Alphabet Inc./OS/Call [410]/MS
WKN MM7NZF
ISIN DE000MM7NZF3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.05.2026 | 11:50:01.695 | 4,010 BZ | 250 | 1.002,500 | 19.535,000 | 75.578,940 |
| 07.05.2026 | 11:47:39.163 | 4,020 BZ | 250 | 1.005,000 | 19.285,000 | 74.576,440 |
| 07.05.2026 | 11:29:55.717 | 3,950 G | - | - | 19.035,000 | 73.571,440 |
| 07.05.2026 | 11:20:55.891 | 3,950 BZ | 500 | 1.975,000 | 19.035,000 | 73.571,440 |
| 07.05.2026 | 11:07:06.401 | 3,910 BZ | 1.000 | 3.910,000 | 18.535,000 | 71.596,440 |
| 07.05.2026 | 11:07:00.269 | 3,920 BZ | 1.000 | 3.920,000 | 17.535,000 | 67.686,440 |
| 07.05.2026 | 11:05:05.632 | 3,920 BZ | 400 | 1.568,000 | 16.535,000 | 63.766,440 |
| 07.05.2026 | 11:04:55.747 | 3,930 BZ | 400 | 1.572,000 | 16.135,000 | 62.198,440 |
| 07.05.2026 | 10:58:54.132 | 3,890 BZ | 851 | 3.310,390 | 15.735,000 | 60.626,440 |
| 07.05.2026 | 10:54:25.959 | 3,910 BZ | 51 | 199,410 | 14.884,000 | 57.316,050 |
| 07.05.2026 | 10:49:45.601 | 3,890 BZ | 800 | 3.112,000 | 14.833,000 | 57.116,640 |
| 07.05.2026 | 10:22:01.330 | 3,860 BZ | 3.000 | 11.580,000 | 14.033,000 | 54.004,640 |
| 07.05.2026 | 10:04:12.722 | 3,860 BZ | 259 | 999,740 | 11.033,000 | 42.424,640 |
| 07.05.2026 | 09:48:53.562 | 3,870 BZ | 1.000 | 3.870,000 | 10.774,000 | 41.424,900 |
| 07.05.2026 | 09:46:02.839 | 3,880 BZ | 150 | 582,000 | 9.774,000 | 37.554,900 |
| 07.05.2026 | 09:45:59.072 | 3,880 BZ | 520 | 2.017,600 | 9.624,000 | 36.972,900 |
| 07.05.2026 | 09:36:33.675 | 3,870 BZ | 500 | 1.935,000 | 9.104,000 | 34.955,300 |
| 07.05.2026 | 09:32:34.901 | 3,850 G | - | - | 8.604,000 | 33.020,300 |
| 07.05.2026 | 09:14:13.276 | 3,880 BZ | 500 | 1.940,000 | 8.604,000 | 33.020,300 |
| 07.05.2026 | 09:12:28.239 | 3,870 BZ | 258 | 998,460 | 8.104,000 | 31.080,300 |
| 07.05.2026 | 09:11:54.368 | 3,870 BZ | 500 | 1.935,000 | 7.846,000 | 30.081,840 |
| 07.05.2026 | 09:06:48.822 | 3,850 BZ | 400 | 1.540,000 | 7.346,000 | 28.146,840 |
| 07.05.2026 | 09:06:41.586 | 3,850 BZ | 270 | 1.039,500 | 6.946,000 | 26.606,840 |
| 07.05.2026 | 09:03:04.344 | 3,840 BZ | 30 | 115,200 | 6.676,000 | 25.567,340 |
| 07.05.2026 | 08:46:04.037 | 3,840 BZ | 700 | 2.688,000 | 6.646,000 | 25.452,140 |
| 07.05.2026 | 08:44:16.208 | 3,840 BZ | 196 | 752,640 | 5.946,000 | 22.764,140 |
| 07.05.2026 | 08:40:03.618 | 3,830 BZ | 100 | 383,000 | 5.750,000 | 22.011,500 |
| 07.05.2026 | 08:36:43.646 | 3,830 BZ | 600 | 2.298,000 | 5.650,000 | 21.628,500 |
