SAP SE/KO/Call [endlos]/MS
WKN MM8RWZ
ISIN DE000MM8RWZ7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.01.2026 | 19:46:47.549 | 4,190 G | - | - | 36.915,000 | 157.085,070 |
| 30.01.2026 | 19:46:47.549 | 4,190 G | - | - | 36.915,000 | 157.085,070 |
| 30.01.2026 | 17:33:26.117 | 4,290 G | - | - | 36.915,000 | 157.085,070 |
| 30.01.2026 | 15:58:44.746 | 4,230 BZ | 399 | 1.687,770 | 36.915,000 | 157.085,070 |
| 30.01.2026 | 15:55:45.601 | 4,230 BZ | 1.000 | 4.230,000 | 35.516,000 | 151.157,300 |
| 30.01.2026 | 15:44:46.700 | 4,280 BZ | 116 | 496,480 | 34.516,000 | 146.927,300 |
| 30.01.2026 | 15:44:40.634 | 4,290 BZ | 116 | 497,640 | 34.400,000 | 146.430,820 |
| 30.01.2026 | 15:09:30.194 | 4,300 BZ | 250 | 1.075,000 | 34.284,000 | 145.933,180 |
| 30.01.2026 | 14:33:23.427 | 4,330 G | - | - | 34.034,000 | 144.858,180 |
| 30.01.2026 | 14:24:40.112 | 4,390 BZ | 300 | 1.317,000 | 34.034,000 | 144.858,180 |
| 30.01.2026 | 14:15:53.027 | 4,430 BZ | 55 | 243,650 | 33.734,000 | 143.541,180 |
| 30.01.2026 | 14:05:49.642 | 4,370 BZ | 200 | 874,000 | 33.679,000 | 143.297,530 |
| 30.01.2026 | 14:03:38.615 | 4,410 BZ | 200 | 882,000 | 33.479,000 | 142.423,530 |
| 30.01.2026 | 14:03:01.938 | 4,420 BZ | 200 | 884,000 | 33.279,000 | 141.541,530 |
| 30.01.2026 | 13:59:00.829 | 4,360 BZ | 230 | 1.002,800 | 33.079,000 | 140.657,530 |
| 30.01.2026 | 13:54:39.670 | 4,400 BZ | 800 | 3.520,000 | 32.849,000 | 139.654,730 |
| 30.01.2026 | 13:40:27.495 | 4,360 BZ | 3.400 | 14.824,000 | 32.049,000 | 136.134,730 |
| 30.01.2026 | 13:35:16.915 | 4,330 G | - | - | 28.649,000 | 121.310,730 |
| 30.01.2026 | 13:34:26.788 | 4,330 BZ | 55 | 238,150 | 28.649,000 | 121.310,730 |
| 30.01.2026 | 13:34:13.545 | 4,320 BZ | 55 | 237,600 | 28.594,000 | 121.072,580 |
| 30.01.2026 | 12:40:00.731 | 4,250 BZ | 400 | 1.700,000 | 28.539,000 | 120.834,980 |
| 30.01.2026 | 12:37:07.155 | 4,230 BZ | 500 | 2.115,000 | 28.139,000 | 119.134,980 |
| 30.01.2026 | 12:36:42.510 | 4,250 BZ | 200 | 850,000 | 27.639,000 | 117.019,980 |
| 30.01.2026 | 12:34:43.612 | 4,230 BZ | 300 | 1.269,000 | 27.439,000 | 116.169,980 |
| 30.01.2026 | 12:33:10.752 | 4,220 G | - | - | 27.139,000 | 114.900,980 |
| 30.01.2026 | 11:58:37.510 | 4,210 BZ | 500 | 2.105,000 | 27.139,000 | 114.900,980 |
| 30.01.2026 | 11:58:25.110 | 4,220 BZ | 500 | 2.110,000 | 26.639,000 | 112.795,980 |
| 30.01.2026 | 11:43:46.547 | 4,050 BZ | 1.300 | 5.265,000 | 26.139,000 | 110.685,980 |
| 30.01.2026 | 11:43:41.080 | 4,060 BZ | 1.300 | 5.278,000 | 24.839,000 | 105.420,980 |
| 30.01.2026 | 11:36:51.439 | 4,100 G | - | - | 23.539,000 | 100.142,980 |
| 30.01.2026 | 11:33:52.020 | 4,110 BZ | 150 | 616,500 | 23.539,000 | 100.142,980 |
