Ross Stores Inc./OS/Call [210]/MS
WKN MM7LHC
ISIN DE000MM7LHC2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.03.2026 | 21:39:06.542 | 2,970 BZ | 507 | 1.505,790 | 57.862,000 | 171.934,160 |
| 04.03.2026 | 21:39:06.542 | 2,970 BZ | 507 | 1.505,790 | 57.862,000 | 171.934,160 |
| 04.03.2026 | 21:38:47.238 | 2,960 BZ | 500 | 1.480,000 | 57.355,000 | 170.428,370 |
| 04.03.2026 | 21:26:50.588 | 2,960 BZ | 675 | 1.998,000 | 56.855,000 | 168.948,370 |
| 04.03.2026 | 21:26:19.541 | 2,960 BZ | 505 | 1.494,800 | 56.180,000 | 166.950,370 |
| 04.03.2026 | 21:12:20.789 | 2,970 BZ | 210 | 623,700 | 55.675,000 | 165.455,570 |
| 04.03.2026 | 21:09:43.535 | 2,970 BZ | 1.199 | 3.561,030 | 55.465,000 | 164.831,870 |
| 04.03.2026 | 21:08:23.559 | 2,970 BZ | 202 | 599,940 | 54.266,000 | 161.270,840 |
| 04.03.2026 | 20:59:49.310 | 2,970 BZ | 1.300 | 3.861,000 | 54.064,000 | 160.670,900 |
| 04.03.2026 | 20:51:42.651 | 2,990 BZ | 500 | 1.495,000 | 52.764,000 | 156.809,900 |
| 04.03.2026 | 20:28:26.708 | 2,960 G | - | - | 52.264,000 | 155.314,900 |
| 04.03.2026 | 20:15:19.631 | 2,970 BZ | 2.333 | 6.929,010 | 52.264,000 | 155.314,900 |
| 04.03.2026 | 19:57:55.182 | 3,010 BZ | 500 | 1.505,000 | 49.931,000 | 148.385,890 |
| 04.03.2026 | 19:37:34.378 | 3,020 BZ | 520 | 1.570,400 | 49.431,000 | 146.880,890 |
| 04.03.2026 | 19:29:14.329 | 3,030 BZ | 750 | 2.272,500 | 48.911,000 | 145.310,490 |
| 04.03.2026 | 19:13:02.195 | 3,050 BZ | 355 | 1.082,750 | 48.161,000 | 143.037,990 |
| 04.03.2026 | 19:06:55.029 | 3,040 BZ | 500 | 1.520,000 | 47.806,000 | 141.955,240 |
| 04.03.2026 | 18:50:10.417 | 3,020 G | - | - | 47.306,000 | 140.435,240 |
| 04.03.2026 | 18:36:01.916 | 3,010 BZ | 330 | 993,300 | 47.306,000 | 140.435,240 |
| 04.03.2026 | 18:34:39.191 | 3,010 BZ | 500 | 1.505,000 | 46.976,000 | 139.441,940 |
| 04.03.2026 | 18:34:24.145 | 3,010 BZ | 250 | 752,500 | 46.476,000 | 137.936,940 |
| 04.03.2026 | 18:29:25.308 | 2,990 BZ | 700 | 2.093,000 | 46.226,000 | 137.184,440 |
| 04.03.2026 | 18:26:48.282 | 3,000 BZ | 500 | 1.500,000 | 45.526,000 | 135.091,440 |
| 04.03.2026 | 18:17:22.145 | 3,020 BZ | 495 | 1.494,900 | 45.026,000 | 133.591,440 |
| 04.03.2026 | 18:16:16.111 | 3,000 BZ | 2.500 | 7.500,000 | 44.531,000 | 132.096,540 |
| 04.03.2026 | 18:13:05.598 | 2,980 BZ | 505 | 1.504,900 | 42.031,000 | 124.596,540 |
| 04.03.2026 | 18:10:19.750 | 2,990 BZ | 502 | 1.500,980 | 41.526,000 | 123.091,640 |
| 04.03.2026 | 18:10:01.042 | 2,990 BZ | 493 | 1.474,070 | 41.024,000 | 121.590,660 |
| 04.03.2026 | 18:02:56.470 | 3,030 BZ | 500 | 1.515,000 | 40.531,000 | 120.116,590 |
| 04.03.2026 | 17:57:27.563 | 3,020 BZ | 238 | 718,760 | 40.031,000 | 118.601,590 |
| 04.03.2026 | 17:56:44.166 | 3,020 BZ | 750 | 2.265,000 | 39.793,000 | 117.882,830 |
| 04.03.2026 | 17:56:01.128 | 3,030 BZ | 1.000 | 3.030,000 | 39.043,000 | 115.617,830 |
