The Procter & Gamble Co./OS/Call [140]/MS
WKN MM7L7K
ISIN DE000MM7L7K8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.01.2026 | 21:51:02.470 | 1,370 BZ | 400 | 548,000 | 5.775,000 | 8.086,050 |
| 06.01.2026 | 21:51:02.470 | 1,370 BZ | 400 | 548,000 | 5.775,000 | 8.086,050 |
| 06.01.2026 | 21:48:14.254 | 1,360 BZ | 400 | 544,000 | 5.375,000 | 7.538,050 |
| 06.01.2026 | 20:25:12.179 | 1,380 G | - | - | 4.975,000 | 6.994,050 |
| 06.01.2026 | 19:02:36.640 | 1,400 BZ | 650 | 910,000 | 4.975,000 | 6.994,050 |
| 06.01.2026 | 18:52:39.453 | 1,400 BZ | 650 | 910,000 | 4.325,000 | 6.084,050 |
| 06.01.2026 | 18:29:18.054 | 1,400 G | - | - | 3.675,000 | 5.174,050 |
| 06.01.2026 | 18:17:40.257 | 1,400 BZ | 430 | 602,000 | 3.675,000 | 5.174,050 |
| 06.01.2026 | 18:17:34.058 | 1,410 BZ | 430 | 606,300 | 3.245,000 | 4.572,050 |
| 06.01.2026 | 16:31:16.175 | 1,450 BZ | 765 | 1.109,250 | 2.815,000 | 3.965,750 |
| 06.01.2026 | 16:28:41.694 | 1,440 G | - | - | 2.050,000 | 2.856,500 |
| 06.01.2026 | 14:28:16.992 | 1,390 G | - | - | 2.050,000 | 2.856,500 |
| 06.01.2026 | 10:46:55.300 | 1,400 BZ | 700 | 980,000 | 2.050,000 | 2.856,500 |
| 06.01.2026 | 10:20:56.674 | 1,390 G | - | - | 1.350,000 | 1.876,500 |
| 06.01.2026 | 09:09:00.924 | 1,390 BZ | 1.000 | 1.390,000 | 1.350,000 | 1.876,500 |
| 06.01.2026 | 09:07:10.858 | 1,390 BZ | 350 | 486,500 | 350,000 | 486,500 |
| 06.01.2026 | 08:28:17.434 | 1,390 G | - | - | - | - |
| 05.01.2026 | 20:37:33.307 | 1,420 BZ | 200 | 284,000 | 40.838,000 | 58.235,370 |
| 05.01.2026 | 20:37:33.307 | 1,420 BZ | 200 | 284,000 | 40.838,000 | 58.235,370 |
| 05.01.2026 | 20:37:19.085 | 1,420 BZ | 200 | 284,000 | 40.638,000 | 57.951,370 |
| 05.01.2026 | 20:34:54.222 | 1,420 BZ | 200 | 284,000 | 40.438,000 | 57.667,370 |
| 05.01.2026 | 20:33:07.783 | 1,420 BZ | 200 | 284,000 | 40.238,000 | 57.383,370 |
| 05.01.2026 | 20:30:30.804 | 1,420 BZ | 200 | 284,000 | 40.038,000 | 57.099,370 |
| 05.01.2026 | 20:27:39.437 | 1,420 BZ | 200 | 284,000 | 39.838,000 | 56.815,370 |
| 05.01.2026 | 20:10:45.761 | 1,400 G | - | - | 39.638,000 | 56.531,370 |
| 05.01.2026 | 19:55:07.603 | 1,390 G | - | - | 39.638,000 | 56.531,370 |
| 05.01.2026 | 19:43:50.282 | 1,390 BZ | 2.000 | 2.780,000 | 39.638,000 | 56.531,370 |
| 05.01.2026 | 19:39:10.140 | 1,390 BZ | 2.000 | 2.780,000 | 37.638,000 | 53.751,370 |
| 05.01.2026 | 18:25:22.460 | 1,420 G | - | - | 35.638,000 | 50.971,370 |
| 05.01.2026 | 17:36:20.287 | 1,400 BZ | 1.000 | 1.400,000 | 35.638,000 | 50.971,370 |
| 05.01.2026 | 17:35:55.051 | 1,400 BZ | 4.000 | 5.600,000 | 34.638,000 | 49.571,370 |
| 05.01.2026 | 17:31:18.130 | 1,400 BZ | 1.000 | 1.400,000 | 30.638,000 | 43.971,370 |
| 05.01.2026 | 16:32:20.696 | 1,360 BZ | 1.000 | 1.360,000 | 29.638,000 | 42.571,370 |
