Visa Inc./OS/Call [400]/MS
WKN MM5H8Q
ISIN DE000MM5H8Q1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.05.2026 | 14:23:08.932 | 0,216 BZ | 25.000 | 5.400,000 | 1.620.833,000 | 348.238,754 |
| 20.05.2026 | 14:17:12.521 | 0,217 BZ | 15.000 | 3.255,000 | 1.595.833,000 | 342.838,754 |
| 20.05.2026 | 14:16:54.515 | 0,217 BZ | 4.000 | 868,000 | 1.580.833,000 | 339.583,754 |
| 20.05.2026 | 14:08:33.662 | 0,218 BZ | 1.000 | 218,000 | 1.576.833,000 | 338.715,754 |
| 20.05.2026 | 14:06:48.926 | 0,218 BZ | 100.000 | 21.800,000 | 1.575.833,000 | 338.497,754 |
| 20.05.2026 | 14:04:07.787 | 0,217 BZ | 5.000 | 1.085,000 | 1.475.833,000 | 316.697,754 |
| 20.05.2026 | 14:03:29.793 | 0,217 BZ | 2.300 | 499,100 | 1.470.833,000 | 315.612,754 |
| 20.05.2026 | 13:57:45.856 | 0,217 BZ | 40.000 | 8.680,000 | 1.468.533,000 | 315.113,654 |
| 20.05.2026 | 13:49:47.314 | 0,218 BZ | 1.000 | 218,000 | 1.428.533,000 | 306.433,654 |
| 20.05.2026 | 13:47:08.251 | 0,217 BZ | 6.600 | 1.432,200 | 1.427.533,000 | 306.215,654 |
| 20.05.2026 | 13:27:43.117 | 0,217 BZ | 1.000 | 217,000 | 1.417.433,000 | 304.016,954 |
| 20.05.2026 | 13:16:33.453 | 0,218 BZ | 1.000 | 218,000 | 1.416.433,000 | 303.799,954 |
| 20.05.2026 | 13:11:05.020 | 0,218 BZ | 35.000 | 7.630,000 | 1.415.433,000 | 303.581,954 |
| 20.05.2026 | 13:05:43.532 | 0,217 BZ | 4.952 | 1.074,584 | 1.380.433,000 | 295.951,954 |
| 20.05.2026 | 12:50:03.131 | 0,215 BZ | 5.000 | 1.075,000 | 1.375.481,000 | 294.877,370 |
| 20.05.2026 | 12:41:12.696 | 0,211 BZ | 1.000 | 211,000 | 1.370.481,000 | 293.802,370 |
| 20.05.2026 | 12:40:40.417 | 0,212 BZ | 475 | 100,700 | 1.369.481,000 | 293.591,370 |
| 20.05.2026 | 12:39:01.425 | 0,212 BZ | 10.000 | 2.120,000 | 1.369.006,000 | 293.490,670 |
| 20.05.2026 | 12:38:27.197 | 0,212 BZ | 6.520 | 1.382,240 | 1.359.006,000 | 291.370,670 |
| 20.05.2026 | 12:37:33.989 | 0,212 BZ | 1.037 | 219,844 | 1.352.486,000 | 289.988,430 |
| 20.05.2026 | 12:37:13.264 | 0,212 BZ | 4.500 | 954,000 | 1.351.449,000 | 289.768,586 |
| 20.05.2026 | 12:26:06.795 | 0,212 BZ | 2.400 | 508,800 | 1.346.949,000 | 288.814,586 |
| 20.05.2026 | 12:24:48.735 | 0,212 BZ | 90.000 | 19.080,000 | 1.344.549,000 | 288.305,786 |
| 20.05.2026 | 12:24:39.911 | 0,212 BZ | 7.042 | 1.492,904 | 1.254.549,000 | 269.225,786 |
| 20.05.2026 | 12:23:27.355 | 0,218 BZ | 1.150 | 250,700 | 1.247.507,000 | 267.732,882 |
| 20.05.2026 | 12:23:18.778 | 0,218 BZ | 5.000 | 1.090,000 | 1.246.357,000 | 267.482,182 |
| 20.05.2026 | 12:20:45.078 | 0,217 BZ | 2.500 | 542,500 | 1.241.357,000 | 266.392,182 |
| 20.05.2026 | 12:20:38.336 | 0,217 BZ | 5.000 | 1.085,000 | 1.238.857,000 | 265.849,682 |
| 20.05.2026 | 12:11:11.617 | 0,218 BZ | 6.000 | 1.308,000 | 1.233.857,000 | 264.764,682 |
| 20.05.2026 | 12:05:40.028 | 0,218 BZ | 5.000 | 1.090,000 | 1.227.857,000 | 263.456,682 |
| 20.05.2026 | 12:04:36.579 | 0,217 BZ | 100.000 | 21.700,000 | 1.222.857,000 | 262.366,682 |
| 20.05.2026 | 12:02:16.547 | 0,217 BZ | 6.000 | 1.302,000 | 1.122.857,000 | 240.666,682 |
