Lam Research Corp./OS/Call [170]/MS
WKN MM7LTX
ISIN DE000MM7LTX3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20:21:40.653 | 7,050 G | - | - | 4.509,000 | 27.972,200 |
| 09.01.2026 | 20:21:40.653 | 7,050 G | - | - | 4.509,000 | 27.972,200 |
| 09.01.2026 | 19:58:14.048 | 7,080 G | - | - | 4.509,000 | 27.972,200 |
| 09.01.2026 | 18:48:23.108 | 6,960 BZ | 415 | 2.888,400 | 4.509,000 | 27.972,200 |
| 09.01.2026 | 18:29:08.448 | 6,820 G | - | - | 4.094,000 | 25.083,800 |
| 09.01.2026 | 16:29:56.785 | 6,670 G | - | - | 4.094,000 | 25.083,800 |
| 09.01.2026 | 16:09:30.993 | 6,500 BZ | 500 | 3.250,000 | 4.094,000 | 25.083,800 |
| 09.01.2026 | 15:57:32.527 | 6,520 BZ | 344 | 2.242,880 | 3.594,000 | 21.833,800 |
| 09.01.2026 | 15:40:41.258 | 6,390 BZ | 76 | 485,640 | 3.250,000 | 19.590,920 |
| 09.01.2026 | 14:29:27.291 | 6,240 G | - | - | 3.174,000 | 19.105,280 |
| 09.01.2026 | 12:06:26.208 | 6,180 BZ | 410 | 2.533,800 | 3.174,000 | 19.105,280 |
| 09.01.2026 | 11:19:00.364 | 6,120 BZ | 217 | 1.328,040 | 2.764,000 | 16.571,480 |
| 09.01.2026 | 11:08:35.774 | 6,120 BZ | 217 | 1.328,040 | 2.547,000 | 15.243,440 |
| 09.01.2026 | 10:21:00.830 | 6,080 G | - | - | 2.330,000 | 13.915,400 |
| 09.01.2026 | 10:08:31.346 | 6,020 BZ | 410 | 2.468,200 | 2.330,000 | 13.915,400 |
| 09.01.2026 | 09:27:12.067 | 6,010 BZ | 1.000 | 6.010,000 | 1.920,000 | 11.447,200 |
| 09.01.2026 | 09:07:35.266 | 5,910 BZ | 460 | 2.718,600 | 920,000 | 5.437,200 |
| 09.01.2026 | 08:27:57.514 | 5,910 G | - | - | 460,000 | 2.718,600 |
| 09.01.2026 | 08:06:58.796 | 5,910 BZ | 460 | 2.718,600 | 460,000 | 2.718,600 |
| 08.01.2026 | 21:31:11.406 | 5,930 BZ | 450 | 2.668,500 | 71.601,000 | 409.258,410 |
| 08.01.2026 | 21:31:11.406 | 5,930 BZ | 450 | 2.668,500 | 71.601,000 | 409.258,410 |
| 08.01.2026 | 20:46:52.001 | 5,900 BZ | 404 | 2.383,600 | 71.151,000 | 406.589,910 |
| 08.01.2026 | 20:46:27.236 | 5,900 BZ | 404 | 2.383,600 | 70.747,000 | 404.206,310 |
| 08.01.2026 | 20:43:08.566 | 5,900 BZ | 113 | 666,700 | 70.343,000 | 401.822,710 |
| 08.01.2026 | 20:41:11.665 | 5,900 BZ | 113 | 666,700 | 70.230,000 | 401.156,010 |
| 08.01.2026 | 20:29:22.235 | 5,890 BZ | 572 | 3.369,080 | 70.117,000 | 400.489,310 |
| 08.01.2026 | 20:23:46.679 | 5,870 G | - | - | 69.545,000 | 397.120,230 |
| 08.01.2026 | 20:08:54.197 | 5,860 G | - | - | 69.545,000 | 397.120,230 |
| 08.01.2026 | 20:02:44.444 | 5,870 BZ | 258 | 1.514,460 | 69.545,000 | 397.120,230 |
| 08.01.2026 | 20:01:49.612 | 5,860 BZ | 408 | 2.390,880 | 69.287,000 | 395.605,770 |
| 08.01.2026 | 20:01:22.668 | 5,850 BZ | 408 | 2.386,800 | 68.879,000 | 393.214,890 |
| 08.01.2026 | 20:01:16.491 | 5,850 BZ | 300 | 1.755,000 | 68.471,000 | 390.828,090 |
| 08.01.2026 | 20:01:11.450 | 5,850 BZ | 300 | 1.755,000 | 68.171,000 | 389.073,090 |
| 08.01.2026 | 19:58:01.214 | 5,860 BZ | 1.930 | 11.309,800 | 67.871,000 | 387.318,090 |
