Pfizer Inc./OS/Call [26]/MS
WKN MM5GS3
ISIN DE000MM5GS36
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.08.2026 | 21:41:52.302 | 0,175 BZ | 2.000 | 350,000 | 1.081.568,000 | 199.563,658 |
| 20.08.2026 | 21:41:52.302 | 0,175 BZ | 2.000 | 350,000 | 1.081.568,000 | 199.563,658 |
| 20.08.2026 | 20:13:16.641 | 0,191 BZ | 3.750 | 716,250 | 1.079.568,000 | 199.213,658 |
| 20.08.2026 | 20:12:21.924 | 0,191 BZ | 3.750 | 716,250 | 1.075.818,000 | 198.497,408 |
| 20.08.2026 | 20:04:46.488 | 0,192 BZ | 9.000 | 1.728,000 | 1.072.068,000 | 197.781,158 |
| 20.08.2026 | 19:37:32.075 | 0,190 BZ | 5.000 | 950,000 | 1.063.068,000 | 196.053,158 |
| 20.08.2026 | 19:35:31.897 | 0,189 BZ | 5.000 | 945,000 | 1.058.068,000 | 195.103,158 |
| 20.08.2026 | 19:02:27.293 | 0,191 BZ | 13.000 | 2.483,000 | 1.053.068,000 | 194.158,158 |
| 20.08.2026 | 18:54:54.621 | 0,192 BZ | 130.000 | 24.960,000 | 1.040.068,000 | 191.675,158 |
| 20.08.2026 | 18:54:48.795 | 0,192 G | - | - | 910.068,000 | 166.715,158 |
| 20.08.2026 | 18:53:44.168 | 0,192 G | - | - | 910.068,000 | 166.715,158 |
| 20.08.2026 | 18:32:57.547 | 0,185 BZ | 800 | 148,000 | 910.068,000 | 166.715,158 |
| 20.08.2026 | 18:32:52.625 | 0,185 BZ | 800 | 148,000 | 909.268,000 | 166.567,158 |
| 20.08.2026 | 18:25:08.061 | 0,187 BZ | 3.000 | 561,000 | 908.468,000 | 166.419,158 |
| 20.08.2026 | 18:25:01.545 | 0,187 BZ | 3.000 | 561,000 | 905.468,000 | 165.858,158 |
| 20.08.2026 | 18:02:57.557 | 0,195 BZ | 1.750 | 341,250 | 902.468,000 | 165.297,158 |
| 20.08.2026 | 18:00:04.143 | 0,197 BZ | 1.750 | 344,750 | 900.718,000 | 164.955,908 |
| 20.08.2026 | 17:53:50.750 | 0,200 BZ | 4.440 | 888,000 | 898.968,000 | 164.611,158 |
| 20.08.2026 | 17:45:49.861 | 0,196 BZ | 2.800 | 548,800 | 894.528,000 | 163.723,158 |
| 20.08.2026 | 17:45:08.542 | 0,195 BZ | 2.800 | 546,000 | 891.728,000 | 163.174,358 |
| 20.08.2026 | 17:37:51.095 | 0,191 BZ | 16.000 | 3.056,000 | 888.928,000 | 162.628,358 |
| 20.08.2026 | 17:26:58.298 | 0,177 BZ | 9.850 | 1.743,450 | 872.928,000 | 159.572,358 |
| 20.08.2026 | 17:24:38.944 | 0,177 BZ | 5.376 | 951,552 | 863.078,000 | 157.828,908 |
| 20.08.2026 | 17:11:44.063 | 0,170 BZ | 50.000 | 8.500,000 | 857.702,000 | 156.877,356 |
| 20.08.2026 | 17:05:42.185 | 0,165 BZ | 10.000 | 1.650,000 | 807.702,000 | 148.377,356 |
| 20.08.2026 | 16:55:45.045 | 0,163 BZ | 3.000 | 489,000 | 797.702,000 | 146.727,356 |
| 20.08.2026 | 16:53:26.077 | 0,164 BZ | 10.000 | 1.640,000 | 794.702,000 | 146.238,356 |
| 20.08.2026 | 16:41:29.522 | 0,160 BZ | 13.500 | 2.160,000 | 784.702,000 | 144.598,356 |
| 20.08.2026 | 16:40:14.921 | 0,162 BZ | 11.800 | 1.911,600 | 771.202,000 | 142.438,356 |
| 20.08.2026 | 16:39:42.863 | 0,160 BZ | 4.500 | 720,000 | 759.402,000 | 140.526,756 |
| 20.08.2026 | 16:38:03.220 | 0,162 BZ | 10.300 | 1.668,600 | 754.902,000 | 139.806,756 |
| 20.08.2026 | 16:37:37.496 | 0,162 BZ | 5.260 | 852,120 | 744.602,000 | 138.138,156 |
