KLA-Tencor Corp./OS/Call [1600]/MS
WKN MM5HUZ
ISIN DE000MM5HUZ8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.01.2026 | 21:55:51.579 | 1,810 BZ | 500 | 905,000 | 132.085,000 | 247.853,810 |
| 22.01.2026 | 21:55:51.579 | 1,810 BZ | 500 | 905,000 | 132.085,000 | 247.853,810 |
| 22.01.2026 | 21:37:35.161 | 1,830 BZ | 3.000 | 5.490,000 | 131.585,000 | 246.948,810 |
| 22.01.2026 | 21:32:13.262 | 1,840 BZ | 280 | 515,200 | 128.585,000 | 241.458,810 |
| 22.01.2026 | 21:18:17.079 | 1,830 BZ | 300 | 549,000 | 128.305,000 | 240.943,610 |
| 22.01.2026 | 21:12:39.406 | 1,830 BZ | 284 | 519,720 | 128.005,000 | 240.394,610 |
| 22.01.2026 | 20:52:26.312 | 1,820 BZ | 750 | 1.365,000 | 127.721,000 | 239.874,890 |
| 22.01.2026 | 20:46:16.009 | 1,810 BZ | 260 | 470,600 | 126.971,000 | 238.509,890 |
| 22.01.2026 | 20:42:14.079 | 1,810 BZ | 450 | 814,500 | 126.711,000 | 238.039,290 |
| 22.01.2026 | 20:36:06.434 | 1,830 BZ | 280 | 512,400 | 126.261,000 | 237.224,790 |
| 22.01.2026 | 20:22:56.582 | 1,840 BZ | 270 | 496,800 | 125.981,000 | 236.712,390 |
| 22.01.2026 | 20:21:16.328 | 1,840 BZ | 400 | 736,000 | 125.711,000 | 236.215,590 |
| 22.01.2026 | 20:17:36.134 | 1,840 BZ | 260 | 478,400 | 125.311,000 | 235.479,590 |
| 22.01.2026 | 20:14:53.284 | 1,840 BZ | 260 | 478,400 | 125.051,000 | 235.001,190 |
| 22.01.2026 | 20:08:57.136 | 1,830 BZ | 780 | 1.427,400 | 124.791,000 | 234.522,790 |
| 22.01.2026 | 20:06:49.416 | 1,830 BZ | 1.000 | 1.830,000 | 124.011,000 | 233.095,390 |
| 22.01.2026 | 20:02:11.059 | 1,850 BZ | 520 | 962,000 | 123.011,000 | 231.265,390 |
| 22.01.2026 | 19:57:33.013 | 1,860 BZ | 54 | 100,440 | 122.491,000 | 230.303,390 |
| 22.01.2026 | 19:53:13.831 | 1,870 BZ | 5.400 | 10.098,000 | 122.437,000 | 230.202,950 |
| 22.01.2026 | 19:49:50.263 | 1,880 BZ | 260 | 488,800 | 117.037,000 | 220.104,950 |
| 22.01.2026 | 19:35:56.840 | 1,890 BZ | 260 | 491,400 | 116.777,000 | 219.616,150 |
| 22.01.2026 | 19:34:34.079 | 1,890 BZ | 300 | 567,000 | 116.517,000 | 219.124,750 |
| 22.01.2026 | 19:32:51.822 | 1,890 BZ | 260 | 491,400 | 116.217,000 | 218.557,750 |
| 22.01.2026 | 19:30:25.486 | 1,890 BZ | 1.320 | 2.494,800 | 115.957,000 | 218.066,350 |
| 22.01.2026 | 19:26:43.862 | 1,860 G | - | - | 114.637,000 | 215.571,550 |
| 22.01.2026 | 19:24:31.655 | 1,890 BZ | 264 | 498,960 | 114.637,000 | 215.571,550 |
| 22.01.2026 | 19:23:38.120 | 1,860 BZ | 1.000 | 1.860,000 | 114.373,000 | 215.072,590 |
| 22.01.2026 | 19:18:51.632 | 1,880 BZ | 3.200 | 6.016,000 | 113.373,000 | 213.212,590 |
| 22.01.2026 | 19:11:39.516 | 1,870 BZ | 270 | 504,900 | 110.173,000 | 207.196,590 |
| 22.01.2026 | 19:10:07.322 | 1,870 BZ | 5.350 | 10.004,500 | 109.903,000 | 206.691,690 |
| 22.01.2026 | 19:09:45.242 | 1,870 BZ | 2.600 | 4.862,000 | 104.553,000 | 196.687,190 |
| 22.01.2026 | 19:02:14.491 | 1,880 BZ | 260 | 488,800 | 101.953,000 | 191.825,190 |