| 07.05.2026 | 08:36:07.222 | 3,830 BZ | 800 | 3.064,000 | 5.050,000 | 19.330,500 |
| 07.05.2026 | 08:36:01.345 | 3,840 BZ | 300 | 1.152,000 | 4.250,000 | 16.266,500 |
| 07.05.2026 | 08:31:17.142 | 3,830 BZ | 500 | 1.915,000 | 3.950,000 | 15.114,500 |
| 07.05.2026 | 08:30:10.851 | 3,820 BZ | 900 | 3.438,000 | 3.450,000 | 13.199,500 |
| 07.05.2026 | 08:26:30.094 | 3,830 BZ | 300 | 1.149,000 | 2.550,000 | 9.761,500 |
| 07.05.2026 | 08:22:05.086 | 3,830 BZ | 600 | 2.298,000 | 2.250,000 | 8.612,500 |
| 07.05.2026 | 08:15:08.194 | 3,820 BZ | 235 | 897,700 | 1.650,000 | 6.314,500 |
| 07.05.2026 | 08:14:30.901 | 3,830 BZ | 235 | 900,050 | 1.415,000 | 5.416,800 |
| 07.05.2026 | 08:13:11.977 | 3,820 BZ | 265 | 1.012,300 | 1.180,000 | 4.516,750 |
| 07.05.2026 | 08:09:49.603 | 3,830 BZ | 265 | 1.014,950 | 915,000 | 3.504,450 |
| 07.05.2026 | 08:00:04.709 | 3,830 BZ | 650 | 2.489,500 | 650,000 | 2.489,500 |
| 06.05.2026 | 21:15:32.004 | 3,670 BZ | 2.725 | 10.000,750 | 94.637,000 | 357.343,790 |
| 06.05.2026 | 21:15:32.004 | 3,670 BZ | 2.725 | 10.000,750 | 94.637,000 | 357.343,790 |
| 06.05.2026 | 21:06:13.468 | 3,700 BZ | 1.500 | 5.550,000 | 91.912,000 | 347.343,040 |
| 06.05.2026 | 20:49:23.275 | 3,690 BZ | 1.900 | 7.011,000 | 90.412,000 | 341.793,040 |
| 06.05.2026 | 20:44:04.565 | 3,670 BZ | 2.725 | 10.000,750 | 88.512,000 | 334.782,040 |
| 06.05.2026 | 20:30:03.371 | 3,650 BZ | 500 | 1.825,000 | 85.787,000 | 324.781,290 |
| 06.05.2026 | 20:29:25.323 | 3,660 BZ | 500 | 1.830,000 | 85.287,000 | 322.956,290 |
| 06.05.2026 | 20:21:39.940 | 3,680 BZ | 150 | 552,000 | 84.787,000 | 321.126,290 |
| 06.05.2026 | 20:13:47.383 | 3,690 BZ | 150 | 553,500 | 84.637,000 | 320.574,290 |
| 06.05.2026 | 20:12:10.782 | 3,700 BZ | 150 | 555,000 | 84.487,000 | 320.020,790 |
| 06.05.2026 | 19:54:52.900 | 3,780 BZ | 39.877 | 150.735,060 | 84.337,000 | 319.465,790 |
| 06.05.2026 | 19:54:05.890 | 3,790 BZ | 39.877 | 151.133,830 | 44.460,000 | 168.730,730 |
| 06.05.2026 | 19:44:18.462 | 3,760 BZ | 350 | 1.316,000 | 4.583,000 | 17.596,900 |
| 06.05.2026 | 19:43:45.308 | 3,770 BZ | 125 | 471,250 | 4.233,000 | 16.280,900 |
| 06.05.2026 | 19:32:52.844 | 3,770 BZ | 259 | 976,430 | 4.108,000 | 15.809,650 |
| 06.05.2026 | 19:32:19.937 | 3,780 BZ | 259 | 979,020 | 3.849,000 | 14.833,220 |
| 06.05.2026 | 19:23:27.681 | 3,850 BZ | 650 | 2.502,500 | 3.590,000 | 13.854,200 |
| 06.05.2026 | 19:23:20.920 | 3,860 BZ | 650 | 2.509,000 | 2.940,000 | 11.351,700 |
| 06.05.2026 | 19:20:08.785 | 3,860 G | - | - | 2.290,000 | 8.842,700 |