| 08.01.2026 | 19:52:42.313 | 5,860 BZ | 1.930 | 11.309,800 | 65.941,000 | 376.008,290 |
| 08.01.2026 | 19:43:01.788 | 5,860 BZ | 400 | 2.344,000 | 64.011,000 | 364.698,490 |
| 08.01.2026 | 19:42:54.780 | 5,860 BZ | 400 | 2.344,000 | 63.611,000 | 362.354,490 |
| 08.01.2026 | 19:37:50.942 | 5,880 BZ | 685 | 4.027,800 | 63.211,000 | 360.010,490 |
| 08.01.2026 | 19:37:44.091 | 5,870 BZ | 685 | 4.020,950 | 62.526,000 | 355.982,690 |
| 08.01.2026 | 19:31:18.319 | 5,850 BZ | 410 | 2.398,500 | 61.841,000 | 351.961,740 |
| 08.01.2026 | 19:24:25.011 | 5,810 BZ | 550 | 3.195,500 | 61.431,000 | 349.563,240 |
| 08.01.2026 | 19:16:28.019 | 5,820 BZ | 410 | 2.386,200 | 60.881,000 | 346.367,740 |
| 08.01.2026 | 19:11:39.845 | 5,800 BZ | 342 | 1.983,600 | 60.471,000 | 343.981,540 |
| 08.01.2026 | 19:11:06.268 | 5,790 BZ | 342 | 1.980,180 | 60.129,000 | 341.997,940 |
| 08.01.2026 | 19:09:21.877 | 5,810 BZ | 45 | 261,450 | 59.787,000 | 340.017,760 |
| 08.01.2026 | 19:08:11.522 | 5,800 BZ | 45 | 261,000 | 59.742,000 | 339.756,310 |
| 08.01.2026 | 18:59:01.193 | 5,810 BZ | 225 | 1.307,250 | 59.697,000 | 339.495,310 |
| 08.01.2026 | 18:58:23.377 | 5,810 BZ | 225 | 1.307,250 | 59.472,000 | 338.188,060 |
| 08.01.2026 | 18:51:26.935 | 5,790 BZ | 335 | 1.939,650 | 59.247,000 | 336.880,810 |
| 08.01.2026 | 18:27:52.755 | 5,710 G | - | - | 58.912,000 | 334.941,160 |
| 08.01.2026 | 18:26:03.732 | 5,740 BZ | 350 | 2.009,000 | 58.912,000 | 334.941,160 |
| 08.01.2026 | 18:25:41.850 | 5,740 BZ | 350 | 2.009,000 | 58.562,000 | 332.932,160 |
| 08.01.2026 | 18:24:09.322 | 5,750 BZ | 260 | 1.495,000 | 58.212,000 | 330.923,160 |
| 08.01.2026 | 18:22:59.659 | 5,740 BZ | 260 | 1.492,400 | 57.952,000 | 329.428,160 |
| 08.01.2026 | 18:21:59.585 | 5,750 BZ | 1.400 | 8.050,000 | 57.692,000 | 327.935,760 |
| 08.01.2026 | 18:21:53.935 | 5,750 BZ | 340 | 1.955,000 | 56.292,000 | 319.885,760 |
| 08.01.2026 | 18:19:13.833 | 5,750 BZ | 315 | 1.811,250 | 55.952,000 | 317.930,760 |
| 08.01.2026 | 18:11:54.875 | 5,730 BZ | 225 | 1.289,250 | 55.637,000 | 316.119,510 |
| 08.01.2026 | 18:07:26.369 | 5,740 BZ | 409 | 2.347,660 | 55.412,000 | 314.830,260 |
| 08.01.2026 | 18:05:10.034 | 5,730 BZ | 350 | 2.005,500 | 55.003,000 | 312.482,600 |
| 08.01.2026 | 18:05:09.218 | 5,740 BZ | 407 | 2.336,180 | 54.653,000 | 310.477,100 |
| 08.01.2026 | 18:04:28.455 | 5,730 BZ | 407 | 2.332,110 | 54.246,000 | 308.140,920 |
| 08.01.2026 | 18:03:14.934 | 5,740 BZ | 251 | 1.440,740 | 53.839,000 | 305.808,810 |
| 08.01.2026 | 18:03:09.582 | 5,730 BZ | 251 | 1.438,230 | 53.588,000 | 304.368,070 |
| 08.01.2026 | 17:59:37.945 | 5,750 BZ | 430 | 2.472,500 | 52.487,000 | 298.042,340 |
| 08.01.2026 | 17:59:38.426 | 5,750 BZ | 850 | 4.887,500 | 53.337,000 | 302.929,840 |
| 08.01.2026 | 17:56:17.734 | 5,710 BZ | 160 | 913,600 | 52.057,000 | 295.569,840 |
