Dell Technologies Inc./OS/Call [130]/MS
WKN MM7MHF
ISIN DE000MM7MHF3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.02.2026 | 20:38:55.426 | 1,180 BZ | 600 | 708,000 | 138.468,000 | 173.797,460 |
| 12.02.2026 | 20:38:55.426 | 1,180 BZ | 600 | 708,000 | 138.468,000 | 173.797,460 |
| 12.02.2026 | 20:37:35.748 | 1,190 BZ | 600 | 714,000 | 137.868,000 | 173.089,460 |
| 12.02.2026 | 20:24:18.740 | 1,170 G | - | - | 137.268,000 | 172.375,460 |
| 12.02.2026 | 20:11:26.667 | 1,140 BZ | 730 | 832,200 | 137.268,000 | 172.375,460 |
| 12.02.2026 | 20:06:39.647 | 1,150 BZ | 500 | 575,000 | 136.538,000 | 171.543,260 |
| 12.02.2026 | 20:06:36.057 | 1,150 BZ | 230 | 264,500 | 136.038,000 | 170.968,260 |
| 12.02.2026 | 19:56:26.950 | 1,140 BZ | 1.900 | 2.166,000 | 135.808,000 | 170.703,760 |
| 12.02.2026 | 19:55:07.610 | 1,150 BZ | 400 | 460,000 | 133.908,000 | 168.537,760 |
| 12.02.2026 | 19:52:22.099 | 1,140 BZ | 1.500 | 1.710,000 | 133.508,000 | 168.077,760 |
| 12.02.2026 | 19:51:05.999 | 1,130 BZ | 1.227 | 1.386,510 | 132.008,000 | 166.367,760 |
| 12.02.2026 | 19:50:16.208 | 1,140 BZ | 307 | 349,980 | 130.781,000 | 164.981,250 |
| 12.02.2026 | 19:49:28.318 | 1,140 BZ | 460 | 524,400 | 130.474,000 | 164.631,270 |
| 12.02.2026 | 19:45:53.315 | 1,130 BZ | 460 | 519,800 | 130.014,000 | 164.106,870 |
| 12.02.2026 | 19:19:06.485 | 1,130 BZ | 1.337 | 1.510,810 | 129.554,000 | 163.587,070 |
| 12.02.2026 | 19:17:59.534 | 1,140 BZ | 460 | 524,400 | 128.217,000 | 162.076,260 |
| 12.02.2026 | 19:02:57.370 | 1,130 BZ | 877 | 991,010 | 127.757,000 | 161.551,860 |
| 12.02.2026 | 18:35:13.383 | 1,140 G | - | - | 126.880,000 | 160.560,850 |
| 12.02.2026 | 18:16:48.886 | 1,170 BZ | 8.142 | 9.526,140 | 126.880,000 | 160.560,850 |
| 12.02.2026 | 18:11:53.687 | 1,150 BZ | 900 | 1.035,000 | 118.738,000 | 151.034,710 |
| 12.02.2026 | 18:09:07.565 | 1,160 BZ | 400 | 464,000 | 117.838,000 | 149.999,710 |
| 12.02.2026 | 18:06:02.974 | 1,150 BZ | 500 | 575,000 | 117.438,000 | 149.535,710 |
| 12.02.2026 | 17:48:56.366 | 1,170 BZ | 1.750 | 2.047,500 | 116.938,000 | 148.960,710 |
| 12.02.2026 | 17:34:59.990 | 1,180 BZ | 1.750 | 2.065,000 | 115.188,000 | 146.913,210 |
| 12.02.2026 | 17:31:09.822 | 1,160 BZ | 460 | 533,600 | 113.438,000 | 144.848,210 |
| 12.02.2026 | 17:31:05.507 | 1,170 BZ | 460 | 538,200 | 112.978,000 | 144.314,610 |
| 12.02.2026 | 17:29:27.133 | 1,180 BZ | 400 | 472,000 | 112.518,000 | 143.776,410 |
| 12.02.2026 | 17:29:21.792 | 1,190 BZ | 400 | 476,000 | 112.118,000 | 143.304,410 |
| 12.02.2026 | 17:26:55.502 | 1,180 BZ | 1.125 | 1.327,500 | 111.718,000 | 142.828,410 |
| 12.02.2026 | 17:22:15.827 | 1,190 BZ | 920 | 1.094,800 | 110.593,000 | 141.500,910 |
| 12.02.2026 | 17:22:03.864 | 1,190 BZ | 205 | 243,950 | 109.673,000 | 140.406,110 |
| 12.02.2026 | 17:17:41.482 | 1,210 BZ | 1.710 | 2.069,100 | 109.468,000 | 140.162,160 |
