SAP SE/KO/Call [endlos]/MS
WKN MM82N5
ISIN DE000MM82N55
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.04.2026 | 21:44:55.165 | 5,070 BZ | 500 | 2.535,000 | 34.164,000 | 184.145,420 |
| 17.04.2026 | 21:44:55.165 | 5,070 BZ | 500 | 2.535,000 | 34.164,000 | 184.145,420 |
| 17.04.2026 | 21:38:31.095 | 5,080 BZ | 100 | 508,000 | 33.664,000 | 181.610,420 |
| 17.04.2026 | 21:17:09.971 | 5,090 BZ | 100 | 509,000 | 33.564,000 | 181.102,420 |
| 17.04.2026 | 20:19:24.943 | 5,030 G | - | - | 33.464,000 | 180.593,420 |
| 17.04.2026 | 20:05:15.815 | 5,040 G | - | - | 33.464,000 | 180.593,420 |
| 17.04.2026 | 19:46:41.262 | 5,080 BZ | 300 | 1.524,000 | 33.464,000 | 180.593,420 |
| 17.04.2026 | 19:24:42.470 | 5,080 BZ | 130 | 660,400 | 33.164,000 | 179.069,420 |
| 17.04.2026 | 19:08:30.156 | 5,160 BZ | 250 | 1.290,000 | 33.034,000 | 178.409,020 |
| 17.04.2026 | 18:14:36.539 | 5,160 G | - | - | 32.784,000 | 177.119,020 |
| 17.04.2026 | 17:41:52.474 | 5,280 G | - | - | 32.784,000 | 177.119,020 |
| 17.04.2026 | 17:35:05.187 | 5,320 BZ | 270 | 1.436,400 | 32.784,000 | 177.119,020 |
| 17.04.2026 | 17:24:05.425 | 5,320 BZ | 346 | 1.840,720 | 32.514,000 | 175.682,620 |
| 17.04.2026 | 17:17:14.741 | 5,320 BZ | 1.000 | 5.320,000 | 32.168,000 | 173.841,900 |
| 17.04.2026 | 17:16:13.760 | 5,340 BZ | 444 | 2.370,960 | 31.168,000 | 168.521,900 |
| 17.04.2026 | 17:12:33.757 | 5,380 BZ | 50 | 269,000 | 30.724,000 | 166.150,940 |
| 17.04.2026 | 17:12:21.946 | 5,390 BZ | 50 | 269,500 | 30.674,000 | 165.881,940 |
| 17.04.2026 | 17:03:31.607 | 5,400 BZ | 240 | 1.296,000 | 30.624,000 | 165.612,440 |
| 17.04.2026 | 17:03:19.599 | 5,390 BZ | 240 | 1.293,600 | 30.384,000 | 164.316,440 |
| 17.04.2026 | 16:51:25.166 | 5,390 BZ | 170 | 916,300 | 30.144,000 | 163.022,840 |
| 17.04.2026 | 16:38:43.215 | 5,350 BZ | 210 | 1.123,500 | 29.974,000 | 162.106,540 |
| 17.04.2026 | 16:38:26.564 | 5,340 BZ | 210 | 1.121,400 | 29.764,000 | 160.983,040 |
| 17.04.2026 | 16:31:19.143 | 5,330 BZ | 600 | 3.198,000 | 29.554,000 | 159.861,640 |
| 17.04.2026 | 16:31:13.961 | 5,340 BZ | 600 | 3.204,000 | 28.954,000 | 156.663,640 |
| 17.04.2026 | 16:30:17.851 | 5,320 BZ | 150 | 798,000 | 28.354,000 | 153.459,640 |
| 17.04.2026 | 16:18:09.626 | 5,360 BZ | 220 | 1.179,200 | 28.204,000 | 152.661,640 |
| 17.04.2026 | 16:06:42.576 | 5,380 BZ | 1.371 | 7.375,980 | 27.984,000 | 151.482,440 |
| 17.04.2026 | 16:04:41.285 | 5,390 BZ | 115 | 619,850 | 26.498,000 | 143.484,310 |
| 17.04.2026 | 15:53:54.618 | 5,480 BZ | 1.000 | 5.480,000 | 26.383,000 | 142.864,460 |
| 17.04.2026 | 15:49:56.105 | 5,460 G | - | - | 24.883,000 | 134.644,460 |
| 17.04.2026 | 15:41:41.047 | 5,470 BZ | 228 | 1.247,160 | 24.883,000 | 134.644,460 |
| 17.04.2026 | 15:41:09.803 | 5,480 BZ | 200 | 1.096,000 | 24.655,000 | 133.397,300 |
