Amgen Inc./OS/Call [440]/MS
WKN MM5GNP
ISIN DE000MM5GNP6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.05.2026 | 21:58:46.640 | 0,175 BZ | 3.500 | 612,500 | 5.344.222,000 | 827.044,810 |
| 26.05.2026 | 21:58:46.640 | 0,175 BZ | 3.500 | 612,500 | 5.344.222,000 | 827.044,810 |
| 26.05.2026 | 21:55:18.865 | 0,175 BZ | 1.200 | 210,000 | 5.340.722,000 | 826.432,310 |
| 26.05.2026 | 21:47:12.961 | 0,170 BZ | 1.200 | 204,000 | 5.339.522,000 | 826.222,310 |
| 26.05.2026 | 21:43:26.106 | 0,169 BZ | 7.569 | 1.279,161 | 5.338.322,000 | 826.018,310 |
| 26.05.2026 | 21:40:19.676 | 0,171 BZ | 1.569 | 268,299 | 5.330.753,000 | 824.739,149 |
| 26.05.2026 | 21:34:27.858 | 0,170 BZ | 6.000 | 1.020,000 | 5.329.184,000 | 824.470,850 |
| 26.05.2026 | 21:29:23.430 | 0,170 BZ | 12.500 | 2.125,000 | 5.323.184,000 | 823.450,850 |
| 26.05.2026 | 21:28:28.529 | 0,169 BZ | 30.000 | 5.070,000 | 5.310.684,000 | 821.325,850 |
| 26.05.2026 | 21:26:07.306 | 0,170 BZ | 5.000 | 850,000 | 5.280.684,000 | 816.255,850 |
| 26.05.2026 | 21:07:18.926 | 0,173 BZ | 7.500 | 1.297,500 | 5.275.684,000 | 815.405,850 |
| 26.05.2026 | 21:01:35.689 | 0,174 BZ | 17.000 | 2.958,000 | 5.268.184,000 | 814.108,350 |
| 26.05.2026 | 21:00:33.767 | 0,172 BZ | 30.000 | 5.160,000 | 5.251.184,000 | 811.150,350 |
| 26.05.2026 | 20:59:53.614 | 0,172 BZ | 30.000 | 5.160,000 | 5.221.184,000 | 805.990,350 |
| 26.05.2026 | 20:59:16.235 | 0,173 BZ | 39.581 | 6.847,513 | 5.191.184,000 | 800.830,350 |
| 26.05.2026 | 20:57:15.372 | 0,173 BZ | 3.500 | 605,500 | 5.151.603,000 | 793.982,837 |
| 26.05.2026 | 20:50:22.013 | 0,173 BZ | 500 | 86,500 | 5.148.103,000 | 793.377,337 |
| 26.05.2026 | 20:49:27.073 | 0,174 BZ | 15.000 | 2.610,000 | 5.147.603,000 | 793.290,837 |
| 26.05.2026 | 20:44:03.435 | 0,172 BZ | 581 | 99,932 | 5.132.603,000 | 790.680,837 |
| 26.05.2026 | 20:34:29.772 | 0,168 BZ | 5.000 | 840,000 | 5.132.022,000 | 790.580,905 |
| 26.05.2026 | 20:34:16.606 | 0,169 BZ | 5.000 | 845,000 | 5.127.022,000 | 789.740,905 |
| 26.05.2026 | 20:32:58.273 | 0,168 BZ | 5.000 | 840,000 | 5.122.022,000 | 788.895,905 |
| 26.05.2026 | 20:31:56.177 | 0,169 BZ | 5.000 | 845,000 | 5.117.022,000 | 788.055,905 |
| 26.05.2026 | 20:25:26.308 | 0,170 BZ | 10.000 | 1.700,000 | 5.112.022,000 | 787.210,905 |
| 26.05.2026 | 20:19:31.119 | 0,168 BZ | 10.000 | 1.680,000 | 5.102.022,000 | 785.510,905 |
| 26.05.2026 | 20:16:24.126 | 0,168 BZ | 70.231 | 11.798,808 | 5.092.022,000 | 783.830,905 |
| 26.05.2026 | 20:16:01.490 | 0,168 BZ | 6.000 | 1.008,000 | 5.021.791,000 | 772.032,097 |
| 26.05.2026 | 20:15:29.148 | 0,170 BZ | 2.941 | 499,970 | 5.015.791,000 | 771.024,097 |
| 26.05.2026 | 20:07:48.910 | 0,170 BZ | 6.000 | 1.020,000 | 5.012.850,000 | 770.524,127 |
| 26.05.2026 | 20:07:07.758 | 0,171 BZ | 10.000 | 1.710,000 | 5.006.850,000 | 769.504,127 |
| 26.05.2026 | 20:04:37.910 | 0,170 BZ | 5.000 | 850,000 | 4.996.850,000 | 767.794,127 |
| 26.05.2026 | 20:04:16.308 | 0,170 BZ | 3.000 | 510,000 | 4.991.850,000 | 766.944,127 |
| 26.05.2026 | 20:02:17.318 | 0,170 BZ | 590 | 100,300 | 4.988.850,000 | 766.434,127 |