| 22.01.2026 | 18:54:27.625 | 1,880 BZ | 260 | 488,800 | 101.693,000 | 191.336,390 |
| 22.01.2026 | 18:50:38.923 | 1,870 BZ | 2.000 | 3.740,000 | 101.433,000 | 190.847,590 |
| 22.01.2026 | 18:45:19.878 | 1,870 BZ | 297 | 555,390 | 99.433,000 | 187.107,590 |
| 22.01.2026 | 18:44:11.115 | 1,850 BZ | 260 | 481,000 | 99.136,000 | 186.552,200 |
| 22.01.2026 | 18:43:54.534 | 1,850 BZ | 600 | 1.110,000 | 98.876,000 | 186.071,200 |
| 22.01.2026 | 18:27:38.910 | 1,840 BZ | 1.450 | 2.668,000 | 98.276,000 | 184.961,200 |
| 22.01.2026 | 18:25:01.766 | 1,840 BZ | 500 | 920,000 | 96.826,000 | 182.293,200 |
| 22.01.2026 | 18:23:44.002 | 1,860 BZ | 1.700 | 3.162,000 | 96.326,000 | 181.373,200 |
| 22.01.2026 | 18:22:52.595 | 1,860 BZ | 290 | 539,400 | 94.626,000 | 178.211,200 |
| 22.01.2026 | 18:21:39.453 | 1,860 BZ | 5.350 | 9.951,000 | 94.336,000 | 177.671,800 |
| 22.01.2026 | 18:17:11.604 | 1,870 BZ | 260 | 486,200 | 88.986,000 | 167.720,800 |
| 22.01.2026 | 18:16:11.170 | 1,880 BZ | 600 | 1.128,000 | 88.726,000 | 167.234,600 |
| 22.01.2026 | 18:14:43.076 | 1,880 BZ | 400 | 752,000 | 88.126,000 | 166.106,600 |
| 22.01.2026 | 18:13:23.621 | 1,880 BZ | 300 | 564,000 | 87.726,000 | 165.354,600 |
| 22.01.2026 | 18:11:42.181 | 1,880 BZ | 300 | 564,000 | 87.426,000 | 164.790,600 |
| 22.01.2026 | 18:08:48.552 | 1,880 BZ | 1.000 | 1.880,000 | 87.126,000 | 164.226,600 |
| 22.01.2026 | 18:07:46.754 | 1,870 BZ | 260 | 486,200 | 86.126,000 | 162.346,600 |
| 22.01.2026 | 18:07:20.386 | 1,870 BZ | 2.700 | 5.049,000 | 85.866,000 | 161.860,400 |
| 22.01.2026 | 18:05:25.908 | 1,870 BZ | 50 | 93,500 | 83.166,000 | 156.811,400 |
| 22.01.2026 | 18:04:03.893 | 1,880 BZ | 500 | 940,000 | 83.116,000 | 156.717,900 |
| 22.01.2026 | 18:03:37.489 | 1,880 BZ | 270 | 507,600 | 82.616,000 | 155.777,900 |
| 22.01.2026 | 18:01:08.875 | 1,880 BZ | 550 | 1.034,000 | 82.346,000 | 155.270,300 |
| 22.01.2026 | 17:59:26.734 | 1,890 BZ | 300 | 567,000 | 81.796,000 | 154.236,300 |
| 22.01.2026 | 17:53:07.339 | 1,870 G | - | - | 81.496,000 | 153.669,300 |
| 22.01.2026 | 17:51:05.010 | 1,900 BZ | 290 | 551,000 | 81.496,000 | 153.669,300 |
| 22.01.2026 | 17:48:27.742 | 1,900 BZ | 260 | 494,000 | 81.206,000 | 153.118,300 |
| 22.01.2026 | 17:47:02.335 | 1,900 BZ | 296 | 562,400 | 80.946,000 | 152.624,300 |
| 22.01.2026 | 17:42:47.007 | 1,890 BZ | 260 | 491,400 | 80.650,000 | 152.061,900 |
| 22.01.2026 | 17:38:06.019 | 1,890 BZ | 600 | 1.134,000 | 80.390,000 | 151.570,500 |
| 22.01.2026 | 17:37:27.201 | 1,890 BZ | 285 | 538,650 | 79.790,000 | 150.436,500 |
| 22.01.2026 | 17:35:32.019 | 1,890 BZ | 290 | 548,100 | 79.505,000 | 149.897,850 |
| 22.01.2026 | 17:33:21.701 | 1,880 BZ | 500 | 940,000 | 79.215,000 | 149.349,750 |
| 22.01.2026 | 17:28:33.317 | 1,890 BZ | 1.250 | 2.362,500 | 78.715,000 | 148.409,750 |
| 22.01.2026 | 17:24:45.054 | 1,900 BZ | 195 | 370,500 | 77.465,000 | 146.047,250 |