| 17.04.2026 | 15:40:32.004 | 5,500 BZ | 200 | 1.100,000 | 24.455,000 | 132.301,300 |
| 17.04.2026 | 15:39:09.094 | 5,510 BZ | 350 | 1.928,500 | 24.255,000 | 131.201,300 |
| 17.04.2026 | 15:37:19.793 | 5,470 BZ | 200 | 1.094,000 | 23.905,000 | 129.272,800 |
| 17.04.2026 | 15:36:26.356 | 5,430 BZ | 1.000 | 5.430,000 | 23.705,000 | 128.178,800 |
| 17.04.2026 | 15:36:01.598 | 5,420 BZ | 2.200 | 11.924,000 | 22.705,000 | 122.748,800 |
| 17.04.2026 | 15:35:07.068 | 5,400 BZ | 332 | 1.792,800 | 20.505,000 | 110.824,800 |
| 17.04.2026 | 15:33:20.504 | 5,500 BZ | 111 | 610,500 | 19.730,000 | 106.630,480 |
| 17.04.2026 | 15:24:31.221 | 5,540 BZ | 1.500 | 8.310,000 | 18.119,000 | 97.694,980 |
| 17.04.2026 | 15:24:18.664 | 5,540 BZ | 565 | 3.130,100 | 16.619,000 | 89.384,980 |
| 17.04.2026 | 15:24:08.391 | 5,530 BZ | 150 | 829,500 | 16.054,000 | 86.254,880 |
| 17.04.2026 | 15:23:23.300 | 5,520 BZ | 120 | 662,400 | 15.789,000 | 84.790,580 |
| 17.04.2026 | 15:22:14.770 | 5,540 BZ | 150 | 831,000 | 15.669,000 | 84.128,180 |
| 17.04.2026 | 15:22:07.577 | 5,540 BZ | 150 | 831,000 | 15.519,000 | 83.297,180 |
| 17.04.2026 | 15:21:54.494 | 5,550 BZ | 55 | 305,250 | 15.369,000 | 82.466,180 |
| 17.04.2026 | 15:21:53.611 | 5,550 BZ | 150 | 832,500 | 15.314,000 | 82.160,930 |
| 17.04.2026 | 15:21:27.712 | 5,540 BZ | 112 | 620,480 | 15.164,000 | 81.328,430 |
| 17.04.2026 | 15:21:21.497 | 5,540 BZ | 50 | 277,000 | 15.052,000 | 80.707,950 |
| 17.04.2026 | 15:20:02.530 | 5,580 BZ | 270 | 1.506,600 | 15.002,000 | 80.430,950 |
| 17.04.2026 | 15:19:59.196 | 5,570 BZ | 300 | 1.671,000 | 14.732,000 | 78.924,350 |
| 17.04.2026 | 15:19:27.021 | 5,580 BZ | 211 | 1.177,380 | 14.432,000 | 77.253,350 |
| 17.04.2026 | 15:17:06.192 | 5,570 BZ | 1.000 | 5.570,000 | 14.221,000 | 76.075,970 |
| 17.04.2026 | 15:06:39.974 | 5,580 BZ | 250 | 1.395,000 | 13.221,000 | 70.505,970 |
| 17.04.2026 | 15:03:06.506 | 5,560 BZ | 3.000 | 16.680,000 | 9.971,000 | 52.445,970 |
| 17.04.2026 | 14:54:17.320 | 5,570 BZ | 459 | 2.556,630 | 6.971,000 | 35.765,970 |
| 17.04.2026 | 14:47:34.631 | 5,470 G | - | - | 6.512,000 | 33.209,340 |
| 17.04.2026 | 14:43:58.862 | 5,420 BZ | 32 | 173,440 | 6.512,000 | 33.209,340 |
| 17.04.2026 | 13:56:17.554 | 5,470 BZ | 120 | 656,400 | 6.480,000 | 33.035,900 |
| 17.04.2026 | 13:42:30.035 | 5,470 G | - | - | 6.360,000 | 32.379,500 |
| 17.04.2026 | 13:14:14.064 | 5,480 BZ | 280 | 1.534,400 | 6.360,000 | 32.379,500 |
| 17.04.2026 | 13:13:41.256 | 5,470 BZ | 280 | 1.531,600 | 6.080,000 | 30.845,100 |
| 17.04.2026 | 12:39:01.960 | 5,440 G | - | - | 5.800,000 | 29.313,500 |
| 17.04.2026 | 12:15:56.081 | 5,470 BZ | 250 | 1.367,500 | 5.800,000 | 29.313,500 |
| 17.04.2026 | 11:53:04.860 | 5,500 BZ | 150 | 825,000 | 5.550,000 | 27.946,000 |
| 17.04.2026 | 11:48:27.173 | 5,450 G | - | - | 5.400,000 | 27.121,000 |
