Oracle Corp./OS/Call [200]/MS
WKN MM8JJT
ISIN DE000MM8JJT4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.01.2026 | 21:51:57.111 | 2,690 BZ | 220 | 591,800 | 50.825,000 | 142.976,190 |
| 15.01.2026 | 21:51:57.111 | 2,690 BZ | 220 | 591,800 | 50.825,000 | 142.976,190 |
| 15.01.2026 | 21:50:35.110 | 2,690 BZ | 220 | 591,800 | 50.605,000 | 142.384,390 |
| 15.01.2026 | 21:10:12.445 | 2,730 BZ | 240 | 655,200 | 50.385,000 | 141.792,590 |
| 15.01.2026 | 21:01:45.835 | 2,740 BZ | 30 | 82,200 | 50.145,000 | 141.137,390 |
| 15.01.2026 | 20:42:22.176 | 2,760 BZ | 240 | 662,400 | 50.115,000 | 141.055,190 |
| 15.01.2026 | 20:39:56.810 | 2,770 BZ | 240 | 664,800 | 49.875,000 | 140.392,790 |
| 15.01.2026 | 20:19:03.290 | 2,770 BZ | 500 | 1.385,000 | 49.635,000 | 139.727,990 |
| 15.01.2026 | 20:18:26.137 | 2,780 BZ | 250 | 695,000 | 49.135,000 | 138.342,990 |
| 15.01.2026 | 20:13:09.306 | 2,780 BZ | 1.000 | 2.780,000 | 48.885,000 | 137.647,990 |
| 15.01.2026 | 20:12:20.228 | 2,790 BZ | 240 | 669,600 | 47.885,000 | 134.867,990 |
| 15.01.2026 | 19:59:40.316 | 2,820 BZ | 250 | 705,000 | 47.645,000 | 134.198,390 |
| 15.01.2026 | 19:56:04.195 | 2,820 BZ | 180 | 507,600 | 47.395,000 | 133.493,390 |
| 15.01.2026 | 19:54:35.185 | 2,830 BZ | 180 | 509,400 | 47.215,000 | 132.985,790 |
| 15.01.2026 | 19:47:27.516 | 2,820 BZ | 950 | 2.679,000 | 47.035,000 | 132.476,390 |
| 15.01.2026 | 19:47:05.979 | 2,820 G | - | - | 46.085,000 | 129.797,390 |
| 15.01.2026 | 19:41:53.272 | 2,830 BZ | 700 | 1.981,000 | 46.085,000 | 129.797,390 |
| 15.01.2026 | 19:40:02.269 | 2,820 BZ | 250 | 705,000 | 45.385,000 | 127.816,390 |
| 15.01.2026 | 19:12:17.379 | 2,810 BZ | 240 | 674,400 | 45.135,000 | 127.111,390 |
| 15.01.2026 | 19:07:26.200 | 2,820 BZ | 250 | 705,000 | 44.895,000 | 126.436,990 |
| 15.01.2026 | 19:07:09.572 | 2,830 BZ | 250 | 707,500 | 44.645,000 | 125.731,990 |
| 15.01.2026 | 18:53:22.685 | 2,810 BZ | 150 | 421,500 | 44.395,000 | 125.024,490 |
| 15.01.2026 | 18:51:24.808 | 2,820 BZ | 150 | 423,000 | 44.245,000 | 124.602,990 |
| 15.01.2026 | 18:43:01.947 | 2,800 BZ | 160 | 448,000 | 44.095,000 | 124.179,990 |
| 15.01.2026 | 18:42:56.242 | 2,800 BZ | 714 | 1.999,200 | 43.935,000 | 123.731,990 |
| 15.01.2026 | 18:42:02.659 | 2,810 BZ | 160 | 449,600 | 43.221,000 | 121.732,790 |
| 15.01.2026 | 18:34:06.957 | 2,840 BZ | 650 | 1.846,000 | 43.061,000 | 121.283,190 |
| 15.01.2026 | 18:33:45.739 | 2,850 BZ | 650 | 1.852,500 | 42.411,000 | 119.437,190 |
| 15.01.2026 | 18:01:38.318 | 2,800 BZ | 120 | 336,000 | 41.761,000 | 117.584,690 |
| 15.01.2026 | 18:01:20.536 | 2,810 BZ | 100 | 281,000 | 41.641,000 | 117.248,690 |
| 15.01.2026 | 18:00:57.342 | 2,810 BZ | 20 | 56,200 | 41.541,000 | 116.967,690 |
| 15.01.2026 | 17:59:58.131 | 2,800 G | - | - | 41.521,000 | 116.911,490 |