| 08.01.2026 | 17:55:50.181 | 5,710 BZ | 430 | 2.455,300 | 51.897,000 | 294.656,240 |
| 08.01.2026 | 17:55:28.211 | 5,700 BZ | 430 | 2.451,000 | 51.467,000 | 292.200,940 |
| 08.01.2026 | 17:53:22.122 | 5,680 BZ | 170 | 965,600 | 51.037,000 | 289.749,940 |
| 08.01.2026 | 17:52:20.833 | 5,680 BZ | 460 | 2.612,800 | 50.867,000 | 288.784,340 |
| 08.01.2026 | 17:52:15.109 | 5,670 BZ | 460 | 2.608,200 | 50.407,000 | 286.171,540 |
| 08.01.2026 | 17:50:09.208 | 5,690 BZ | 450 | 2.560,500 | 49.947,000 | 283.563,340 |
| 08.01.2026 | 17:48:07.865 | 5,690 BZ | 600 | 3.414,000 | 49.497,000 | 281.002,840 |
| 08.01.2026 | 17:47:40.732 | 5,690 BZ | 1.235 | 7.027,150 | 48.897,000 | 277.588,840 |
| 08.01.2026 | 17:47:35.819 | 5,680 BZ | 675 | 3.834,000 | 47.662,000 | 270.561,690 |
| 08.01.2026 | 17:47:15.917 | 5,690 BZ | 560 | 3.186,400 | 46.987,000 | 266.727,690 |
| 08.01.2026 | 17:46:25.625 | 5,700 BZ | 45 | 256,500 | 46.427,000 | 263.541,290 |
| 08.01.2026 | 17:46:20.243 | 5,700 BZ | 450 | 2.565,000 | 46.382,000 | 263.284,790 |
| 08.01.2026 | 17:46:17.153 | 5,690 BZ | 45 | 256,050 | 45.932,000 | 260.719,790 |
| 08.01.2026 | 17:45:56.201 | 5,700 BZ | 830 | 4.731,000 | 45.887,000 | 260.463,740 |
| 08.01.2026 | 17:45:32.446 | 5,690 BZ | 830 | 4.722,700 | 45.057,000 | 255.732,740 |
| 08.01.2026 | 17:45:07.535 | 5,700 BZ | 2.200 | 12.540,000 | 44.227,000 | 251.010,040 |
| 08.01.2026 | 17:44:34.503 | 5,690 BZ | 4.725 | 26.885,250 | 42.027,000 | 238.470,040 |
| 08.01.2026 | 17:43:34.115 | 5,680 BZ | 2.501 | 14.205,680 | 37.302,000 | 211.584,790 |
| 08.01.2026 | 17:43:28.565 | 5,680 BZ | 315 | 1.789,200 | 34.801,000 | 197.379,110 |
| 08.01.2026 | 17:42:16.818 | 5,700 BZ | 2.186 | 12.460,200 | 34.486,000 | 195.589,910 |
| 08.01.2026 | 17:42:06.147 | 5,700 BZ | 2.100 | 11.970,000 | 32.300,000 | 183.129,710 |
| 08.01.2026 | 17:39:54.152 | 5,660 BZ | 180 | 1.018,800 | 30.200,000 | 171.159,710 |
| 08.01.2026 | 17:38:18.117 | 5,660 BZ | 1.000 | 5.660,000 | 30.020,000 | 170.140,910 |
| 08.01.2026 | 17:37:49.963 | 5,650 BZ | 1.000 | 5.650,000 | 29.020,000 | 164.480,910 |
| 08.01.2026 | 17:37:18.414 | 5,650 BZ | 450 | 2.542,500 | 28.020,000 | 158.830,910 |
| 08.01.2026 | 17:37:10.744 | 5,650 BZ | 1.180 | 6.667,000 | 27.570,000 | 156.288,410 |
| 08.01.2026 | 17:37:06.073 | 5,650 BZ | 415 | 2.344,750 | 26.390,000 | 149.621,410 |
| 08.01.2026 | 17:37:05.367 | 5,650 BZ | 230 | 1.299,500 | 25.975,000 | 147.276,660 |
| 08.01.2026 | 17:36:55.000 | 5,650 BZ | 450 | 2.542,500 | 25.745,000 | 145.977,160 |
| 08.01.2026 | 17:36:20.729 | 5,650 BZ | 280 | 1.582,000 | 25.295,000 | 143.434,660 |
| 08.01.2026 | 17:33:48.956 | 5,670 BZ | 45 | 255,150 | 25.015,000 | 141.852,660 |
| 08.01.2026 | 17:33:41.846 | 5,670 BZ | 45 | 255,150 | 24.970,000 | 141.597,510 |
| 08.01.2026 | 17:30:45.455 | 5,660 BZ | 405 | 2.292,300 | 24.925,000 | 141.342,360 |