| 20.08.2026 | 16:37:32.433 | 0,162 G | - | - | 739.342,000 | 137.286,036 |
| 20.08.2026 | 16:30:42.416 | 0,168 BZ | 11.466 | 1.926,288 | 739.342,000 | 137.286,036 |
| 20.08.2026 | 16:30:23.591 | 0,169 BZ | 13.000 | 2.197,000 | 727.876,000 | 135.359,748 |
| 20.08.2026 | 16:08:38.541 | 0,173 BZ | 4.500 | 778,500 | 714.876,000 | 133.162,748 |
| 20.08.2026 | 15:52:30.108 | 0,180 BZ | 2.000 | 360,000 | 708.842,000 | 132.117,332 |
| 20.08.2026 | 15:51:42.466 | 0,179 BZ | 2.000 | 358,000 | 706.842,000 | 131.757,332 |
| 20.08.2026 | 15:34:09.539 | 0,184 BZ | 6.000 | 1.104,000 | 704.842,000 | 131.399,332 |
| 20.08.2026 | 15:34:04.110 | 0,182 BZ | 6.000 | 1.092,000 | 698.842,000 | 130.295,332 |
| 20.08.2026 | 15:33:53.059 | 0,180 G | - | - | 692.842,000 | 129.203,332 |
| 20.08.2026 | 15:33:28.974 | 0,180 G | - | - | 692.842,000 | 129.203,332 |
| 20.08.2026 | 15:20:03.119 | 0,186 BZ | 10.595 | 1.970,670 | 692.842,000 | 129.203,332 |
| 20.08.2026 | 15:17:49.904 | 0,185 BZ | 1.000 | 185,000 | 682.247,000 | 127.232,662 |
| 20.08.2026 | 15:12:46.780 | 0,186 BZ | 5.200 | 967,200 | 681.247,000 | 127.047,662 |
| 20.08.2026 | 15:10:03.199 | 0,186 BZ | 5.555 | 1.033,230 | 676.047,000 | 126.080,462 |
| 20.08.2026 | 15:09:14.810 | 0,186 BZ | 4.040 | 751,440 | 670.492,000 | 125.047,232 |
| 20.08.2026 | 15:08:27.999 | 0,186 BZ | 5.555 | 1.033,230 | 666.452,000 | 124.295,792 |
| 20.08.2026 | 15:03:41.553 | 0,188 BZ | 1.666 | 313,208 | 660.897,000 | 123.262,562 |
| 20.08.2026 | 15:02:26.244 | 0,187 BZ | 1.666 | 311,542 | 659.231,000 | 122.949,354 |
| 20.08.2026 | 14:57:11.754 | 0,187 BZ | 61.450 | 11.491,150 | 657.565,000 | 122.637,812 |
| 20.08.2026 | 14:56:57.990 | 0,187 BZ | 50.000 | 9.350,000 | 596.115,000 | 111.146,662 |
| 20.08.2026 | 14:55:49.154 | 0,186 BZ | 5.200 | 967,200 | 546.115,000 | 101.796,662 |
| 20.08.2026 | 14:54:22.316 | 0,187 BZ | 6.250 | 1.168,750 | 540.915,000 | 100.829,462 |
| 20.08.2026 | 14:50:49.461 | 0,188 BZ | 20.000 | 3.760,000 | 534.665,000 | 99.660,712 |
| 20.08.2026 | 14:48:32.976 | 0,190 BZ | 22.236 | 4.224,840 | 514.665,000 | 95.900,712 |
| 20.08.2026 | 14:47:49.771 | 0,189 BZ | 3.000 | 567,000 | 492.429,000 | 91.675,872 |
| 20.08.2026 | 14:47:27.322 | 0,186 BZ | 3.000 | 558,000 | 489.429,000 | 91.108,872 |
| 20.08.2026 | 14:43:24.660 | 0,187 BZ | 5.000 | 935,000 | 486.429,000 | 90.550,872 |
| 20.08.2026 | 14:41:37.209 | 0,186 BZ | 5.000 | 930,000 | 481.429,000 | 89.615,872 |
| 20.08.2026 | 14:41:09.767 | 0,187 BZ | 22.900 | 4.282,300 | 476.429,000 | 88.685,872 |
| 20.08.2026 | 14:41:04.333 | 0,186 BZ | 7.900 | 1.469,400 | 453.529,000 | 84.403,572 |
| 20.08.2026 | 14:38:49.045 | 0,186 BZ | 15.000 | 2.790,000 | 445.629,000 | 82.934,172 |
| 20.08.2026 | 14:38:16.207 | 0,186 BZ | 6.315 | 1.174,590 | 430.629,000 | 80.144,172 |
| 20.08.2026 | 14:36:33.045 | 0,187 BZ | 22.000 | 4.114,000 | 424.314,000 | 78.969,582 |
| 20.08.2026 | 14:33:53.053 | 0,186 BZ | 5.000 | 930,000 | 402.314,000 | 74.855,582 |
