.678 | 1,210 BZ | 700 | 847,000 | 162.757,000 | 205.278,930 |
| 13.05.2026 | 19:44:51.552 | 1,200 BZ | 700 | 840,000 | 162.057,000 | 204.431,930 |
| 13.05.2026 | 19:43:06.526 | 1,200 BZ | 480 | 576,000 | 161.357,000 | 203.591,930 |
| 13.05.2026 | 19:37:16.904 | 1,200 BZ | 1.500 | 1.800,000 | 160.877,000 | 203.015,930 |
| 13.05.2026 | 19:24:04.165 | 1,180 G | - | - | 159.377,000 | 201.215,930 |
| 13.05.2026 | 19:19:35.543 | 1,180 BZ | 1.327 | 1.565,860 | 159.377,000 | 201.215,930 |
| 13.05.2026 | 19:16:53.126 | 1,190 BZ | 650 | 773,500 | 158.050,000 | 199.650,070 |
| 13.05.2026 | 19:15:00.472 | 1,190 BZ | 677 | 805,630 | 157.400,000 | 198.876,570 |
| 13.05.2026 | 19:11:21.662 | 1,180 BZ | 600 | 708,000 | 156.723,000 | 198.070,940 |
| 13.05.2026 | 19:11:16.560 | 1,190 BZ | 600 | 714,000 | 156.123,000 | 197.362,940 |
| 13.05.2026 | 18:47:28.279 | 1,180 BZ | 1.250 | 1.475,000 | 155.523,000 | 196.648,940 |
| 13.05.2026 | 18:39:52.103 | 1,190 BZ | 1.250 | 1.487,500 | 154.273,000 | 195.173,940 |
| 13.05.2026 | 18:36:11.731 | 1,200 BZ | 400 | 480,000 | 153.023,000 | 193.686,440 |
| 13.05.2026 | 18:36:05.322 | 1,210 BZ | 400 | 484,000 | 152.623,000 | 193.206,440 |
| 13.05.2026 | 18:35:56.198 | 1,200 BZ | 850 | 1.020,000 | 152.223,000 | 192.722,440 |
| 13.05.2026 | 18:34:21.547 | 1,210 BZ | 850 | 1.028,500 | 151.373,000 | 191.702,440 |
| 13.05.2026 | 18:16:15.304 | 1,210 BZ | 5.000 | 6.050,000 | 150.523,000 | 190.673,940 |
| 13.05.2026 | 18:15:19.753 | 1,220 BZ | 390 | 475,800 | 145.523,000 | 184.623,940 |
| 13.05.2026 | 18:13:23.260 | 1,230 BZ | 820 | 1.008,600 | 145.133,000 | 184.148,140 |
| 13.05.2026 | 18:12:56.945 | 1,220 BZ | 200 | 244,000 | 144.313,000 | 183.139,540 |
| 13.05.2026 | 18:08:15.237 | 1,220 BZ | 820 | 1.000,400 | 144.113,000 | 182.895,540 |
| 13.05.2026 | 18:08:04.480 | 1,210 BZ | 1.170 | 1.415,700 | 143.293,000 | 181.895,140 |
| 13.05.2026 | 18:07:50.952 | 1,220 BZ | 780 | 951,600 | 142.123,000 | 180.479,440 |
| 13.05.2026 | 18:07:45.437 | 1,220 BZ | 10.000 | 12.200,000 | 141.343,000 | 179.527,840 |
| 13.05.2026 | 18:06:55.535 | 1,220 BZ | 2.200 | 2.684,000 | 131.343,000 | 167.327,840 |
| 13.05.2026 | 17:57:24.759 | 1,210 BZ | 390 | 471,900 | 129.143,000 | 164.643,840 |
| 13.05.2026 | 17:52:26.462 | 1,210 BZ | 6.480 | 7.840,800 | 128.753,000 | 164.171,940 |
| 13.05.2026 | 17:51:38.369 | 1,210 BZ | 835 | 1.010,350 | 122.273,000 | 156.331,140 |
| 13.05.2026 | 17:48:41.393 | 1,210 BZ | 6.000 | 7.260,000 | 121.438,000 | 155.320,790 |
| 13.05.2026 | 17:48:41.142 | 1,210 BZ | 480 | 580,800 | 115.438,000 | 148.060,790 |
| 13.05.2026 | 17:43:59.017 | 1,200 BZ | 2.640 | 3.168,000 | 114.958,000 | 147.479,990 |
| 13.05.2026 | 17:43:50.923 | 1,210 BZ | 450 | 544,500 | 112.318,000 | 144.311,990 |
| 13.05.2026 | 17:37:16.741 | 1,210 BZ | 460 | 556,600 | 111.868,000 | 143.767,490 |
| 13.05.2026 | 17:36:34.687 | 1,210 BZ | 950 | 1.149,500 | 111.408,000 | 143.210,890 |
| 13.05.2026 | 17:33:18.489 | 1,200 G | - | - | 110.458,000 | 142.061,390 |
| 13.05.2026 | 17:31:45.738 | 1,200 BZ | 900 | 1.080,000 | 110.458,000 | 142.061,390 |
| 13.05.2026 | 17:26:49.634 | 1,180 BZ | 390 | 460,200 | 109.558,000 | 140.981,390 |
| 13.05.2026 | 17:20:41.894 | 1,180 BZ | 390 | 460,200 | 109.168,000 | 140.521,190 |