| 22.01.2026 | 17:23:55.805 | 1,900 BZ | 300 | 570,000 | 77.270,000 | 145.676,750 |
| 22.01.2026 | 17:18:04.127 | 1,880 BZ | 159 | 298,920 | 76.970,000 | 145.106,750 |
| 22.01.2026 | 17:17:31.313 | 1,880 BZ | 400 | 752,000 | 76.811,000 | 144.807,830 |
| 22.01.2026 | 17:17:19.380 | 1,890 BZ | 1.000 | 1.890,000 | 76.411,000 | 144.055,830 |
| 22.01.2026 | 17:16:47.219 | 1,880 BZ | 260 | 488,800 | 75.411,000 | 142.165,830 |
| 22.01.2026 | 17:16:28.998 | 1,890 BZ | 400 | 756,000 | 75.151,000 | 141.677,030 |
| 22.01.2026 | 17:16:12.572 | 1,890 BZ | 260 | 491,400 | 74.751,000 | 140.921,030 |
| 22.01.2026 | 17:16:03.540 | 1,890 BZ | 260 | 491,400 | 74.491,000 | 140.429,630 |
| 22.01.2026 | 17:13:22.899 | 1,880 BZ | 300 | 564,000 | 74.231,000 | 139.938,230 |
| 22.01.2026 | 17:12:40.870 | 1,870 BZ | 1.030 | 1.926,100 | 73.931,000 | 139.374,230 |
| 22.01.2026 | 17:12:06.093 | 1,870 BZ | 1.430 | 2.674,100 | 72.901,000 | 137.448,130 |
| 22.01.2026 | 17:09:51.166 | 1,860 BZ | 280 | 520,800 | 71.471,000 | 134.774,030 |
| 22.01.2026 | 17:07:57.022 | 1,840 BZ | 260 | 478,400 | 71.191,000 | 134.253,230 |
| 22.01.2026 | 17:02:46.854 | 1,850 BZ | 582 | 1.076,700 | 70.931,000 | 133.774,830 |
| 22.01.2026 | 17:02:08.428 | 1,850 BZ | 289 | 534,650 | 70.349,000 | 132.698,130 |
| 22.01.2026 | 17:01:50.426 | 1,860 BZ | 300 | 558,000 | 70.060,000 | 132.163,480 |
| 22.01.2026 | 16:58:45.382 | 1,840 BZ | 276 | 507,840 | 69.500,000 | 131.124,480 |
| 22.01.2026 | 16:55:41.794 | 1,850 BZ | 530 | 980,500 | 69.224,000 | 130.616,640 |
| 22.01.2026 | 16:52:54.580 | 1,870 BZ | 320 | 598,400 | 68.694,000 | 129.636,140 |
| 22.01.2026 | 16:51:25.321 | 1,870 BZ | 260 | 486,200 | 68.374,000 | 129.037,740 |
| 22.01.2026 | 16:50:19.593 | 1,870 BZ | 3.950 | 7.386,500 | 68.114,000 | 128.551,540 |
| 22.01.2026 | 16:48:57.694 | 1,880 BZ | 260 | 488,800 | 64.164,000 | 121.165,040 |
| 22.01.2026 | 16:46:19.941 | 1,890 BZ | 260 | 491,400 | 63.904,000 | 120.676,240 |
| 22.01.2026 | 16:45:35.296 | 1,890 BZ | 270 | 510,300 | 63.644,000 | 120.184,840 |
| 22.01.2026 | 16:44:37.861 | 1,890 BZ | 285 | 538,650 | 63.374,000 | 119.674,540 |
| 22.01.2026 | 16:43:51.717 | 1,890 BZ | 530 | 1.001,700 | 63.089,000 | 119.135,890 |
| 22.01.2026 | 16:40:33.892 | 1,890 BZ | 2.300 | 4.347,000 | 62.559,000 | 118.134,190 |
| 22.01.2026 | 16:35:34.397 | 1,880 BZ | 600 | 1.128,000 | 60.259,000 | 113.787,190 |
| 22.01.2026 | 16:33:30.492 | 1,860 BZ | 260 | 483,600 | 59.659,000 | 112.659,190 |
| 22.01.2026 | 16:32:59.536 | 1,860 BZ | 700 | 1.302,000 | 59.399,000 | 112.175,590 |
| 22.01.2026 | 16:32:13.804 | 1,850 BZ | 410 | 758,500 | 58.699,000 | 110.873,590 |
| 22.01.2026 | 16:28:49.262 | 1,850 BZ | 550 | 1.017,500 | 58.289,000 | 110.115,090 |
| 22.01.2026 | 16:27:09.026 | 1,840 BZ | 310 | 570,400 | 57.739,000 | 109.097,590 |
| 22.01.2026 | 16:26:00.469 | 1,830 BZ | 290 | 530,700 | 57.429,000 | 108.527,190 |