| 05.01.2026 | 16:32:12.450 | 1,360 BZ | 1.000 | 1.360,000 | 28.638,000 | 41.211,370 |
| 05.01.2026 | 16:30:19.131 | 1,370 BZ | 1.000 | 1.370,000 | 27.638,000 | 39.851,370 |
| 05.01.2026 | 16:25:51.358 | 1,370 BZ | 1.369 | 1.875,530 | 26.638,000 | 38.481,370 |
| 05.01.2026 | 16:21:03.518 | 1,360 BZ | 1.369 | 1.861,840 | 25.269,000 | 36.605,840 |
| 05.01.2026 | 16:05:22.828 | 1,400 BZ | 1.000 | 1.400,000 | 23.900,000 | 34.744,000 |
| 05.01.2026 | 16:04:18.197 | 1,410 G | - | - | 22.900,000 | 33.344,000 |
| 05.01.2026 | 16:01:52.653 | 1,410 G | - | - | 22.900,000 | 33.344,000 |
| 05.01.2026 | 15:57:37.328 | 1,430 BZ | 710 | 1.015,300 | 22.900,000 | 33.344,000 |
| 05.01.2026 | 15:00:33.784 | 1,430 BZ | 120 | 171,600 | 22.190,000 | 32.328,700 |
| 05.01.2026 | 14:56:32.984 | 1,430 BZ | 120 | 171,600 | 22.070,000 | 32.157,100 |
| 05.01.2026 | 13:00:21.180 | 1,450 BZ | 3.500 | 5.075,000 | 21.950,000 | 31.985,500 |
| 05.01.2026 | 12:58:31.935 | 1,450 BZ | 3.500 | 5.075,000 | 18.450,000 | 26.910,500 |
| 05.01.2026 | 12:56:36.313 | 1,440 G | - | - | 14.950,000 | 21.835,500 |
| 05.01.2026 | 11:57:11.202 | 1,450 BZ | 3.500 | 5.075,000 | 14.950,000 | 21.835,500 |
| 05.01.2026 | 11:56:36.342 | 1,460 BZ | 3.500 | 5.110,000 | 11.450,000 | 16.760,500 |
| 05.01.2026 | 11:31:42.536 | 1,440 BZ | 200 | 288,000 | 7.950,000 | 11.650,500 |
| 05.01.2026 | 11:15:59.142 | 1,460 BZ | 1.500 | 2.190,000 | 7.750,000 | 11.362,500 |
| 05.01.2026 | 11:15:29.855 | 1,460 BZ | 1.500 | 2.190,000 | 6.250,000 | 9.172,500 |
| 05.01.2026 | 10:32:18.854 | 1,440 G | - | - | 4.750,000 | 6.982,500 |
| 05.01.2026 | 08:20:05.292 | 1,460 G | - | - | 4.750,000 | 6.982,500 |
| 05.01.2026 | 08:00:57.335 | 1,470 BZ | 4.750 | 6.982,500 | 4.750,000 | 6.982,500 |
| 02.01.2026 | 21:52:17.656 | 1,440 BZ | 400 | 576,000 | 83.706,000 | 128.965,920 |
| 02.01.2026 | 21:52:17.656 | 1,440 BZ | 400 | 576,000 | 83.706,000 | 128.965,920 |
| 02.01.2026 | 21:44:57.235 | 1,440 BZ | 700 | 1.008,000 | 83.306,000 | 128.389,920 |
| 02.01.2026 | 21:33:01.424 | 1,460 BZ | 500 | 730,000 | 82.606,000 | 127.381,920 |
| 02.01.2026 | 20:20:55.646 | 1,470 G | - | - | 82.106,000 | 126.651,920 |
| 02.01.2026 | 19:56:58.715 | 1,450 G | - | - | 82.106,000 | 126.651,920 |
| 02.01.2026 | 19:49:30.320 | 1,450 BZ | 695 | 1.007,750 | 82.106,000 | 126.651,920 |
| 02.01.2026 | 19:35:21.932 | 1,450 BZ | 300 | 435,000 | 81.411,000 | 125.644,170 |
| 02.01.2026 | 19:34:27.138 | 1,450 BZ | 300 | 435,000 | 81.111,000 | 125.209,170 |
| 02.01.2026 | 18:29:07.218 | 1,470 G | - | - | 80.811,000 | 124.774,170 |
| 02.01.2026 | 18:23:18.363 | 1,480 BZ | 1.369 | 2.026,120 | 80.811,000 | 124.774,170 |
| 02.01.2026 | 18:23:05.328 | 1,480 BZ | 1.369 | 2.026,120 | 79.442,000 | 122.748,050 |
| 02.01.2026 | 18:22:50.137 | 1,460 BZ | 690 | 1.007,400 | 78.073,000 | 120.721,930 |
