Alphabet Inc. (C Shares)/OS/Call [330]/MS
WKN MM6Q0L
ISIN DE000MM6Q0L7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.04.2026 | 18:44:28.941 | 1,130 BZ | 17.180 | 19.413,400 | 1.045.482,000 | 1.127.330,690 |
| 24.04.2026 | 18:39:21.773 | 1,140 BZ | 3.000 | 3.420,000 | 1.028.302,000 | 1.107.917,290 |
| 24.04.2026 | 18:36:25.777 | 1,140 BZ | 900 | 1.026,000 | 1.025.302,000 | 1.104.497,290 |
| 24.04.2026 | 18:33:09.923 | 1,150 BZ | 1.450 | 1.667,500 | 1.024.402,000 | 1.103.471,290 |
| 24.04.2026 | 18:30:59.263 | 1,130 G | - | - | 1.022.952,000 | 1.101.803,790 |
| 24.04.2026 | 18:25:35.512 | 1,140 BZ | 5.800 | 6.612,000 | 1.022.952,000 | 1.101.803,790 |
| 24.04.2026 | 18:19:36.532 | 1,140 BZ | 2.630 | 2.998,200 | 1.017.152,000 | 1.095.191,790 |
| 24.04.2026 | 18:16:11.510 | 1,120 BZ | 800 | 896,000 | 1.014.522,000 | 1.092.193,590 |
| 24.04.2026 | 18:01:02.788 | 1,140 BZ | 210 | 239,400 | 1.013.722,000 | 1.091.297,590 |
| 24.04.2026 | 18:00:26.595 | 1,140 BZ | 90 | 102,600 | 1.013.512,000 | 1.091.058,190 |
| 24.04.2026 | 17:57:37.243 | 1,140 BZ | 1.000 | 1.140,000 | 1.013.422,000 | 1.090.955,590 |
| 24.04.2026 | 17:41:22.650 | 1,080 BZ | 1.000 | 1.080,000 | 1.012.422,000 | 1.089.815,590 |
| 24.04.2026 | 17:39:49.423 | 1,080 BZ | 1.650 | 1.782,000 | 1.011.422,000 | 1.088.735,590 |
| 24.04.2026 | 17:37:01.170 | 1,070 BZ | 2.050 | 2.193,500 | 1.009.772,000 | 1.086.953,590 |
| 24.04.2026 | 17:36:47.859 | 1,080 BZ | 2.050 | 2.214,000 | 1.007.722,000 | 1.084.760,090 |
| 24.04.2026 | 17:27:49.824 | 1,080 BZ | 1.000 | 1.080,000 | 1.005.672,000 | 1.082.546,090 |
| 24.04.2026 | 17:23:22.758 | 1,050 BZ | 1.000 | 1.050,000 | 1.004.672,000 | 1.081.466,090 |
| 24.04.2026 | 17:22:45.502 | 1,040 BZ | 6.870 | 7.144,800 | 1.003.672,000 | 1.080.416,090 |
| 24.04.2026 | 17:22:40.565 | 1,050 BZ | 860 | 903,000 | 996.802,000 | 1.073.271,290 |
| 24.04.2026 | 17:21:26.283 | 1,040 BZ | 1.010 | 1.050,400 | 995.942,000 | 1.072.368,290 |
| 24.04.2026 | 17:18:19.088 | 1,020 BZ | 3.800 | 3.876,000 | 989.932,000 | 1.066.117,890 |
| 24.04.2026 | 17:14:26.838 | 1,010 BZ | 800 | 808,000 | 986.132,000 | 1.062.241,890 |
| 24.04.2026 | 17:14:07.006 | 1,010 BZ | 2.000 | 2.020,000 | 985.332,000 | 1.061.433,890 |
| 24.04.2026 | 17:09:34.980 | 1,000 BZ | 1.000 | 1.000,000 | 983.332,000 | 1.059.413,890 |
| 24.04.2026 | 17:08:23.091 | 1,000 BZ | 3.150 | 3.150,000 | 982.332,000 | 1.058.413,890 |
| 24.04.2026 | 17:08:18.130 | 1,010 BZ | 150 | 151,500 | 979.182,000 | 1.055.263,890 |
| 24.04.2026 | 17:08:00.096 | 1,000 BZ | 3.000 | 3.000,000 | 979.032,000 | 1.055.112,390 |
| 24.04.2026 | 17:07:00.695 | 1,000 BZ | 410 | 410,000 | 976.032,000 | 1.052.112,390 |
| 24.04.2026 | 17:06:46.067 | 1,000 BZ | 1.500 | 1.500,000 | 975.622,000 | 1.051.702,390 |
| 24.04.2026 | 16:57:53.062 | 1,020 BZ | 6.000 | 6.120,000 | 974.122,000 | 1.050.202,390 |
| 24.04.2026 | 16:53:52.693 | 1,010 BZ | 1.000 | 1.010,000 | 968.122,000 | 1.044.082,390 |
| 24.04.2026 | 16:48:00.557 | 1,010 BZ | 3.000 | 3.030,000 | 967.122,000 | 1.043.072,390 |