| 30.01.2026 | 11:23:45.715 | 4,010 BZ | 100 | 401,000 | 23.389,000 | 99.526,480 |
| 30.01.2026 | 11:23:32.989 | 4,000 BZ | 100 | 400,000 | 23.289,000 | 99.125,480 |
| 30.01.2026 | 11:17:18.970 | 4,180 BZ | 500 | 2.090,000 | 23.189,000 | 98.725,480 |
| 30.01.2026 | 11:17:13.644 | 4,190 BZ | 500 | 2.095,000 | 22.689,000 | 96.635,480 |
| 30.01.2026 | 11:11:53.950 | 4,260 BZ | 100 | 426,000 | 22.189,000 | 94.540,480 |
| 30.01.2026 | 11:11:29.470 | 4,270 BZ | 100 | 427,000 | 22.089,000 | 94.114,480 |
| 30.01.2026 | 11:01:58.439 | 4,300 BZ | 244 | 1.049,200 | 21.989,000 | 93.687,480 |
| 30.01.2026 | 10:58:39.378 | 4,310 BZ | 5.000 | 21.550,000 | 21.745,000 | 92.638,280 |
| 30.01.2026 | 10:54:33.618 | 4,290 BZ | 1.000 | 4.290,000 | 16.745,000 | 71.088,280 |
| 30.01.2026 | 10:54:28.300 | 4,300 BZ | 1.000 | 4.300,000 | 15.745,000 | 66.798,280 |
| 30.01.2026 | 10:43:00.941 | 4,200 BZ | 3.500 | 14.700,000 | 14.745,000 | 62.498,280 |
| 30.01.2026 | 10:41:34.174 | 4,210 BZ | 3.500 | 14.735,000 | 11.245,000 | 47.798,280 |
| 30.01.2026 | 10:34:40.894 | 4,240 BZ | 500 | 2.120,000 | 7.745,000 | 33.063,280 |
| 30.01.2026 | 10:31:53.201 | 4,260 BZ | 500 | 2.130,000 | 7.245,000 | 30.943,280 |
| 30.01.2026 | 10:29:03.973 | 4,340 BZ | 1.000 | 4.340,000 | 6.745,000 | 28.813,280 |
| 30.01.2026 | 10:27:33.945 | 4,350 BZ | 1.000 | 4.350,000 | 5.745,000 | 24.473,280 |
| 30.01.2026 | 10:13:25.412 | 4,270 G | - | - | 4.745,000 | 20.123,280 |
| 30.01.2026 | 10:13:06.861 | 4,270 BZ | 100 | 427,000 | 4.745,000 | 20.123,280 |
| 30.01.2026 | 10:11:05.126 | 4,280 BZ | 100 | 428,000 | 4.645,000 | 19.696,280 |
| 30.01.2026 | 10:06:14.229 | 4,230 BZ | 1.000 | 4.230,000 | 4.545,000 | 19.268,280 |
| 30.01.2026 | 10:03:52.518 | 4,260 BZ | 50 | 213,000 | 3.545,000 | 15.038,280 |
| 30.01.2026 | 10:02:45.044 | 4,250 BZ | 356 | 1.513,000 | 3.495,000 | 14.825,280 |
| 30.01.2026 | 10:02:39.626 | 4,260 BZ | 356 | 1.516,560 | 3.139,000 | 13.312,280 |
| 30.01.2026 | 09:58:59.302 | 4,210 BZ | 210 | 884,100 | 2.783,000 | 11.795,720 |
| 30.01.2026 | 09:57:06.739 | 4,240 BZ | 120 | 508,800 | 2.573,000 | 10.911,620 |
| 30.01.2026 | 09:56:57.889 | 4,250 BZ | 120 | 510,000 | 2.453,000 | 10.402,820 |
| 30.01.2026 | 09:51:55.950 | 4,270 BZ | 100 | 427,000 | 2.333,000 | 9.892,820 |
| 30.01.2026 | 09:48:10.747 | 4,280 BZ | 100 | 428,000 | 2.233,000 | 9.465,820 |
| 30.01.2026 | 09:43:42.786 | 4,270 BZ | 300 | 1.281,000 | 2.133,000 | 9.037,820 |
| 30.01.2026 | 09:43:37.713 | 4,280 BZ | 300 | 1.284,000 | 1.833,000 | 7.756,820 |
| 30.01.2026 | 09:30:31.046 | 4,240 BZ | 157 | 665,680 | 1.533,000 | 6.472,820 |
| 30.01.2026 | 09:26:27.402 | 4,290 BZ | 100 | 429,000 | 1.376,000 | 5.807,140 |