| 26.05.2026 | 19:58:53.178 | 0,170 BZ | 10.000 | 1.700,000 | 4.988.260,000 | 766.333,827 |
| 26.05.2026 | 19:50:39.374 | 0,173 BZ | 6.000 | 1.038,000 | 4.978.260,000 | 764.633,827 |
| 26.05.2026 | 19:50:33.453 | 0,173 BZ | 15.000 | 2.595,000 | 4.972.260,000 | 763.595,827 |
| 26.05.2026 | 19:49:59.348 | 0,173 BZ | 25.000 | 4.325,000 | 4.957.260,000 | 761.000,827 |
| 26.05.2026 | 19:45:19.091 | 0,173 BZ | 2.200 | 380,600 | 4.932.260,000 | 756.675,827 |
| 26.05.2026 | 19:42:58.024 | 0,172 BZ | 3.500 | 602,000 | 4.930.060,000 | 756.295,227 |
| 26.05.2026 | 19:35:50.208 | 0,169 BZ | 34.300 | 5.796,700 | 4.926.560,000 | 755.693,227 |
| 26.05.2026 | 19:34:38.703 | 0,170 BZ | 10.000 | 1.700,000 | 4.892.260,000 | 749.896,527 |
| 26.05.2026 | 19:29:24.905 | 0,169 BZ | 7.000 | 1.183,000 | 4.882.260,000 | 748.196,527 |
| 26.05.2026 | 19:23:07.811 | 0,167 BZ | 30.000 | 5.010,000 | 4.875.260,000 | 747.013,527 |
| 26.05.2026 | 19:22:36.117 | 0,167 G | - | - | 4.845.260,000 | 742.003,527 |
| 26.05.2026 | 19:19:59.093 | 0,167 BZ | 2.200 | 367,400 | 4.845.260,000 | 742.003,527 |
| 26.05.2026 | 19:18:00.455 | 0,165 G | - | - | 4.843.060,000 | 741.636,127 |
| 26.05.2026 | 19:14:47.030 | 0,165 BZ | 3.600 | 594,000 | 4.843.060,000 | 741.636,127 |
| 26.05.2026 | 19:07:56.162 | 0,149 BZ | 20.000 | 2.980,000 | 4.839.460,000 | 741.042,127 |
| 26.05.2026 | 19:03:33.205 | 0,150 BZ | 11.500 | 1.725,000 | 4.819.460,000 | 738.062,127 |
| 26.05.2026 | 19:03:00.416 | 0,151 BZ | 3.400 | 513,400 | 4.807.960,000 | 736.337,127 |
| 26.05.2026 | 19:01:53.224 | 0,151 BZ | 73.253 | 11.061,203 | 4.804.560,000 | 735.823,727 |
| 26.05.2026 | 18:55:42.276 | 0,153 BZ | 37.500 | 5.737,500 | 4.731.307,000 | 724.762,524 |
| 26.05.2026 | 18:54:30.061 | 0,154 BZ | 7.400 | 1.139,600 | 4.693.807,000 | 719.025,024 |
| 26.05.2026 | 18:52:27.129 | 0,156 BZ | 3.000 | 468,000 | 4.686.407,000 | 717.885,424 |
| 26.05.2026 | 18:44:24.778 | 0,156 BZ | 31.250 | 4.875,000 | 4.683.407,000 | 717.417,424 |
| 26.05.2026 | 18:37:10.855 | 0,157 BZ | 5.000 | 785,000 | 4.652.157,000 | 712.542,424 |
| 26.05.2026 | 18:37:05.662 | 0,157 BZ | 4.000 | 628,000 | 4.647.157,000 | 711.757,424 |
| 26.05.2026 | 18:27:11.952 | 0,158 BZ | 7.000 | 1.106,000 | 4.643.157,000 | 711.129,424 |
| 26.05.2026 | 18:25:08.410 | 0,158 BZ | 8.000 | 1.264,000 | 4.636.157,000 | 710.023,424 |
| 26.05.2026 | 18:23:07.364 | 0,159 BZ | 15.000 | 2.385,000 | 4.628.157,000 | 708.759,424 |
| 26.05.2026 | 18:20:26.855 | 0,160 BZ | 10.000 | 1.600,000 | 4.613.157,000 | 706.374,424 |
| 26.05.2026 | 18:17:27.750 | 0,159 BZ | 3.150 | 500,850 | 4.603.157,000 | 704.774,424 |
| 26.05.2026 | 18:14:20.844 | 0,160 BZ | 3.500 | 560,000 | 4.600.007,000 | 704.273,574 |
| 26.05.2026 | 18:08:27.039 | 0,162 BZ | 3.703 | 599,886 | 4.596.507,000 | 703.713,574 |
| 26.05.2026 | 18:06:12.073 | 0,163 BZ | 3.500 | 570,500 | 4.592.804,000 | 703.113,688 |
| 26.05.2026 | 18:00:14.012 | 0,162 BZ | 5.000 | 810,000 | 4.589.304,000 | 702.543,188 |
