Eli Lilly & Co./OS/Call [1200]/MS
WKN MM7V9H
ISIN DE000MM7V9H8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.09.2026 | 09:11:25.170 | 3,520 BZ | 2.800 | 9.856,000 | 5.200,000 | 18.322,000 |
| 01.09.2026 | 08:45:59.420 | 3,470 G | - | - | 2.400,000 | 8.466,000 |
| 01.09.2026 | 08:24:57.055 | 3,520 BZ | 300 | 1.056,000 | 2.400,000 | 8.466,000 |
| 01.09.2026 | 08:23:10.832 | 3,520 BZ | 300 | 1.056,000 | 2.100,000 | 7.410,000 |
| 01.09.2026 | 08:04:47.863 | 3,530 BZ | 900 | 3.177,000 | 1.800,000 | 6.354,000 |
| 01.09.2026 | 08:00:13.087 | 3,530 BZ | 900 | 3.177,000 | 900,000 | 3.177,000 |
| 31.08.2026 | 21:59:29.417 | 3,560 BZ | 100 | 356,000 | 354.570,000 | 1.296.325,210 |
| 31.08.2026 | 21:59:29.417 | 3,560 BZ | 100 | 356,000 | 354.570,000 | 1.296.325,210 |
| 31.08.2026 | 21:56:21.929 | 3,540 BZ | 100 | 354,000 | 354.470,000 | 1.295.969,210 |
| 31.08.2026 | 21:50:48.163 | 3,530 BZ | 2.300 | 8.119,000 | 354.370,000 | 1.295.615,210 |
| 31.08.2026 | 21:50:42.313 | 3,530 BZ | 2.000 | 7.060,000 | 352.070,000 | 1.287.496,210 |
| 31.08.2026 | 21:50:32.476 | 3,540 BZ | 300 | 1.062,000 | 350.070,000 | 1.280.436,210 |
| 31.08.2026 | 21:44:45.695 | 3,560 BZ | 900 | 3.204,000 | 349.770,000 | 1.279.374,210 |
| 31.08.2026 | 21:41:35.534 | 3,560 BZ | 300 | 1.068,000 | 348.870,000 | 1.276.170,210 |
| 31.08.2026 | 21:32:56.824 | 3,540 BZ | 600 | 2.124,000 | 348.570,000 | 1.275.102,210 |
| 31.08.2026 | 21:29:57.334 | 3,530 BZ | 3.500 | 12.355,000 | 347.970,000 | 1.272.978,210 |
| 31.08.2026 | 21:24:39.005 | 3,560 BZ | 500 | 1.780,000 | 344.470,000 | 1.260.623,210 |
| 31.08.2026 | 21:21:15.521 | 3,520 BZ | 500 | 1.760,000 | 343.970,000 | 1.258.843,210 |
| 31.08.2026 | 21:19:41.795 | 3,540 BZ | 400 | 1.416,000 | 343.470,000 | 1.257.083,210 |
| 31.08.2026 | 21:19:18.875 | 3,550 BZ | 400 | 1.420,000 | 343.070,000 | 1.255.667,210 |
| 31.08.2026 | 20:45:56.148 | 3,420 G | - | - | 342.670,000 | 1.254.247,210 |
| 31.08.2026 | 20:41:14.826 | 3,460 BZ | 200 | 692,000 | 342.670,000 | 1.254.247,210 |
| 31.08.2026 | 20:40:12.694 | 3,470 BZ | 200 | 694,000 | 342.470,000 | 1.253.555,210 |
| 31.08.2026 | 20:23:28.739 | 3,470 BZ | 632 | 2.193,040 | 342.270,000 | 1.252.861,210 |
| 31.08.2026 | 20:17:09.578 | 3,480 BZ | 200 | 696,000 | 341.638,000 | 1.250.668,170 |
| 31.08.2026 | 20:10:23.739 | 3,470 BZ | 432 | 1.499,040 | 341.438,000 | 1.249.972,170 |
| 31.08.2026 | 20:03:16.008 | 3,480 BZ | 509 | 1.771,320 | 341.006,000 | 1.248.473,130 |
| 31.08.2026 | 20:02:16.940 | 3,490 BZ | 400 | 1.396,000 | 340.497,000 | 1.246.701,810 |
| 31.08.2026 | 20:00:22.396 | 3,490 BZ | 109 | 380,410 | 340.097,000 | 1.245.305,810 |
| 31.08.2026 | 19:57:39.538 | 3,490 BZ | 2.500 | 8.725,000 | 339.988,000 | 1.244.925,400 |
| 31.08.2026 | 19:49:59.631 | 3,500 BZ | 100 | 350,000 | 337.488,000 | 1.236.200,400 |
| 31.08.2026 | 19:41:43.060 | 3,490 BZ | 1.400 | 4.886,000 | 337.388,000 | 1.235.850,400 |
| 31.08.2026 | 19:33:29.404 | 3,490 BZ | 1.000 | 3.490,000 | 335.988,000 | 1.230.964,400 |