| 15.01.2026 | 17:59:47.013 | 2,800 BZ | 475 | 1.330,000 | 41.521,000 | 116.911,490 |
| 15.01.2026 | 17:59:13.770 | 2,810 BZ | 275 | 772,750 | 41.046,000 | 115.581,490 |
| 15.01.2026 | 17:57:31.878 | 2,790 BZ | 200 | 558,000 | 40.771,000 | 114.808,740 |
| 15.01.2026 | 17:47:15.532 | 2,790 BZ | 250 | 697,500 | 40.571,000 | 114.250,740 |
| 15.01.2026 | 17:42:51.646 | 2,800 BZ | 1.500 | 4.200,000 | 40.321,000 | 113.553,240 |
| 15.01.2026 | 17:42:27.043 | 2,800 BZ | 1.500 | 4.200,000 | 38.821,000 | 109.353,240 |
| 15.01.2026 | 17:41:07.122 | 2,790 BZ | 240 | 669,600 | 37.321,000 | 105.153,240 |
| 15.01.2026 | 17:40:53.655 | 2,800 BZ | 240 | 672,000 | 37.081,000 | 104.483,640 |
| 15.01.2026 | 17:31:21.425 | 2,800 BZ | 240 | 672,000 | 36.841,000 | 103.811,640 |
| 15.01.2026 | 17:31:02.404 | 2,800 BZ | 150 | 420,000 | 36.601,000 | 103.139,640 |
| 15.01.2026 | 17:29:12.635 | 2,810 BZ | 150 | 421,500 | 36.451,000 | 102.719,640 |
| 15.01.2026 | 17:28:41.242 | 2,800 BZ | 300 | 840,000 | 36.301,000 | 102.298,140 |
| 15.01.2026 | 17:26:30.025 | 2,810 BZ | 300 | 843,000 | 36.001,000 | 101.458,140 |
| 15.01.2026 | 17:24:55.198 | 2,810 BZ | 15 | 42,150 | 35.701,000 | 100.615,140 |
| 15.01.2026 | 17:23:43.104 | 2,820 BZ | 15 | 42,300 | 35.686,000 | 100.572,990 |
| 15.01.2026 | 17:20:25.974 | 2,810 BZ | 240 | 674,400 | 35.671,000 | 100.530,690 |
| 15.01.2026 | 17:20:16.750 | 2,810 BZ | 886 | 2.489,660 | 35.431,000 | 99.856,290 |
| 15.01.2026 | 17:19:53.486 | 2,820 BZ | 886 | 2.498,520 | 34.545,000 | 97.366,630 |
| 15.01.2026 | 17:10:48.069 | 2,800 BZ | 240 | 672,000 | 33.659,000 | 94.868,110 |
| 15.01.2026 | 17:10:17.246 | 2,800 BZ | 5.600 | 15.680,000 | 33.419,000 | 94.196,110 |
| 15.01.2026 | 17:09:34.710 | 2,810 BZ | 260 | 730,600 | 27.819,000 | 78.516,110 |
| 15.01.2026 | 17:09:00.348 | 2,820 BZ | 260 | 733,200 | 27.559,000 | 77.785,510 |
| 15.01.2026 | 17:07:30.603 | 2,820 BZ | 532 | 1.500,240 | 27.299,000 | 77.052,310 |
| 15.01.2026 | 17:07:27.687 | 2,820 BZ | 301 | 848,820 | 26.767,000 | 75.552,070 |
| 15.01.2026 | 17:07:07.020 | 2,820 BZ | 200 | 564,000 | 26.466,000 | 74.703,250 |
| 15.01.2026 | 17:06:06.629 | 2,830 BZ | 500 | 1.415,000 | 26.266,000 | 74.139,250 |
| 15.01.2026 | 17:05:57.924 | 2,830 BZ | 120 | 339,600 | 25.766,000 | 72.724,250 |
| 15.01.2026 | 17:02:50.249 | 2,840 BZ | 120 | 340,800 | 25.646,000 | 72.384,650 |
| 15.01.2026 | 16:48:37.844 | 2,840 BZ | 750 | 2.130,000 | 25.526,000 | 72.043,850 |
| 15.01.2026 | 16:46:15.778 | 2,840 BZ | 176 | 499,840 | 24.776,000 | 69.913,850 |
| 15.01.2026 | 16:46:03.834 | 2,850 BZ | 176 | 501,600 | 24.600,000 | 69.414,010 |
| 15.01.2026 | 16:41:22.177 | 2,850 BZ | 176 | 501,600 | 24.424,000 | 68.912,410 |
| 15.01.2026 | 16:35:37.471 | 2,850 BZ | 250 | 712,500 | 24.248,000 | 68.410,810 |
| 15.01.2026 | 16:32:30.205 | 2,820 BZ | 250 | 705,000 | 23.998,000 | 67.698,310 |