| 06.05.2026 | 19:18:28.794 | 3,870 BZ | 200 | 774,000 | 2.290,000 | 8.842,700 |
| 06.05.2026 | 19:17:05.602 | 3,860 BZ | 200 | 772,000 | 2.090,000 | 8.068,700 |
| 06.05.2026 | 19:16:25.355 | 3,860 BZ | 260 | 1.003,600 | 1.890,000 | 7.296,700 |
| 06.05.2026 | 19:16:06.937 | 3,860 BZ | 1.500 | 5.790,000 | 1.630,000 | 6.293,100 |
| 06.05.2026 | 19:10:30.434 | 3,870 BZ | 130 | 503,100 | 130,000 | 503,100 |
| 06.05.2026 | 17:23:41.569 | 3,670 G | - | - | - | - |
| 06.05.2026 | 14:59:09.024 | 3,640 G | - | - | - | - |
| 06.05.2026 | 10:15:26.469 | 3,570 G | - | - | - | - |
| 06.05.2026 | 09:21:03.580 | 3,620 G | - | - | - | - |
| 05.05.2026 | 20:15:25.104 | 3,180 G | - | - | - | - |
| 05.05.2026 | 20:15:25.104 | 3,180 G | - | - | - | - |
| 05.05.2026 | 20:10:28.888 | 3,180 G | - | - | - | - |
| 05.05.2026 | 18:31:59.735 | 3,280 G | - | - | - | - |
| 05.05.2026 | 16:41:25.440 | 3,340 G | - | - | - | - |
| 05.05.2026 | 14:50:23.669 | 3,130 G | - | - | - | - |
| 05.05.2026 | 10:23:06.352 | 3,120 G | - | - | - | - |
| 05.05.2026 | 08:30:37.185 | 3,090 G | - | - | - | - |
| 04.05.2026 | 19:26:40.684 | 3,140 G | - | - | - | - |
| 04.05.2026 | 19:26:40.684 | 3,140 G | - | - | - | - |
| 04.05.2026 | 17:51:15.185 | 3,080 G | - | - | - | - |
| 04.05.2026 | 15:23:46.255 | 3,200 G | - | - | - | - |
| 04.05.2026 | 10:47:35.703 | 3,300 G | - | - | - | - |
| 04.05.2026 | 08:29:20.763 | 3,280 G | - | - | - | - |
| 30.04.2026 | 20:34:30.217 | 3,130 G | - | - | - | - |
| 30.04.2026 | 20:34:30.217 | 3,130 G | - | - | - | - |
| 30.04.2026 | 18:40:28.489 | 2,780 G | - | - | - | - |
| 30.04.2026 | 16:23:22.593 | 2,420 G | - | - | - | - |
| 30.04.2026 | 15:08:31.467 | 2,620 G | - | - | - | - |
| 30.04.2026 | 11:00:11.751 | 2,470 G | - | - | - | - |
| 30.04.2026 | 10:10:18.851 | 2,520 G | - | - | - | - |
| 30.04.2026 | 09:32:19.489 | 2,610 G | - | - | - | - |
| 29.04.2026 | 20:31:13.300 | 1,830 G | - | - | - | - |
| 29.04.2026 | 20:31:13.300 | 1,830 G | - | - | - | - |
| 29.04.2026 | 18:31:31.355 | 1,800 G | - | - | - | - |
| 29.04.2026 | 16:28:34.310 | 1,940 G | - | - | - | - |
| 29.04.2026 | 14:35:12.863 | 1,780 G | - | - | - | - |
| 29.04.2026 | 10:22:54.423 | 1,840 G | - | - | - | - |
| 29.04.2026 | 08:32:48.219 | 1,860 G | - | - | - | - |
| 28.04.2026 | 19:00:06.046 | 1,820 G | - | - | - | - |
| 28.04.2026 | 19:00:06.046 | 1,820 G | - | - | - | - |
| 28.04.2026 | 16:53:17.518 | 1,960 G | - | - | - | - |
| 28.04.2026 | 14:39:20.508 | 1,760 G | - | - | - | - |