| 31.08.2026 | 19:31:46.198 | 3,480 BZ | 1.427 | 4.965,960 | 334.988,000 | 1.227.474,400 |
| 31.08.2026 | 19:31:12.920 | 3,490 BZ | 1.427 | 4.980,230 | 333.561,000 | 1.222.508,440 |
| 31.08.2026 | 19:30:05.667 | 3,510 BZ | 300 | 1.053,000 | 332.134,000 | 1.217.528,210 |
| 31.08.2026 | 19:29:35.268 | 3,520 BZ | 300 | 1.056,000 | 331.834,000 | 1.216.475,210 |
| 31.08.2026 | 19:22:53.988 | 3,470 BZ | 50 | 173,500 | 331.534,000 | 1.215.419,210 |
| 31.08.2026 | 19:18:23.667 | 3,500 BZ | 350 | 1.225,000 | 331.484,000 | 1.215.245,710 |
| 31.08.2026 | 19:02:36.482 | 3,500 BZ | 840 | 2.940,000 | 331.134,000 | 1.214.020,710 |
| 31.08.2026 | 19:02:31.230 | 3,500 BZ | 700 | 2.450,000 | 330.294,000 | 1.211.080,710 |
| 31.08.2026 | 18:56:19.378 | 3,510 BZ | 140 | 491,400 | 329.594,000 | 1.208.630,710 |
| 31.08.2026 | 18:39:54.748 | 3,510 BZ | 3.276 | 11.498,760 | 329.454,000 | 1.208.139,310 |
| 31.08.2026 | 18:27:33.936 | 3,530 BZ | 570 | 2.012,100 | 326.178,000 | 1.196.640,550 |
| 31.08.2026 | 18:25:39.918 | 3,500 G | - | - | 325.608,000 | 1.194.628,450 |
| 31.08.2026 | 18:18:15.114 | 3,540 BZ | 500 | 1.770,000 | 325.608,000 | 1.194.628,450 |
| 31.08.2026 | 18:18:11.835 | 3,540 BZ | 200 | 708,000 | 325.108,000 | 1.192.858,450 |
| 31.08.2026 | 18:02:00.201 | 3,520 BZ | 400 | 1.408,000 | 324.908,000 | 1.192.150,450 |
| 31.08.2026 | 17:45:03.465 | 3,530 BZ | 600 | 2.118,000 | 324.508,000 | 1.190.742,450 |
| 31.08.2026 | 17:28:37.078 | 3,500 BZ | 250 | 875,000 | 323.908,000 | 1.188.624,450 |
| 31.08.2026 | 17:24:31.584 | 3,490 BZ | 70 | 244,300 | 323.658,000 | 1.187.749,450 |
| 31.08.2026 | 17:21:29.801 | 3,500 BZ | 86 | 301,000 | 323.588,000 | 1.187.505,150 |
| 31.08.2026 | 17:14:36.831 | 3,460 BZ | 600 | 2.076,000 | 323.502,000 | 1.187.204,150 |
| 31.08.2026 | 17:10:30.461 | 3,440 BZ | 250 | 860,000 | 322.902,000 | 1.185.128,150 |
| 31.08.2026 | 17:09:47.444 | 3,450 BZ | 250 | 862,500 | 322.652,000 | 1.184.268,150 |
| 31.08.2026 | 17:09:06.168 | 3,450 BZ | 170 | 586,500 | 322.402,000 | 1.183.405,650 |
| 31.08.2026 | 17:08:19.876 | 3,460 BZ | 170 | 588,200 | 322.232,000 | 1.182.819,150 |
| 31.08.2026 | 17:04:37.509 | 3,430 BZ | 250 | 857,500 | 322.062,000 | 1.182.230,950 |
| 31.08.2026 | 16:58:18.209 | 3,440 BZ | 250 | 860,000 | 321.812,000 | 1.181.373,450 |
| 31.08.2026 | 16:30:57.703 | 3,400 BZ | 500 | 1.700,000 | 321.562,000 | 1.180.513,450 |
| 31.08.2026 | 16:30:31.372 | 3,400 BZ | 1.580 | 5.372,000 | 320.562,000 | 1.177.108,450 |
| 31.08.2026 | 16:29:57.196 | 3,410 BZ | 580 | 1.977,800 | 318.982,000 | 1.171.736,450 |
| 31.08.2026 | 16:28:13.839 | 3,400 BZ | 1.000 | 3.400,000 | 318.402,000 | 1.169.758,650 |
| 31.08.2026 | 16:27:03.110 | 3,410 BZ | 13.919 | 47.463,790 | 317.402,000 | 1.166.358,650 |
| 31.08.2026 | 16:26:51.299 | 3,410 BZ | 450 | 1.534,500 | 303.483,000 | 1.118.894,860 |
| 31.08.2026 | 16:26:22.997 | 3,430 BZ | 600 | 2.058,000 | 303.033,000 | 1.117.360,360 |
| 31.08.2026 | 16:24:53.575 | 3,450 BZ | 350 | 1.207,500 | 302.433,000 | 1.115.302,360 |