| 24.04.2026 | 16:46:27.937 | 1,010 BZ | 1.000 | 1.010,000 | 963.622,000 | 1.039.537,390 |
| 24.04.2026 | 16:43:53.035 | 1,010 BZ | 500 | 505,000 | 962.622,000 | 1.038.527,390 |
| 24.04.2026 | 16:35:29.316 | 1,020 BZ | 485 | 494,700 | 962.122,000 | 1.038.022,390 |
| 24.04.2026 | 16:26:16.959 | 1,050 BZ | 188 | 197,400 | 961.152,000 | 1.037.028,140 |
| 24.04.2026 | 16:22:23.976 | 1,060 BZ | 188 | 199,280 | 960.964,000 | 1.036.830,740 |
| 24.04.2026 | 16:19:59.952 | 1,060 BZ | 10.918 | 11.573,080 | 960.776,000 | 1.036.631,460 |
| 24.04.2026 | 16:18:47.699 | 1,050 BZ | 15.000 | 15.750,000 | 949.858,000 | 1.025.058,380 |
| 24.04.2026 | 16:15:31.497 | 1,070 BZ | 468 | 500,760 | 934.858,000 | 1.009.308,380 |
| 24.04.2026 | 16:10:13.154 | 1,050 G | - | - | 934.390,000 | 1.008.807,620 |
| 24.04.2026 | 15:58:35.996 | 1,060 BZ | 2.050 | 2.173,000 | 934.390,000 | 1.008.807,620 |
| 24.04.2026 | 15:52:02.002 | 1,060 BZ | 900 | 954,000 | 932.340,000 | 1.006.634,620 |
| 24.04.2026 | 15:38:24.233 | 1,000 BZ | 3.000 | 3.000,000 | 931.340,000 | 1.005.575,620 |
| 24.04.2026 | 15:37:43.819 | 1,000 BZ | 5.000 | 5.000,000 | 928.340,000 | 1.002.575,620 |
| 24.04.2026 | 15:36:49.498 | 1,000 BZ | 1.000 | 1.000,000 | 923.340,000 | 997.575,620 |
| 24.04.2026 | 15:36:38.622 | 1,010 BZ | 1.000 | 1.010,000 | 922.340,000 | 996.575,620 |
| 24.04.2026 | 15:35:16.265 | 0,990 BZ | 1.450 | 1.435,500 | 921.340,000 | 995.565,620 |
| 24.04.2026 | 15:34:40.213 | 1,000 BZ | 2.300 | 2.300,000 | 918.890,000 | 993.150,120 |
| 24.04.2026 | 15:33:38.937 | 1,010 BZ | 900 | 909,000 | 916.590,000 | 990.850,120 |
| 24.04.2026 | 15:33:28.816 | 1,000 BZ | 1.900 | 1.900,000 | 915.690,000 | 989.941,120 |
| 24.04.2026 | 15:31:41.107 | 1,020 BZ | 1.000 | 1.020,000 | 913.790,000 | 988.041,120 |
| 24.04.2026 | 15:30:35.418 | 1,040 BZ | 1.313 | 1.365,520 | 912.790,000 | 987.021,120 |
| 24.04.2026 | 15:30:24.023 | 1,050 BZ | 7.613 | 7.993,650 | 911.477,000 | 985.655,600 |
| 24.04.2026 | 15:29:57.289 | 1,070 BZ | 700 | 749,000 | 903.864,000 | 977.661,950 |
| 24.04.2026 | 15:28:29.174 | 1,060 BZ | 9.435 | 10.001,100 | 903.164,000 | 976.912,950 |
| 24.04.2026 | 15:28:23.528 | 1,060 BZ | 3.000 | 3.180,000 | 893.729,000 | 966.911,850 |
| 24.04.2026 | 15:28:20.746 | 1,070 BZ | 3.935 | 4.210,450 | 890.729,000 | 963.731,850 |
| 24.04.2026 | 15:27:40.914 | 1,080 BZ | 2.500 | 2.700,000 | 886.794,000 | 959.521,400 |
| 24.04.2026 | 15:26:43.139 | 1,090 BZ | 1.700 | 1.853,000 | 884.294,000 | 956.821,400 |
| 24.04.2026 | 15:22:00.990 | 1,100 BZ | 1.000 | 1.100,000 | 882.594,000 | 954.968,400 |
| 24.04.2026 | 15:17:32.924 | 1,100 BZ | 300 | 330,000 | 881.594,000 | 953.868,400 |
| 24.04.2026 | 15:16:54.561 | 1,100 BZ | 400 | 440,000 | 881.294,000 | 953.538,400 |
| 24.04.2026 | 14:55:48.100 | 1,090 BZ | 6.867 | 7.485,030 | 880.894,000 | 953.098,400 |
| 24.04.2026 | 14:53:00.006 | 1,090 BZ | 1.900 | 2.071,000 | 874.027,000 | 945.613,370 |
| 24.04.2026 | 14:49:57.393 | 1,090 BZ | 4.967 | 5.414,030 | 872.127,000 | 943.542,370 |