| 04.03.2026 | 17:52:17.558 | 3,000 BZ | 1.000 | 3.000,000 | 38.043,000 | 112.587,830 |
| 04.03.2026 | 17:42:39.810 | 2,990 BZ | 535 | 1.599,650 | 37.043,000 | 109.587,830 |
| 04.03.2026 | 17:38:27.042 | 3,000 BZ | 1.000 | 3.000,000 | 36.508,000 | 107.988,180 |
| 04.03.2026 | 17:37:23.207 | 3,000 BZ | 170 | 510,000 | 35.508,000 | 104.988,180 |
| 04.03.2026 | 17:37:11.495 | 3,000 BZ | 48 | 144,000 | 35.338,000 | 104.478,180 |
| 04.03.2026 | 17:37:03.244 | 3,000 BZ | 505 | 1.515,000 | 35.290,000 | 104.334,180 |
| 04.03.2026 | 17:36:14.192 | 3,000 BZ | 515 | 1.545,000 | 34.785,000 | 102.819,180 |
| 04.03.2026 | 17:35:25.569 | 3,010 BZ | 200 | 602,000 | 34.270,000 | 101.274,180 |
| 04.03.2026 | 17:32:02.042 | 3,020 BZ | 498 | 1.503,960 | 34.070,000 | 100.672,180 |
| 04.03.2026 | 17:27:55.875 | 3,010 BZ | 835 | 2.513,350 | 33.572,000 | 99.168,220 |
| 04.03.2026 | 17:21:31.083 | 2,970 BZ | 1.000 | 2.970,000 | 32.737,000 | 96.654,870 |
| 04.03.2026 | 17:20:34.746 | 2,970 BZ | 500 | 1.485,000 | 31.737,000 | 93.684,870 |
| 04.03.2026 | 17:16:25.378 | 2,990 BZ | 230 | 687,700 | 31.237,000 | 92.199,870 |
| 04.03.2026 | 17:16:22.928 | 2,990 BZ | 200 | 598,000 | 31.007,000 | 91.512,170 |
| 04.03.2026 | 17:15:24.254 | 2,990 BZ | 350 | 1.046,500 | 30.807,000 | 90.914,170 |
| 04.03.2026 | 17:15:10.430 | 2,980 BZ | 500 | 1.490,000 | 30.457,000 | 89.867,670 |
| 04.03.2026 | 17:14:55.782 | 2,980 BZ | 550 | 1.639,000 | 29.957,000 | 88.377,670 |
| 04.03.2026 | 17:14:31.772 | 2,960 BZ | 600 | 1.776,000 | 29.407,000 | 86.738,670 |
| 04.03.2026 | 17:14:28.482 | 2,970 BZ | 340 | 1.009,800 | 28.807,000 | 84.962,670 |
| 04.03.2026 | 17:14:18.952 | 2,970 BZ | 665 | 1.975,050 | 28.467,000 | 83.952,870 |
| 04.03.2026 | 17:14:17.447 | 2,970 BZ | 500 | 1.485,000 | 27.802,000 | 81.977,820 |
| 04.03.2026 | 17:08:50.125 | 2,990 BZ | 700 | 2.093,000 | 27.302,000 | 80.492,820 |
| 04.03.2026 | 17:06:43.758 | 2,950 BZ | 830 | 2.448,500 | 26.602,000 | 78.399,820 |
| 04.03.2026 | 17:03:46.686 | 2,990 BZ | 490 | 1.465,100 | 25.772,000 | 75.951,320 |
| 04.03.2026 | 16:59:25.957 | 2,980 BZ | 240 | 715,200 | 25.282,000 | 74.486,220 |
| 04.03.2026 | 16:55:52.034 | 2,960 BZ | 40 | 118,400 | 25.042,000 | 73.771,020 |
| 04.03.2026 | 16:55:51.042 | 2,960 BZ | 507 | 1.500,720 | 25.002,000 | 73.652,620 |
| 04.03.2026 | 16:52:37.217 | 2,960 BZ | 520 | 1.539,200 | 24.495,000 | 72.151,900 |
| 04.03.2026 | 16:50:12.805 | 2,950 BZ | 170 | 501,500 | 23.975,000 | 70.612,700 |
| 04.03.2026 | 16:44:06.792 | 3,030 G | - | - | 23.805,000 | 70.111,200 |
| 04.03.2026 | 16:40:05.729 | 3,060 BZ | 1.666 | 5.097,960 | 23.805,000 | 70.111,200 |
| 04.03.2026 | 16:39:16.786 | 3,030 BZ | 400 | 1.212,000 | 22.139,000 | 65.013,240 |
| 04.03.2026 | 16:38:48.419 | 3,020 BZ | 600 | 1.812,000 | 21.739,000 | 63.801,240 |