| 31.08.2026 | 16:19:42.322 | 3,500 BZ | 1.000 | 3.500,000 | 302.083,000 | 1.114.094,860 |
| 31.08.2026 | 16:18:34.807 | 3,490 BZ | 145 | 506,050 | 301.083,000 | 1.110.594,860 |
| 31.08.2026 | 16:18:01.707 | 3,490 BZ | 600 | 2.094,000 | 300.938,000 | 1.110.088,810 |
| 31.08.2026 | 16:13:56.738 | 3,450 BZ | 300 | 1.035,000 | 300.338,000 | 1.107.994,810 |
| 31.08.2026 | 16:13:39.260 | 3,470 BZ | 1.000 | 3.470,000 | 300.038,000 | 1.106.959,810 |
| 31.08.2026 | 16:10:24.794 | 3,440 BZ | 1.000 | 3.440,000 | 299.038,000 | 1.103.489,810 |
| 31.08.2026 | 16:08:55.279 | 3,440 BZ | 1.000 | 3.440,000 | 298.038,000 | 1.100.049,810 |
| 31.08.2026 | 16:07:40.802 | 3,430 BZ | 87 | 298,410 | 297.038,000 | 1.096.609,810 |
| 31.08.2026 | 16:04:01.181 | 3,420 BZ | 3.000 | 10.260,000 | 296.951,000 | 1.096.311,400 |
| 31.08.2026 | 16:03:57.022 | 3,420 G | - | - | 293.951,000 | 1.086.051,400 |
| 31.08.2026 | 15:58:44.424 | 3,350 BZ | 3.000 | 10.050,000 | 293.801,000 | 1.085.544,400 |
| 31.08.2026 | 15:58:30.295 | 3,360 BZ | 100 | 336,000 | 290.801,000 | 1.075.494,400 |
| 31.08.2026 | 15:57:17.911 | 3,350 BZ | 310 | 1.038,500 | 290.701,000 | 1.075.158,400 |
| 31.08.2026 | 15:53:39.826 | 3,330 BZ | 827 | 2.753,910 | 290.391,000 | 1.074.119,900 |
| 31.08.2026 | 15:51:09.026 | 3,370 BZ | 500 | 1.685,000 | 289.564,000 | 1.071.365,990 |
| 31.08.2026 | 15:48:52.538 | 3,340 BZ | 500 | 1.670,000 | 289.064,000 | 1.069.680,990 |
| 31.08.2026 | 15:47:06.940 | 3,370 BZ | 1.000 | 3.370,000 | 288.564,000 | 1.068.010,990 |
| 31.08.2026 | 15:47:01.603 | 3,380 BZ | 1.000 | 3.380,000 | 287.564,000 | 1.064.640,990 |
| 31.08.2026 | 15:46:38.418 | 3,410 BZ | 270 | 920,700 | 286.294,000 | 1.060.342,990 |
| 31.08.2026 | 15:46:25.800 | 3,430 BZ | 10 | 34,300 | 286.024,000 | 1.059.422,290 |
| 31.08.2026 | 15:44:31.694 | 3,400 BZ | 280 | 952,000 | 286.014,000 | 1.059.387,990 |
| 31.08.2026 | 15:44:05.108 | 3,480 BZ | 728 | 2.533,440 | 285.734,000 | 1.058.435,990 |
| 31.08.2026 | 15:43:09.403 | 3,500 BZ | 300 | 1.050,000 | 285.006,000 | 1.055.902,550 |
| 31.08.2026 | 15:41:45.095 | 3,490 BZ | 428 | 1.493,720 | 284.706,000 | 1.054.852,550 |
| 31.08.2026 | 15:41:37.773 | 3,520 BZ | 700 | 2.464,000 | 284.278,000 | 1.053.358,830 |
| 31.08.2026 | 15:41:10.791 | 3,550 BZ | 100 | 355,000 | 283.578,000 | 1.050.894,830 |
| 31.08.2026 | 15:38:56.576 | 3,550 BZ | 300 | 1.065,000 | 283.478,000 | 1.050.539,830 |
| 31.08.2026 | 15:37:56.007 | 3,500 BZ | 300 | 1.050,000 | 283.178,000 | 1.049.474,830 |
| 31.08.2026 | 15:37:19.363 | 3,500 BZ | 442 | 1.547,000 | 282.878,000 | 1.048.424,830 |
| 31.08.2026 | 15:37:13.031 | 3,510 BZ | 500 | 1.755,000 | 282.436,000 | 1.046.877,830 |
| 31.08.2026 | 15:33:25.293 | 3,490 BZ | 4.190 | 14.623,100 | 281.936,000 | 1.045.122,830 |
| 31.08.2026 | 15:31:47.927 | 3,600 BZ | 200 | 720,000 | 277.746,000 | 1.030.499,730 |
| 31.08.2026 | 15:31:19.872 | 3,590 BZ | 10.000 | 35.900,000 | 277.546,000 | 1.029.779,730 |