| 13.05.2026 | 17:15:52.219 | 1,180 BZ | 400 | 472,000 | 108.778,000 | 140.060,990 |
| 13.05.2026 | 17:14:07.178 | 1,180 BZ | 400 | 472,000 | 108.378,000 | 139.588,990 |
| 13.05.2026 | 17:10:54.265 | 1,200 BZ | 700 | 840,000 | 107.978,000 | 139.116,990 |
| 13.05.2026 | 17:10:20.719 | 1,210 BZ | 700 | 847,000 | 107.278,000 | 138.276,990 |
| 13.05.2026 | 17:07:50.551 | 1,200 BZ | 900 | 1.080,000 | 106.578,000 | 137.429,990 |
| 13.05.2026 | 17:07:44.730 | 1,210 BZ | 400 | 484,000 | 105.678,000 | 136.349,990 |
| 13.05.2026 | 17:06:11.681 | 1,210 BZ | 500 | 605,000 | 105.278,000 | 135.865,990 |
| 13.05.2026 | 17:03:23.247 | 1,200 BZ | 390 | 468,000 | 104.778,000 | 135.260,990 |
| 13.05.2026 | 17:02:48.023 | 1,210 BZ | 100 | 121,000 | 104.388,000 | 134.792,990 |
| 13.05.2026 | 17:02:04.992 | 1,210 BZ | 490 | 592,900 | 104.288,000 | 134.671,990 |
| 13.05.2026 | 16:58:08.789 | 1,210 BZ | 445 | 538,450 | 103.798,000 | 134.079,090 |
| 13.05.2026 | 16:54:27.923 | 1,210 BZ | 1.500 | 1.815,000 | 103.353,000 | 133.540,640 |
| 13.05.2026 | 16:54:04.075 | 1,210 BZ | 390 | 471,900 | 101.853,000 | 131.725,640 |
| 13.05.2026 | 16:53:08.477 | 1,230 BZ | 8.196 | 10.081,080 | 101.463,000 | 131.253,740 |
| 13.05.2026 | 16:52:10.446 | 1,220 BZ | 390 | 475,800 | 93.267,000 | 121.172,660 |
| 13.05.2026 | 16:48:36.315 | 1,210 BZ | 800 | 968,000 | 92.877,000 | 120.696,860 |
| 13.05.2026 | 16:48:30.732 | 1,200 BZ | 800 | 960,000 | 92.077,000 | 119.728,860 |
| 13.05.2026 | 16:40:02.806 | 1,260 BZ | 390 | 491,400 | 91.277,000 | 118.768,860 |
| 13.05.2026 | 16:38:25.668 | 1,260 BZ | 400 | 504,000 | 90.887,000 | 118.277,460 |
| 13.05.2026 | 16:38:22.062 | 1,260 BZ | 7.875 | 9.922,500 | 90.487,000 | 117.773,460 |
| 13.05.2026 | 16:34:52.523 | 1,280 BZ | 400 | 512,000 | 82.612,000 | 107.850,960 |
| 13.05.2026 | 16:34:19.067 | 1,280 BZ | 15.750 | 20.160,000 | 82.212,000 | 107.338,960 |
| 13.05.2026 | 16:33:43.987 | 1,270 BZ | 400 | 508,000 | 66.462,000 | 87.178,960 |
| 13.05.2026 | 16:30:14.817 | 1,240 BZ | 420 | 520,800 | 66.062,000 | 86.670,960 |
| 13.05.2026 | 16:29:19.695 | 1,240 BZ | 400 | 496,000 | 65.642,000 | 86.150,160 |
| 13.05.2026 | 16:28:45.428 | 1,240 BZ | 480 | 595,200 | 65.242,000 | 85.654,160 |
| 13.05.2026 | 16:28:35.836 | 1,250 BZ | 480 | 600,000 | 64.762,000 | 85.058,960 |
| 13.05.2026 | 16:26:36.613 | 1,250 BZ | 2.008 | 2.510,000 | 64.282,000 | 84.458,960 |
| 13.05.2026 | 16:16:31.342 | 1,250 BZ | 570 | 712,500 | 62.274,000 | 81.948,960 |
| 13.05.2026 | 16:16:21.062 | 1,260 BZ | 390 | 491,400 | 61.704,000 | 81.236,460 |
| 13.05.2026 | 16:16:06.525 | 1,260 BZ | 800 | 1.008,000 | 61.314,000 | 80.745,060 |
| 13.05.2026 | 16:15:35.743 | 1,250 BZ | 390 | 487,500 | 60.514,000 | 79.737,060 |
| 13.05.2026 | 16:15:11.556 | 1,250 BZ | 180 | 225,000 | 60.124,000 | 79.249,560 |
| 13.05.2026 | 16:14:24.031 | 1,240 BZ | 515 | 638,600 | 59.944,000 | 79.024,560 |
| 13.05.2026 | 16:14:17.407 | 1,250 BZ | 515 | 643,750 | 59.429,000 | 78.385,960 |
| 13.05.2026 | 16:13:58.633 | 1,250 BZ | 820 | 1.025,000 | 58.914,000 | 77.742,210 |
| 13.05.2026 | 16:12:03.115 | 1,260 BZ | 390 | 491,400 | 58.094,000 | 76.717,210 |
| 13.05.2026 | 16:11:14.255 | 1,260 BZ | 2.940 | 3.704,400 | 57.704,000 | 76.225,810 |