| 26.05.2026 | 18:00:02.440 | 0,162 BZ | 21.500 | 3.483,000 | 4.584.304,000 | 701.733,188 |
| 26.05.2026 | 17:55:36.698 | 0,159 BZ | 1.500 | 238,500 | 4.562.804,000 | 698.250,188 |
| 26.05.2026 | 17:55:07.437 | 0,158 BZ | 30.000 | 4.740,000 | 4.561.304,000 | 698.011,688 |
| 26.05.2026 | 17:52:45.229 | 0,158 BZ | 7.000 | 1.106,000 | 4.531.304,000 | 693.271,688 |
| 26.05.2026 | 17:46:36.216 | 0,158 BZ | 6.000 | 948,000 | 4.524.304,000 | 692.165,688 |
| 26.05.2026 | 17:46:08.783 | 0,158 BZ | 7.000 | 1.106,000 | 4.518.304,000 | 691.217,688 |
| 26.05.2026 | 17:43:57.832 | 0,158 BZ | 128.043 | 20.230,794 | 4.511.304,000 | 690.111,688 |
| 26.05.2026 | 17:43:47.847 | 0,158 BZ | 15.000 | 2.370,000 | 4.383.261,000 | 669.880,894 |
| 26.05.2026 | 17:37:47.863 | 0,158 BZ | 15.000 | 2.370,000 | 4.368.261,000 | 667.510,894 |
| 26.05.2026 | 17:37:39.581 | 0,158 BZ | 12.000 | 1.896,000 | 4.353.261,000 | 665.140,894 |
| 26.05.2026 | 17:36:17.779 | 0,159 BZ | 15.000 | 2.385,000 | 4.341.261,000 | 663.244,894 |
| 26.05.2026 | 17:35:44.651 | 0,159 BZ | 5.000 | 795,000 | 4.326.261,000 | 660.859,894 |
| 26.05.2026 | 17:34:30.567 | 0,160 BZ | 15.000 | 2.400,000 | 4.321.261,000 | 660.064,894 |
| 26.05.2026 | 17:33:57.587 | 0,160 BZ | 10.000 | 1.600,000 | 4.306.261,000 | 657.664,894 |
| 26.05.2026 | 17:33:13.412 | 0,160 BZ | 8.000 | 1.280,000 | 4.296.261,000 | 656.064,894 |
| 26.05.2026 | 17:33:01.526 | 0,160 BZ | 15.000 | 2.400,000 | 4.288.261,000 | 654.784,894 |
| 26.05.2026 | 17:30:57.112 | 0,161 BZ | 621 | 99,981 | 4.273.261,000 | 652.384,894 |
| 26.05.2026 | 17:30:56.574 | 0,161 BZ | 5.000 | 805,000 | 4.272.640,000 | 652.284,913 |
| 26.05.2026 | 17:29:47.029 | 0,161 BZ | 12.422 | 1.999,942 | 4.267.640,000 | 651.479,913 |
| 26.05.2026 | 17:29:17.056 | 0,161 BZ | 30.000 | 4.830,000 | 4.255.218,000 | 649.479,971 |
| 26.05.2026 | 17:29:12.966 | 0,161 BZ | 30.000 | 4.830,000 | 4.225.218,000 | 644.649,971 |
| 26.05.2026 | 17:28:04.029 | 0,162 BZ | 15.000 | 2.430,000 | 4.195.218,000 | 639.819,971 |
| 26.05.2026 | 17:27:39.205 | 0,163 BZ | 15.000 | 2.445,000 | 4.180.218,000 | 637.389,971 |
| 26.05.2026 | 17:27:13.869 | 0,162 BZ | 1.506 | 243,972 | 4.165.218,000 | 634.944,971 |
| 26.05.2026 | 17:27:08.990 | 0,164 BZ | 1.506 | 246,984 | 4.163.712,000 | 634.700,999 |
| 26.05.2026 | 17:26:31.507 | 0,164 BZ | 1.000 | 164,000 | 4.162.206,000 | 634.454,015 |
| 26.05.2026 | 17:25:47.437 | 0,165 BZ | 1.000 | 165,000 | 4.161.206,000 | 634.290,015 |
| 26.05.2026 | 17:25:31.737 | 0,165 BZ | 8.000 | 1.320,000 | 4.160.206,000 | 634.125,015 |
| 26.05.2026 | 17:25:12.279 | 0,166 BZ | 8.000 | 1.328,000 | 4.152.206,000 | 632.805,015 |
| 26.05.2026 | 17:20:41.633 | 0,168 BZ | 2.500 | 420,000 | 4.144.206,000 | 631.477,015 |
| 26.05.2026 | 17:20:32.547 | 0,169 BZ | 2.500 | 422,500 | 4.141.706,000 | 631.057,015 |
| 26.05.2026 | 17:20:17.247 | 0,169 BZ | 10.000 | 1.690,000 | 4.139.206,000 | 630.634,515 |
| 26.05.2026 | 17:19:58.519 | 0,170 BZ | 10.000 | 1.700,000 | 4.129.206,000 | 628.944,515 |
| 26.05.2026 | 17:19:47.452 | 0,169 BZ | 14.632 | 2.472,808 | 4.119.206,000 | 627.244,515 |