| 12.02.2026 | 17:16:52.271 | 1,190 BZ | 460 | 547,400 | 107.758,000 | 138.093,060 |
| 12.02.2026 | 17:15:53.557 | 1,190 BZ | 1.250 | 1.487,500 | 107.298,000 | 137.545,660 |
| 12.02.2026 | 17:15:46.569 | 1,190 BZ | 1.000 | 1.190,000 | 106.048,000 | 136.058,160 |
| 12.02.2026 | 17:14:59.232 | 1,200 BZ | 500 | 600,000 | 105.048,000 | 134.868,160 |
| 12.02.2026 | 17:12:33.170 | 1,200 BZ | 500 | 600,000 | 104.548,000 | 134.268,160 |
| 12.02.2026 | 16:59:17.756 | 1,220 BZ | 227 | 276,940 | 104.048,000 | 133.668,160 |
| 12.02.2026 | 16:58:36.769 | 1,230 BZ | 227 | 279,210 | 103.821,000 | 133.391,220 |
| 12.02.2026 | 16:58:20.661 | 1,230 BZ | 460 | 565,800 | 103.594,000 | 133.112,010 |
| 12.02.2026 | 16:58:12.726 | 1,240 BZ | 460 | 570,400 | 103.134,000 | 132.546,210 |
| 12.02.2026 | 16:56:44.626 | 1,230 BZ | 2.000 | 2.460,000 | 102.674,000 | 131.975,810 |
| 12.02.2026 | 16:55:13.873 | 1,230 BZ | 2.000 | 2.460,000 | 100.674,000 | 129.515,810 |
| 12.02.2026 | 16:51:00.968 | 1,230 BZ | 1.500 | 1.845,000 | 98.674,000 | 127.055,810 |
| 12.02.2026 | 16:49:33.491 | 1,240 BZ | 1.500 | 1.860,000 | 97.174,000 | 125.210,810 |
| 12.02.2026 | 16:48:40.314 | 1,220 G | - | - | 95.674,000 | 123.350,810 |
| 12.02.2026 | 16:48:08.711 | 1,240 BZ | 500 | 620,000 | 95.674,000 | 123.350,810 |
| 12.02.2026 | 16:47:40.023 | 1,250 BZ | 500 | 625,000 | 95.174,000 | 122.730,810 |
| 12.02.2026 | 16:47:10.429 | 1,250 BZ | 8.000 | 10.000,000 | 94.674,000 | 122.105,810 |
| 12.02.2026 | 16:44:20.708 | 1,240 BZ | 95 | 117,800 | 86.674,000 | 112.105,810 |
| 12.02.2026 | 16:43:49.665 | 1,250 BZ | 95 | 118,750 | 86.579,000 | 111.988,010 |
| 12.02.2026 | 16:43:39.323 | 1,250 BZ | 4.340 | 5.425,000 | 86.484,000 | 111.869,260 |
| 12.02.2026 | 16:42:30.964 | 1,260 BZ | 4.340 | 5.468,400 | 82.144,000 | 106.444,260 |
| 12.02.2026 | 16:38:05.357 | 1,300 BZ | 1.800 | 2.340,000 | 77.804,000 | 100.975,860 |
| 12.02.2026 | 16:37:27.574 | 1,310 BZ | 810 | 1.061,100 | 76.004,000 | 98.635,860 |
| 12.02.2026 | 16:36:49.931 | 1,300 BZ | 460 | 598,000 | 75.194,000 | 97.574,760 |
| 12.02.2026 | 16:35:05.111 | 1,300 BZ | 530 | 689,000 | 74.734,000 | 96.976,760 |
| 12.02.2026 | 16:33:58.001 | 1,310 BZ | 655 | 858,050 | 74.204,000 | 96.287,760 |
| 12.02.2026 | 16:33:45.281 | 1,320 BZ | 155 | 204,600 | 73.549,000 | 95.429,710 |
| 12.02.2026 | 16:33:38.306 | 1,320 BZ | 500 | 660,000 | 73.394,000 | 95.225,110 |
| 12.02.2026 | 16:33:08.045 | 1,320 BZ | 460 | 607,200 | 72.894,000 | 94.565,110 |
| 12.02.2026 | 16:33:02.130 | 1,330 BZ | 460 | 611,800 | 72.434,000 | 93.957,910 |
| 12.02.2026 | 16:29:45.099 | 1,310 BZ | 1.420 | 1.860,200 | 71.974,000 | 93.346,110 |
| 12.02.2026 | 16:29:25.026 | 1,320 BZ | 500 | 660,000 | 70.554,000 | 91.485,910 |
| 12.02.2026 | 16:28:55.291 | 1,320 BZ | 460 | 607,200 | 70.054,000 | 90.825,910 |
| 12.02.2026 | 16:27:32.764 | 1,320 BZ | 460 | 607,200 | 69.594,000 | 90.218,710 |