| 17.04.2026 | 11:29:54.164 | 5,460 G | - | - | 5.400,000 | 27.121,000 |
| 17.04.2026 | 09:49:17.127 | 5,190 BZ | 400 | 2.076,000 | 5.400,000 | 27.121,000 |
| 17.04.2026 | 09:37:40.258 | 5,150 G | - | - | 5.000,000 | 25.045,000 |
| 17.04.2026 | 09:26:45.360 | 5,080 BZ | 1.500 | 7.620,000 | 5.000,000 | 25.045,000 |
| 17.04.2026 | 09:24:57.470 | 5,070 BZ | 1.500 | 7.605,000 | 3.500,000 | 17.425,000 |
| 17.04.2026 | 08:46:17.860 | 4,920 BZ | 1.000 | 4.920,000 | 2.000,000 | 9.820,000 |
| 17.04.2026 | 08:34:22.394 | 4,900 BZ | 1.000 | 4.900,000 | 1.000,000 | 4.900,000 |
| 16.04.2026 | 21:37:23.242 | 4,700 BZ | 340 | 1.598,000 | 23.084,000 | 109.437,240 |
| 16.04.2026 | 21:37:23.242 | 4,700 BZ | 340 | 1.598,000 | 23.084,000 | 109.437,240 |
| 16.04.2026 | 19:29:54.593 | 4,760 G | - | - | 22.744,000 | 107.839,240 |
| 16.04.2026 | 17:43:43.566 | 4,820 G | - | - | 22.744,000 | 107.839,240 |
| 16.04.2026 | 16:59:31.974 | 4,820 BZ | 110 | 530,200 | 22.744,000 | 107.839,240 |
| 16.04.2026 | 16:59:14.909 | 4,830 BZ | 110 | 531,300 | 22.634,000 | 107.309,040 |
| 16.04.2026 | 16:20:24.098 | 4,800 BZ | 630 | 3.024,000 | 22.524,000 | 106.777,740 |
| 16.04.2026 | 16:20:11.704 | 4,810 BZ | 630 | 3.030,300 | 21.894,000 | 103.753,740 |
| 16.04.2026 | 16:00:39.245 | 4,760 BZ | 68 | 323,680 | 21.264,000 | 100.723,440 |
| 16.04.2026 | 15:57:28.206 | 4,800 BZ | 68 | 326,400 | 21.196,000 | 100.399,760 |
| 16.04.2026 | 15:54:12.494 | 4,800 BZ | 750 | 3.600,000 | 20.378,000 | 96.480,860 |
| 16.04.2026 | 15:52:25.590 | 4,830 G | - | - | 19.628,000 | 92.880,860 |
| 16.04.2026 | 15:44:12.019 | 4,900 BZ | 222 | 1.087,800 | 19.523,000 | 92.370,560 |
| 16.04.2026 | 14:47:01.646 | 4,910 G | - | - | 19.301,000 | 91.282,760 |
| 16.04.2026 | 14:25:36.808 | 4,890 BZ | 200 | 978,000 | 19.301,000 | 91.282,760 |
| 16.04.2026 | 14:12:06.911 | 4,900 BZ | 220 | 1.078,000 | 19.101,000 | 90.304,760 |
| 16.04.2026 | 14:10:39.955 | 4,910 BZ | 220 | 1.080,200 | 18.881,000 | 89.226,760 |
| 16.04.2026 | 14:02:58.295 | 4,940 BZ | 40 | 197,600 | 18.661,000 | 88.146,560 |
| 16.04.2026 | 13:42:52.270 | 4,870 G | - | - | 18.621,000 | 87.948,960 |
| 16.04.2026 | 13:29:56.737 | 4,850 BZ | 1.250 | 6.062,500 | 18.621,000 | 87.948,960 |
| 16.04.2026 | 13:24:25.009 | 4,840 BZ | 1.250 | 6.050,000 | 17.371,000 | 81.886,460 |
| 16.04.2026 | 13:17:15.029 | 4,860 BZ | 1.500 | 7.290,000 | 16.121,000 | 75.836,460 |
| 16.04.2026 | 13:09:29.420 | 4,840 BZ | 1.500 | 7.260,000 | 14.621,000 | 68.546,460 |
| 16.04.2026 | 12:38:49.004 | 4,780 G | - | - | 13.121,000 | 61.286,460 |
| 16.04.2026 | 12:28:12.231 | 4,750 BZ | 10 | 47,500 | 13.121,000 | 61.286,460 |
| 16.04.2026 | 12:26:26.672 | 4,760 BZ | 211 | 1.004,360 | 13.111,000 | 61.238,960 |
| 16.04.2026 | 12:23:47.114 | 4,730 BZ | 1.000 | 4.730,000 | 12.900,000 | 60.234,600 |