| 02.01.2026 | 18:12:59.638 | 1,460 BZ | 1.000 | 1.460,000 | 77.383,000 | 119.714,530 |
| 02.01.2026 | 18:12:42.765 | 1,470 BZ | 1.000 | 1.470,000 | 76.383,000 | 118.254,530 |
| 02.01.2026 | 18:00:41.037 | 1,460 BZ | 700 | 1.022,000 | 75.383,000 | 116.784,530 |
| 02.01.2026 | 18:00:27.600 | 1,460 BZ | 700 | 1.022,000 | 74.683,000 | 115.762,530 |
| 02.01.2026 | 17:10:23.625 | 1,470 BZ | 68 | 99,960 | 73.983,000 | 114.740,530 |
| 02.01.2026 | 17:10:10.097 | 1,470 BZ | 68 | 99,960 | 73.915,000 | 114.640,570 |
| 02.01.2026 | 17:05:42.228 | 1,460 BZ | 350 | 511,000 | 73.847,000 | 114.540,610 |
| 02.01.2026 | 17:05:34.319 | 1,470 BZ | 350 | 514,500 | 73.497,000 | 114.029,610 |
| 02.01.2026 | 16:56:25.754 | 1,460 BZ | 200 | 292,000 | 73.147,000 | 113.515,110 |
| 02.01.2026 | 16:56:12.586 | 1,470 BZ | 200 | 294,000 | 72.947,000 | 113.223,110 |
| 02.01.2026 | 16:31:38.383 | 1,500 G | - | - | 72.747,000 | 112.929,110 |
| 02.01.2026 | 16:29:02.763 | 1,490 BZ | 210 | 312,900 | 72.747,000 | 112.929,110 |
| 02.01.2026 | 16:28:57.194 | 1,500 BZ | 210 | 315,000 | 72.537,000 | 112.616,210 |
| 02.01.2026 | 16:24:05.856 | 1,490 BZ | 1.001 | 1.491,490 | 72.327,000 | 112.301,210 |
| 02.01.2026 | 16:19:26.139 | 1,490 BZ | 671 | 999,790 | 71.326,000 | 110.809,720 |
| 02.01.2026 | 16:12:27.954 | 1,490 BZ | 8.000 | 11.920,000 | 70.655,000 | 109.809,930 |
| 02.01.2026 | 16:09:57.581 | 1,490 BZ | 330 | 491,700 | 62.655,000 | 97.889,930 |
| 02.01.2026 | 16:07:20.464 | 1,490 BZ | 200 | 298,000 | 62.325,000 | 97.398,230 |
| 02.01.2026 | 16:07:12.148 | 1,500 BZ | 200 | 300,000 | 62.125,000 | 97.100,230 |
| 02.01.2026 | 16:04:23.382 | 1,490 BZ | 810 | 1.206,900 | 61.925,000 | 96.800,230 |
| 02.01.2026 | 16:03:33.272 | 1,490 BZ | 810 | 1.206,900 | 61.115,000 | 95.593,330 |
| 02.01.2026 | 15:48:42.769 | 1,480 BZ | 1.000 | 1.480,000 | 60.305,000 | 94.386,430 |
| 02.01.2026 | 15:48:27.380 | 1,490 BZ | 1.000 | 1.490,000 | 59.305,000 | 92.906,430 |
| 02.01.2026 | 15:44:16.470 | 1,480 BZ | 1.600 | 2.368,000 | 58.305,000 | 91.416,430 |
| 02.01.2026 | 15:43:35.103 | 1,490 BZ | 1.600 | 2.384,000 | 56.705,000 | 89.048,430 |
| 02.01.2026 | 15:41:55.674 | 1,480 BZ | 350 | 518,000 | 55.105,000 | 86.664,430 |
| 02.01.2026 | 15:33:40.354 | 1,500 BZ | 760 | 1.140,000 | 54.755,000 | 86.146,430 |
| 02.01.2026 | 15:32:35.370 | 1,510 BZ | 760 | 1.147,600 | 53.995,000 | 85.006,430 |
| 02.01.2026 | 15:31:55.283 | 1,510 BZ | 325 | 490,750 | 53.235,000 | 83.858,830 |
| 02.01.2026 | 15:07:48.534 | 1,560 BZ | 1.000 | 1.560,000 | 52.910,000 | 83.368,080 |
| 02.01.2026 | 15:07:42.045 | 1,570 BZ | 1.000 | 1.570,000 | 51.910,000 | 81.808,080 |
| 02.01.2026 | 14:59:27.407 | 1,560 BZ | 3.650 | 5.694,000 | 50.910,000 | 80.238,080 |
| 02.01.2026 | 14:58:58.078 | 1,570 BZ | 3.850 | 6.044,500 | 47.260,000 | 74.544,080 |