| 20.08.2026 | 14:30:14.673 | 0,186 BZ | 8.000 | 1.488,000 | 397.314,000 | 73.925,582 |
| 20.08.2026 | 14:30:09.525 | 0,186 BZ | 12.000 | 2.232,000 | 389.314,000 | 72.437,582 |
| 20.08.2026 | 14:29:49.166 | 0,186 BZ | 2.000 | 372,000 | 377.314,000 | 70.205,582 |
| 20.08.2026 | 14:26:19.129 | 0,186 BZ | 2.500 | 465,000 | 375.314,000 | 69.833,582 |
| 20.08.2026 | 14:25:48.887 | 0,186 BZ | 2.500 | 465,000 | 372.814,000 | 69.368,582 |
| 20.08.2026 | 14:22:26.200 | 0,187 BZ | 20.000 | 3.740,000 | 370.314,000 | 68.903,582 |
| 20.08.2026 | 14:18:52.788 | 0,187 BZ | 10.000 | 1.870,000 | 350.314,000 | 65.163,582 |
| 20.08.2026 | 14:18:47.210 | 0,186 BZ | 10.000 | 1.860,000 | 340.314,000 | 63.293,582 |
| 20.08.2026 | 14:18:44.897 | 0,186 G | - | - | 330.314,000 | 61.433,582 |
| 20.08.2026 | 14:17:57.166 | 0,187 BZ | 11.581 | 2.165,647 | 330.314,000 | 61.433,582 |
| 20.08.2026 | 14:13:37.357 | 0,189 BZ | 23.261 | 4.396,329 | 318.733,000 | 59.267,935 |
| 20.08.2026 | 14:13:24.329 | 0,189 BZ | 20.000 | 3.780,000 | 295.472,000 | 54.871,606 |
| 20.08.2026 | 14:13:19.309 | 0,189 BZ | 20.000 | 3.780,000 | 275.472,000 | 51.091,606 |
| 20.08.2026 | 14:13:11.525 | 0,189 BZ | 20.000 | 3.780,000 | 255.472,000 | 47.311,606 |
| 20.08.2026 | 14:12:34.420 | 0,187 BZ | 6.000 | 1.122,000 | 235.472,000 | 43.531,606 |
| 20.08.2026 | 14:11:41.988 | 0,184 BZ | 53.000 | 9.752,000 | 229.472,000 | 42.409,606 |
| 20.08.2026 | 14:10:33.493 | 0,184 BZ | 2.700 | 496,800 | 176.472,000 | 32.657,606 |
| 20.08.2026 | 14:09:37.392 | 0,185 BZ | 15.000 | 2.775,000 | 173.772,000 | 32.160,806 |
| 20.08.2026 | 14:09:25.123 | 0,185 BZ | 20.000 | 3.700,000 | 158.772,000 | 29.385,806 |
| 20.08.2026 | 14:08:22.568 | 0,185 BZ | 5.555 | 1.027,675 | 138.772,000 | 25.685,806 |
| 20.08.2026 | 14:06:40.572 | 0,184 BZ | 52.000 | 9.568,000 | 133.217,000 | 24.658,131 |
| 20.08.2026 | 14:05:01.737 | 0,185 BZ | 10.530 | 1.948,050 | 81.217,000 | 15.090,131 |
| 20.08.2026 | 14:04:46.894 | 0,185 BZ | 5.555 | 1.027,675 | 70.687,000 | 13.142,081 |
| 20.08.2026 | 14:03:56.676 | 0,185 BZ | 16.666 | 3.083,210 | 65.132,000 | 12.114,406 |
| 20.08.2026 | 14:03:49.527 | 0,185 BZ | 3.680 | 680,800 | 48.466,000 | 9.031,196 |
| 20.08.2026 | 14:03:09.509 | 0,186 BZ | 15.093 | 2.807,298 | 44.786,000 | 8.350,396 |
| 20.08.2026 | 14:03:04.889 | 0,185 BZ | 3.000 | 555,000 | 29.693,000 | 5.543,098 |
| 20.08.2026 | 14:02:13.741 | 0,186 BZ | 12.093 | 2.249,298 | 26.693,000 | 4.988,098 |
| 20.08.2026 | 14:01:51.764 | 0,186 BZ | 13.000 | 2.418,000 | 14.600,000 | 2.738,800 |
| 20.08.2026 | 10:55:47.427 | 0,188 G | - | - | 1.600,000 | 320,800 |
| 20.08.2026 | 09:21:11.638 | 0,199 G | - | - | 1.600,000 | 320,800 |
| 20.08.2026 | 09:18:05.404 | 0,201 BZ | 800 | 160,800 | 1.600,000 | 320,800 |
| 20.08.2026 | 09:17:54.791 | 0,200 BZ | 800 | 160,000 | 800,000 | 160,000 |
| 19.08.2026 | 21:00:00.545 | 0,216 BZ | 2.000 | 432,000 | 65.050,000 | 12.860,650 |