| 30.01.2026 | 09:25:55.828 | 4,290 BZ | 71 | 304,590 | 1.276,000 | 5.378,140 |
| 30.01.2026 | 09:24:53.877 | 4,310 BZ | 205 | 883,550 | 1.205,000 | 5.073,550 |
| 30.01.2026 | 09:16:25.191 | 4,200 BZ | 500 | 2.100,000 | 1.000,000 | 4.190,000 |
| 30.01.2026 | 09:16:08.773 | 4,180 BZ | 500 | 2.090,000 | 500,000 | 2.090,000 |
| 30.01.2026 | 08:01:00.999 | 3,990 G | - | - | - | - |
| 29.01.2026 | 12:24:10.807 | 4,110 _GT | - | - | 605,000 | 2.774,400 |
| 29.01.2026 | 12:24:10.807 | 4,110 _GT | - | - | 605,000 | 2.774,400 |
| 29.01.2026 | 10:51:32.855 | 4,020 BZ | 15 | 60,300 | 605,000 | 2.774,400 |
| 29.01.2026 | 10:50:07.162 | 3,990 BZ | 90 | 359,100 | 590,000 | 2.714,100 |
| 29.01.2026 | 09:01:27.021 | 4,710 BZ | 500 | 2.355,000 | 500,000 | 2.355,000 |
| 29.01.2026 | 08:00:39.522 | 5,940 G | - | - | - | - |
| 28.01.2026 | 19:49:10.504 | 6,890 G | - | - | 732,000 | 5.067,760 |
| 28.01.2026 | 19:49:10.504 | 6,890 G | - | - | 732,000 | 5.067,760 |
| 28.01.2026 | 17:59:42.465 | 6,790 G | - | - | 732,000 | 5.067,760 |
| 28.01.2026 | 17:33:18.177 | 6,800 G | - | - | 732,000 | 5.067,760 |
| 28.01.2026 | 15:33:28.763 | 6,830 G | - | - | 732,000 | 5.067,760 |
| 28.01.2026 | 14:33:21.133 | 6,850 G | - | - | 732,000 | 5.067,760 |
| 28.01.2026 | 13:34:33.277 | 6,870 G | - | - | 732,000 | 5.067,760 |
| 28.01.2026 | 13:06:01.933 | 6,930 BZ | 232 | 1.607,760 | 732,000 | 5.067,760 |
| 28.01.2026 | 13:02:43.631 | 6,920 BZ | 500 | 3.460,000 | 500,000 | 3.460,000 |
| 27.01.2026 | 21:50:35.553 | 6,620 RG | 192 | 1.271,040 | 192,000 | 1.271,040 |
| 27.01.2026 | 21:50:35.553 | 6,620 RG | 192 | 1.271,040 | 192,000 | 1.271,040 |
| 26.01.2026 | 15:33:47.362 | 7,090 G | - | - | - | - |
| 26.01.2026 | 15:33:47.362 | 7,090 G | - | - | - | - |
| 26.01.2026 | 14:33:31.994 | 6,940 G | - | - | - | - |
| 26.01.2026 | 13:36:26.108 | 6,840 G | - | - | - | - |
| 26.01.2026 | 12:33:30.577 | 6,760 G | - | - | - | - |
| 26.01.2026 | 11:38:14.568 | 6,760 G | - | - | - | - |
| 26.01.2026 | 10:12:00.257 | 6,840 G | - | - | - | - |
| 26.01.2026 | 08:00:32.671 | 6,940 G | - | - | - | - |
| 23.01.2026 | 19:26:50.134 | 6,920 G | - | - | 6.150,000 | 40.206,220 |
| 23.01.2026 | 19:26:50.134 | 6,920 G | - | - | 6.150,000 | 40.206,220 |
| 23.01.2026 | 17:52:07.992 | 7,070 G | - | - | 6.150,000 | 40.206,220 |
| 23.01.2026 | 17:33:08.858 | 6,940 G | - | - | 6.150,000 | 40.206,220 |
| 23.01.2026 | 16:46:46.793 | 7,130 BZ | 255 | 1.818,150 | 6.150,000 | 40.206,220 |
| 23.01.2026 | 16:22:46.795 | 6,960 BZ | 200 | 1.392,000 | 5.895,000 | 38.388,070 |
| 23.01.2026 | 16:02:17.871 | 6,900 BZ | 100 | 690,000 | 5.695,000 | 36.996,070 |