| 20.05.2026 | 12:01:11.883 | 0,217 BZ | 16.000 | 3.472,000 | 1.116.857,000 | 239.364,682 |
| 20.05.2026 | 11:59:51.156 | 0,217 BZ | 18.000 | 3.906,000 | 1.100.857,000 | 235.892,682 |
| 20.05.2026 | 11:59:25.637 | 0,217 BZ | 18.000 | 3.906,000 | 1.082.857,000 | 231.986,682 |
| 20.05.2026 | 11:56:49.798 | 0,217 BZ | 6.500 | 1.410,500 | 1.064.857,000 | 228.080,682 |
| 20.05.2026 | 11:53:24.580 | 0,217 BZ | 800 | 173,600 | 1.058.357,000 | 226.670,182 |
| 20.05.2026 | 11:52:59.713 | 0,217 BZ | 10.000 | 2.170,000 | 1.057.557,000 | 226.496,582 |
| 20.05.2026 | 11:51:28.019 | 0,217 BZ | 5.000 | 1.085,000 | 1.047.557,000 | 224.326,582 |
| 20.05.2026 | 11:51:08.630 | 0,216 BZ | 50.000 | 10.800,000 | 1.042.557,000 | 223.241,582 |
| 20.05.2026 | 11:50:18.630 | 0,217 BZ | 2.500 | 542,500 | 992.557,000 | 212.441,582 |
| 20.05.2026 | 11:44:37.494 | 0,217 BZ | 10.000 | 2.170,000 | 990.057,000 | 211.899,082 |
| 20.05.2026 | 11:40:02.040 | 0,217 BZ | 50.000 | 10.850,000 | 980.057,000 | 209.729,082 |
| 20.05.2026 | 11:39:57.056 | 0,217 BZ | 50.000 | 10.850,000 | 930.057,000 | 198.879,082 |
| 20.05.2026 | 11:31:39.654 | 0,216 BZ | 700 | 151,200 | 880.057,000 | 188.029,082 |
| 20.05.2026 | 11:28:10.846 | 0,216 BZ | 4.000 | 864,000 | 879.357,000 | 187.877,882 |
| 20.05.2026 | 11:27:16.139 | 0,216 BZ | 13.600 | 2.937,600 | 875.357,000 | 187.013,882 |
| 20.05.2026 | 11:21:31.677 | 0,216 BZ | 500 | 108,000 | 861.757,000 | 184.076,282 |
| 20.05.2026 | 11:20:50.516 | 0,216 BZ | 2.000 | 432,000 | 861.257,000 | 183.968,282 |
| 20.05.2026 | 11:20:32.822 | 0,216 BZ | 5.600 | 1.209,600 | 859.257,000 | 183.536,282 |
| 20.05.2026 | 11:17:02.048 | 0,215 BZ | 2.000 | 430,000 | 853.657,000 | 182.326,682 |
| 20.05.2026 | 11:16:48.770 | 0,216 BZ | 47.393 | 10.236,888 | 851.657,000 | 181.896,682 |
| 20.05.2026 | 11:15:08.943 | 0,216 BZ | 100.000 | 21.600,000 | 804.264,000 | 171.659,794 |
| 20.05.2026 | 11:14:38.566 | 0,216 BZ | 1.000 | 216,000 | 704.264,000 | 150.059,794 |
| 20.05.2026 | 11:14:21.875 | 0,216 BZ | 5.000 | 1.080,000 | 703.264,000 | 149.843,794 |
| 20.05.2026 | 11:14:13.017 | 0,216 BZ | 5.000 | 1.080,000 | 698.264,000 | 148.763,794 |
| 20.05.2026 | 11:09:36.400 | 0,214 BZ | 19.000 | 4.066,000 | 693.264,000 | 147.683,794 |
| 20.05.2026 | 11:08:35.269 | 0,214 BZ | 34.999 | 7.489,786 | 674.264,000 | 143.617,794 |
| 20.05.2026 | 11:08:30.565 | 0,215 BZ | 25.000 | 5.375,000 | 639.265,000 | 136.128,008 |
| 20.05.2026 | 11:06:55.671 | 0,214 BZ | 9.999 | 2.139,786 | 614.265,000 | 130.753,008 |
| 20.05.2026 | 11:05:23.224 | 0,217 BZ | 3.800 | 824,600 | 604.266,000 | 128.613,222 |
| 20.05.2026 | 11:04:39.677 | 0,217 BZ | 12.000 | 2.604,000 | 600.466,000 | 127.788,622 |
| 20.05.2026 | 10:59:07.782 | 0,215 BZ | 25.000 | 5.375,000 | 588.466,000 | 125.184,622 |
| 20.05.2026 | 10:57:05.775 | 0,215 BZ | 10.000 | 2.150,000 | 563.466,000 | 119.809,622 |
| 20.05.2026 | 10:50:44.510 | 0,215 BZ | 11.000 | 2.365,000 | 553.466,000 | 117.659,622 |