| 15.01.2026 | 16:31:27.722 | 2,800 BZ | 260 | 728,000 | 23.748,000 | 66.993,310 |
| 15.01.2026 | 16:25:13.645 | 2,790 BZ | 190 | 530,100 | 23.488,000 | 66.265,310 |
| 15.01.2026 | 16:23:50.734 | 2,800 BZ | 190 | 532,000 | 23.298,000 | 65.735,210 |
| 15.01.2026 | 16:22:48.088 | 2,800 BZ | 535 | 1.498,000 | 23.108,000 | 65.203,210 |
| 15.01.2026 | 16:22:26.646 | 2,810 BZ | 240 | 674,400 | 22.573,000 | 63.705,210 |
| 15.01.2026 | 16:22:08.710 | 2,810 BZ | 535 | 1.503,350 | 22.333,000 | 63.030,810 |
| 15.01.2026 | 16:15:03.806 | 2,810 BZ | 1.166 | 3.276,460 | 21.798,000 | 61.527,460 |
| 15.01.2026 | 16:14:30.073 | 2,820 BZ | 50 | 141,000 | 20.632,000 | 58.251,000 |
| 15.01.2026 | 16:14:19.131 | 2,830 BZ | 50 | 141,500 | 20.582,000 | 58.110,000 |
| 15.01.2026 | 16:13:44.791 | 2,820 BZ | 480 | 1.353,600 | 20.532,000 | 57.968,500 |
| 15.01.2026 | 16:11:42.226 | 2,800 BZ | 800 | 2.240,000 | 20.052,000 | 56.614,900 |
| 15.01.2026 | 16:10:56.968 | 2,790 BZ | 960 | 2.678,400 | 19.252,000 | 54.374,900 |
| 15.01.2026 | 16:08:43.894 | 2,800 BZ | 960 | 2.688,000 | 18.292,000 | 51.696,500 |
| 15.01.2026 | 16:05:02.742 | 2,810 BZ | 120 | 337,200 | 17.332,000 | 49.008,500 |
| 15.01.2026 | 16:04:35.522 | 2,810 BZ | 353 | 991,930 | 17.212,000 | 48.671,300 |
| 15.01.2026 | 16:03:02.341 | 2,820 BZ | 410 | 1.156,200 | 16.859,000 | 47.679,370 |
| 15.01.2026 | 16:02:57.200 | 2,830 BZ | 240 | 679,200 | 16.449,000 | 46.523,170 |
| 15.01.2026 | 16:02:48.092 | 2,830 BZ | 170 | 481,100 | 16.209,000 | 45.843,970 |
| 15.01.2026 | 15:58:11.802 | 2,830 BZ | 240 | 679,200 | 15.799,000 | 44.686,070 |
| 15.01.2026 | 15:58:02.599 | 2,840 BZ | 240 | 681,600 | 15.559,000 | 44.006,870 |
| 15.01.2026 | 15:56:01.179 | 2,860 BZ | 50 | 143,000 | 15.319,000 | 43.325,270 |
| 15.01.2026 | 15:54:46.804 | 2,830 BZ | 1.480 | 4.188,400 | 15.269,000 | 43.182,270 |
| 15.01.2026 | 15:54:33.961 | 2,820 BZ | 400 | 1.128,000 | 13.789,000 | 38.993,870 |
| 15.01.2026 | 15:54:10.022 | 2,810 BZ | 23 | 64,630 | 13.389,000 | 37.865,870 |
| 15.01.2026 | 15:53:02.143 | 2,790 BZ | 600 | 1.674,000 | 13.366,000 | 37.801,240 |
| 15.01.2026 | 15:52:53.297 | 2,780 BZ | 240 | 667,200 | 12.766,000 | 36.127,240 |
| 15.01.2026 | 15:52:38.351 | 2,780 BZ | 240 | 667,200 | 12.526,000 | 35.460,040 |
| 15.01.2026 | 15:50:22.508 | 2,780 G | - | - | 12.286,000 | 34.792,840 |
| 15.01.2026 | 15:50:16.900 | 2,790 BZ | 82 | 228,780 | 12.286,000 | 34.792,840 |
| 15.01.2026 | 15:48:11.798 | 2,800 BZ | 240 | 672,000 | 12.204,000 | 34.564,060 |
| 15.01.2026 | 15:47:58.788 | 2,810 BZ | 240 | 674,400 | 11.964,000 | 33.892,060 |
| 15.01.2026 | 15:47:34.306 | 2,790 BZ | 310 | 864,900 | 11.724,000 | 33.217,660 |
| 15.01.2026 | 15:46:13.790 | 2,830 BZ | 350 | 990,500 | 11.414,000 | 32.352,760 |
| 15.01.2026 | 15:45:58.455 | 2,840 BZ | 350 | 994,000 | 11.064,000 | 31.362,260 |