| 04.03.2026 | 16:38:17.959 | 3,020 BZ | 500 | 1.510,000 | 21.139,000 | 61.989,240 |
| 04.03.2026 | 16:37:20.312 | 3,020 BZ | 1.000 | 3.020,000 | 20.639,000 | 60.479,240 |
| 04.03.2026 | 16:36:53.793 | 3,010 BZ | 520 | 1.565,200 | 19.639,000 | 57.459,240 |
| 04.03.2026 | 16:35:26.975 | 2,980 BZ | 200 | 596,000 | 19.119,000 | 55.894,040 |
| 04.03.2026 | 16:31:20.097 | 3,040 BZ | 500 | 1.520,000 | 18.919,000 | 55.298,040 |
| 04.03.2026 | 16:30:08.377 | 3,050 BZ | 498 | 1.518,900 | 18.419,000 | 53.778,040 |
| 04.03.2026 | 16:28:54.590 | 3,030 BZ | 340 | 1.030,200 | 17.921,000 | 52.259,140 |
| 04.03.2026 | 16:28:01.256 | 3,030 BZ | 398 | 1.205,940 | 17.581,000 | 51.228,940 |
| 04.03.2026 | 16:26:09.040 | 3,010 BZ | 495 | 1.489,950 | 17.183,000 | 50.023,000 |
| 04.03.2026 | 16:24:57.147 | 3,030 BZ | 870 | 2.636,100 | 16.688,000 | 48.533,050 |
| 04.03.2026 | 16:23:56.701 | 2,990 BZ | 168 | 502,320 | 15.818,000 | 45.896,950 |
| 04.03.2026 | 16:22:25.886 | 2,970 BZ | 600 | 1.782,000 | 15.650,000 | 45.394,630 |
| 04.03.2026 | 16:21:27.214 | 2,980 BZ | 500 | 1.490,000 | 15.050,000 | 43.612,630 |
| 04.03.2026 | 16:21:05.765 | 2,980 BZ | 168 | 500,640 | 14.550,000 | 42.122,630 |
| 04.03.2026 | 16:16:41.396 | 2,940 BZ | 200 | 588,000 | 14.082,000 | 40.739,990 |
| 04.03.2026 | 16:15:32.104 | 2,920 BZ | 680 | 1.985,600 | 13.202,000 | 38.173,190 |
| 04.03.2026 | 16:15:03.378 | 2,910 BZ | 450 | 1.309,500 | 12.522,000 | 36.187,590 |
| 04.03.2026 | 16:14:58.076 | 2,910 BZ | 3.126 | 9.096,660 | 12.072,000 | 34.878,090 |
| 04.03.2026 | 16:12:36.159 | 2,900 BZ | 1.650 | 4.785,000 | 8.446,000 | 24.326,430 |
| 04.03.2026 | 16:12:11.852 | 2,900 BZ | 515 | 1.493,500 | 6.796,000 | 19.541,430 |
| 04.03.2026 | 16:12:11.455 | 2,900 BZ | 520 | 1.508,000 | 6.281,000 | 18.047,930 |
| 04.03.2026 | 16:11:50.210 | 2,910 BZ | 520 | 1.513,200 | 5.761,000 | 16.539,930 |
| 04.03.2026 | 16:11:25.965 | 2,900 BZ | 600 | 1.740,000 | 5.241,000 | 15.026,730 |
| 04.03.2026 | 16:11:08.403 | 2,890 BZ | 520 | 1.502,800 | 4.641,000 | 13.286,730 |
| 04.03.2026 | 16:09:49.767 | 2,880 BZ | 550 | 1.584,000 | 4.121,000 | 11.783,930 |
| 04.03.2026 | 16:09:28.281 | 2,870 BZ | 1.900 | 5.453,000 | 3.571,000 | 10.199,930 |
| 04.03.2026 | 16:08:14.597 | 2,860 BZ | 600 | 1.716,000 | 1.671,000 | 4.746,930 |
| 04.03.2026 | 16:07:17.794 | 2,830 BZ | 1.071 | 3.030,930 | 1.071,000 | 3.030,930 |
| 04.03.2026 | 14:31:00.686 | 2,800 G | - | - | - | - |
| 04.03.2026 | 10:19:48.151 | 2,700 G | - | - | - | - |
| 04.03.2026 | 08:22:15.126 | 2,710 G | - | - | - | - |
| 03.03.2026 | 20:20:45.790 | 2,250 G | - | - | - | - |
| 03.03.2026 | 20:20:45.790 | 2,250 G | - | - | - | - |
| 03.03.2026 | 20:14:52.787 | 2,230 G | - | - | - | - |
| 03.03.2026 | 18:26:37.170 | 2,180 G | - | - | - | - |