| 12.02.2026 | 16:26:45.803 | 1,310 BZ | 660 | 864,600 | 69.134,000 | 89.611,510 |
| 12.02.2026 | 16:21:58.762 | 1,290 BZ | 2.750 | 3.547,500 | 67.814,000 | 87.888,910 |
| 12.02.2026 | 16:21:21.814 | 1,300 BZ | 100 | 130,000 | 65.064,000 | 84.341,410 |
| 12.02.2026 | 16:21:05.656 | 1,300 BZ | 1.150 | 1.495,000 | 64.964,000 | 84.211,410 |
| 12.02.2026 | 16:20:47.279 | 1,300 BZ | 1.500 | 1.950,000 | 63.814,000 | 82.716,410 |
| 12.02.2026 | 16:19:57.946 | 1,300 BZ | 1.500 | 1.950,000 | 62.314,000 | 80.766,410 |
| 12.02.2026 | 16:18:40.526 | 1,310 BZ | 1.500 | 1.965,000 | 60.814,000 | 78.816,410 |
| 12.02.2026 | 16:16:12.788 | 1,300 BZ | 1.370 | 1.781,000 | 59.314,000 | 76.851,410 |
| 12.02.2026 | 16:11:36.934 | 1,310 BZ | 450 | 589,500 | 57.944,000 | 75.070,410 |
| 12.02.2026 | 16:09:45.925 | 1,310 BZ | 460 | 602,600 | 57.494,000 | 74.480,910 |
| 12.02.2026 | 16:09:30.228 | 1,310 BZ | 460 | 602,600 | 57.034,000 | 73.878,310 |
| 12.02.2026 | 16:08:08.992 | 1,320 BZ | 660 | 871,200 | 56.574,000 | 73.275,710 |
| 12.02.2026 | 16:08:04.221 | 1,330 BZ | 660 | 877,800 | 55.914,000 | 72.404,510 |
| 12.02.2026 | 16:05:35.405 | 1,330 BZ | 460 | 611,800 | 55.254,000 | 71.526,710 |
| 12.02.2026 | 16:02:41.521 | 1,330 BZ | 945 | 1.256,850 | 54.334,000 | 70.298,510 |
| 12.02.2026 | 16:02:05.383 | 1,340 BZ | 460 | 616,400 | 53.389,000 | 69.041,660 |
| 12.02.2026 | 16:02:01.779 | 1,340 BZ | 485 | 649,900 | 52.929,000 | 68.425,260 |
| 12.02.2026 | 16:00:34.034 | 1,330 BZ | 1.953 | 2.597,490 | 52.444,000 | 67.775,360 |
| 12.02.2026 | 15:58:10.064 | 1,290 BZ | 1.953 | 2.519,370 | 50.491,000 | 65.177,870 |
| 12.02.2026 | 15:57:46.813 | 1,290 BZ | 40 | 51,600 | 48.498,000 | 62.607,300 |
| 12.02.2026 | 15:57:07.284 | 1,280 BZ | 8.750 | 11.200,000 | 48.458,000 | 62.555,700 |
| 12.02.2026 | 15:57:01.053 | 1,290 BZ | 7.750 | 9.997,500 | 38.708,000 | 50.075,700 |
| 12.02.2026 | 15:56:40.794 | 1,290 BZ | 1.840 | 2.373,600 | 30.958,000 | 40.078,200 |
| 12.02.2026 | 15:56:01.676 | 1,290 BZ | 460 | 593,400 | 29.118,000 | 37.704,600 |
| 12.02.2026 | 15:55:29.010 | 1,290 BZ | 460 | 593,400 | 28.658,000 | 37.111,200 |
| 12.02.2026 | 15:55:23.914 | 1,290 BZ | 260 | 335,400 | 28.198,000 | 36.517,800 |
| 12.02.2026 | 15:54:56.276 | 1,300 BZ | 460 | 598,000 | 27.938,000 | 36.182,400 |
| 12.02.2026 | 15:54:27.745 | 1,300 BZ | 458 | 595,400 | 27.478,000 | 35.584,400 |
| 12.02.2026 | 15:53:55.841 | 1,300 BZ | 1.780 | 2.314,000 | 27.020,000 | 34.989,000 |
| 12.02.2026 | 15:53:43.423 | 1,310 BZ | 390 | 510,900 | 25.240,000 | 32.675,000 |
| 12.02.2026 | 15:53:11.041 | 1,290 BZ | 390 | 503,100 | 23.850,000 | 30.874,100 |
| 12.02.2026 | 15:51:49.973 | 1,300 BZ | 800 | 1.040,000 | 23.460,000 | 30.371,000 |
| 12.02.2026 | 15:50:00.855 | 1,270 BZ | 800 | 1.016,000 | 22.660,000 | 29.331,000 |
| 12.02.2026 | 15:49:30.794 | 1,290 BZ | 200 | 258,000 | 21.860,000 | 28.315,000 |