| 24.04.2026 | 14:43:33.452 | 1,100 BZ | 1.000 | 1.100,000 | 867.160,000 | 938.128,340 |
| 24.04.2026 | 14:43:29.263 | 1,110 BZ | 1.000 | 1.110,000 | 866.160,000 | 937.028,340 |
| 24.04.2026 | 14:37:58.275 | 1,100 BZ | 32.814 | 36.095,400 | 865.160,000 | 935.918,340 |
| 24.04.2026 | 14:37:31.128 | 1,100 BZ | 100 | 110,000 | 832.346,000 | 899.822,940 |
| 24.04.2026 | 14:35:40.580 | 1,110 BZ | 2.000 | 2.220,000 | 832.246,000 | 899.712,940 |
| 24.04.2026 | 14:30:02.902 | 1,110 BZ | 2.000 | 2.220,000 | 830.246,000 | 897.492,940 |
| 24.04.2026 | 14:29:20.857 | 1,110 BZ | 3.015 | 3.346,650 | 828.246,000 | 895.272,940 |
| 24.04.2026 | 14:26:21.979 | 1,110 BZ | 1.000 | 1.110,000 | 825.231,000 | 891.926,290 |
| 24.04.2026 | 14:23:39.536 | 1,110 BZ | 1.000 | 1.110,000 | 824.231,000 | 890.816,290 |
| 24.04.2026 | 14:20:52.299 | 1,110 BZ | 450 | 499,500 | 823.231,000 | 889.706,290 |
| 24.04.2026 | 14:11:13.582 | 1,110 BZ | 1.500 | 1.665,000 | 822.781,000 | 889.206,790 |
| 24.04.2026 | 14:07:20.244 | 1,110 BZ | 4.000 | 4.440,000 | 821.281,000 | 887.541,790 |
| 24.04.2026 | 14:04:29.419 | 1,110 BZ | 2.000 | 2.220,000 | 817.281,000 | 883.101,790 |
| 24.04.2026 | 14:03:07.331 | 1,110 BZ | 1.300 | 1.443,000 | 815.281,000 | 880.881,790 |
| 24.04.2026 | 13:56:21.681 | 1,110 BZ | 1.000 | 1.110,000 | 808.981,000 | 873.888,790 |
| 24.04.2026 | 13:51:14.794 | 1,110 BZ | 900 | 999,000 | 807.981,000 | 872.778,790 |
| 24.04.2026 | 13:49:32.845 | 1,110 BZ | 449 | 498,390 | 807.081,000 | 871.779,790 |
| 24.04.2026 | 13:48:42.477 | 1,110 BZ | 5.000 | 5.550,000 | 806.632,000 | 871.281,400 |
| 24.04.2026 | 13:47:47.738 | 1,110 BZ | 1.500 | 1.665,000 | 801.632,000 | 865.731,400 |
| 24.04.2026 | 13:46:14.354 | 1,110 BZ | 600 | 666,000 | 800.132,000 | 864.066,400 |
| 24.04.2026 | 13:43:41.366 | 1,110 BZ | 8.000 | 8.880,000 | 799.532,000 | 863.400,400 |
| 24.04.2026 | 13:42:13.767 | 1,110 BZ | 2.000 | 2.220,000 | 791.532,000 | 854.520,400 |
| 24.04.2026 | 13:38:01.751 | 1,110 BZ | 4.000 | 4.440,000 | 789.532,000 | 852.300,400 |
| 24.04.2026 | 13:35:29.344 | 1,110 BZ | 2.000 | 2.220,000 | 785.532,000 | 847.860,400 |
| 24.04.2026 | 13:30:37.706 | 1,110 BZ | 5.100 | 5.661,000 | 783.532,000 | 845.640,400 |
| 24.04.2026 | 13:29:21.063 | 1,110 BZ | 500 | 555,000 | 778.432,000 | 839.979,400 |
| 24.04.2026 | 13:24:01.449 | 1,110 BZ | 4.600 | 5.106,000 | 777.932,000 | 839.424,400 |
| 24.04.2026 | 13:07:06.913 | 1,090 BZ | 92 | 100,280 | 748.766,000 | 807.050,140 |
| 24.04.2026 | 13:05:22.771 | 1,080 BZ | 25.000 | 27.000,000 | 748.674,000 | 806.949,860 |
| 24.04.2026 | 13:04:00.926 | 1,080 BZ | 900 | 972,000 | 723.674,000 | 779.949,860 |
| 24.04.2026 | 13:03:18.016 | 1,080 BZ | 930 | 1.004,400 | 722.774,000 | 778.977,860 |
| 24.04.2026 | 13:01:24.746 | 1,080 BZ | 25.000 | 27.000,000 | 721.844,000 | 777.973,460 |
| 24.04.2026 | 13:00:28.933 | 1,080 BZ | 200 | 216,000 | 696.844,000 | 750.973,460 |
| 24.04.2026 | 12:59:38.636 | 1,080 BZ | 25.000 | 27.000,000 | 696.644,000 | 750.757,460 |