| 20.05.2026 | 10:48:09.544 | 0,217 BZ | 5.000 | 1.085,000 | 542.466,000 | 115.294,622 |
| 20.05.2026 | 10:47:44.795 | 0,217 BZ | 1.500 | 325,500 | 537.466,000 | 114.209,622 |
| 20.05.2026 | 10:47:06.023 | 0,217 BZ | 18.700 | 4.057,900 | 535.966,000 | 113.884,122 |
| 20.05.2026 | 10:47:00.999 | 0,218 BZ | 4.500 | 981,000 | 517.266,000 | 109.826,222 |
| 20.05.2026 | 10:46:50.118 | 0,216 G | - | - | 512.766,000 | 108.845,222 |
| 20.05.2026 | 10:45:07.120 | 0,218 BZ | 7.500 | 1.635,000 | 512.766,000 | 108.845,222 |
| 20.05.2026 | 10:45:01.016 | 0,218 BZ | 700 | 152,600 | 505.266,000 | 107.210,222 |
| 20.05.2026 | 10:43:24.571 | 0,218 BZ | 6.000 | 1.308,000 | 504.566,000 | 107.057,622 |
| 20.05.2026 | 10:42:44.548 | 0,218 BZ | 800 | 174,400 | 498.566,000 | 105.749,622 |
| 20.05.2026 | 10:41:11.799 | 0,217 BZ | 1.200 | 260,400 | 497.766,000 | 105.575,222 |
| 20.05.2026 | 10:40:41.032 | 0,216 G | - | - | 496.566,000 | 105.314,822 |
| 20.05.2026 | 10:40:09.530 | 0,217 BZ | 6.818 | 1.479,506 | 496.566,000 | 105.314,822 |
| 20.05.2026 | 10:39:34.783 | 0,218 BZ | 1.300 | 283,400 | 489.748,000 | 103.835,316 |
| 20.05.2026 | 10:38:46.023 | 0,218 BZ | 6.818 | 1.486,324 | 488.448,000 | 103.551,916 |
| 20.05.2026 | 10:38:06.497 | 0,217 BZ | 18.716 | 4.061,372 | 481.630,000 | 102.065,592 |
| 20.05.2026 | 10:38:01.472 | 0,218 BZ | 9.000 | 1.962,000 | 462.914,000 | 98.004,220 |
| 20.05.2026 | 10:36:09.686 | 0,217 BZ | 1.000 | 217,000 | 453.914,000 | 96.042,220 |
| 20.05.2026 | 10:36:07.913 | 0,216 G | - | - | 452.914,000 | 95.825,220 |
| 20.05.2026 | 10:34:23.474 | 0,217 BZ | 1.500 | 325,500 | 452.914,000 | 95.825,220 |
| 20.05.2026 | 10:34:02.111 | 0,217 BZ | 5.000 | 1.085,000 | 451.414,000 | 95.499,720 |
| 20.05.2026 | 10:33:03.425 | 0,217 BZ | 4.716 | 1.023,372 | 446.414,000 | 94.414,720 |
| 20.05.2026 | 10:32:23.338 | 0,217 BZ | 5.000 | 1.085,000 | 441.698,000 | 93.391,348 |
| 20.05.2026 | 10:30:04.946 | 0,215 G | - | - | 436.698,000 | 92.306,348 |
| 20.05.2026 | 10:29:48.488 | 0,216 G | - | - | 436.698,000 | 92.306,348 |
| 20.05.2026 | 10:24:51.040 | 0,213 BZ | 15.000 | 3.195,000 | 436.698,000 | 92.306,348 |
| 20.05.2026 | 10:20:20.652 | 0,211 BZ | 5.000 | 1.055,000 | 421.698,000 | 89.111,348 |
| 20.05.2026 | 10:17:10.020 | 0,213 BZ | 645 | 137,385 | 416.698,000 | 88.056,348 |
| 20.05.2026 | 10:15:11.932 | 0,212 BZ | 1.000 | 212,000 | 416.053,000 | 87.918,963 |
| 20.05.2026 | 10:15:02.109 | 0,212 BZ | 9.433 | 1.999,796 | 415.053,000 | 87.706,963 |
| 20.05.2026 | 10:14:38.080 | 0,212 G | - | - | 405.620,000 | 85.707,167 |
| 20.05.2026 | 10:13:52.580 | 0,212 G | - | - | 405.620,000 | 85.707,167 |
| 20.05.2026 | 10:13:29.051 | 0,213 BZ | 305 | 64,965 | 405.620,000 | 85.707,167 |
| 20.05.2026 | 10:11:57.689 | 0,212 BZ | 13.000 | 2.756,000 | 405.315,000 | 85.642,202 |
| 20.05.2026 | 10:07:18.256 | 0,212 BZ | 10.000 | 2.120,000 | 392.315,000 | 82.886,202 |
| 20.05.2026 | 10:02:08.627 | 0,212 BZ | 50.000 | 10.600,000 | 382.315,000 | 80.766,202 |