Microsoft Corp./OS/Call [370]/MS
WKN MM90UP
ISIN DE000MM90UP2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.07.2026 | 15:27:53.912 | 1,990 BZ | 2.500 | 4.975,000 | 97.561,000 | 196.723,840 |
| 02.07.2026 | 15:27:43.411 | 2,000 BZ | 2.500 | 5.000,000 | 95.061,000 | 191.748,840 |
| 02.07.2026 | 15:14:24.150 | 1,980 BZ | 5.600 | 11.088,000 | 92.561,000 | 186.748,840 |
| 02.07.2026 | 15:06:30.542 | 1,990 BZ | 5.050 | 10.049,500 | 86.961,000 | 175.660,840 |
| 02.07.2026 | 14:47:10.600 | 1,980 BZ | 500 | 990,000 | 81.911,000 | 165.611,340 |
| 02.07.2026 | 14:45:50.460 | 1,970 BZ | 50 | 98,500 | 81.411,000 | 164.621,340 |
| 02.07.2026 | 14:29:01.171 | 1,960 G | - | - | 81.361,000 | 164.522,840 |
| 02.07.2026 | 14:09:56.413 | 2,000 BZ | 10.563 | 21.126,000 | 81.361,000 | 164.522,840 |
| 02.07.2026 | 14:05:20.323 | 2,020 BZ | 2.500 | 5.050,000 | 70.798,000 | 143.396,840 |
| 02.07.2026 | 14:04:58.130 | 2,030 BZ | 2.000 | 4.060,000 | 68.298,000 | 138.346,840 |
| 02.07.2026 | 14:03:27.118 | 2,020 BZ | 500 | 1.010,000 | 66.298,000 | 134.286,840 |
| 02.07.2026 | 13:44:07.324 | 2,040 BZ | 2.817 | 5.746,680 | 65.798,000 | 133.276,840 |
| 02.07.2026 | 13:39:00.636 | 2,050 BZ | 500 | 1.025,000 | 62.981,000 | 127.530,160 |
| 02.07.2026 | 13:29:19.161 | 2,060 BZ | 967 | 1.992,020 | 62.481,000 | 126.505,160 |
| 02.07.2026 | 13:15:50.686 | 2,060 BZ | 100 | 206,000 | 61.514,000 | 124.513,140 |
| 02.07.2026 | 12:47:56.575 | 2,030 BZ | 1.250 | 2.537,500 | 61.414,000 | 124.307,140 |
| 02.07.2026 | 12:37:46.717 | 2,030 BZ | 2.900 | 5.887,000 | 60.164,000 | 121.769,640 |
| 02.07.2026 | 12:37:34.035 | 2,030 BZ | 1.900 | 3.857,000 | 57.264,000 | 115.882,640 |
| 02.07.2026 | 12:28:00.074 | 2,030 BZ | 1.000 | 2.030,000 | 55.364,000 | 112.025,640 |
| 02.07.2026 | 12:27:48.902 | 2,030 BZ | 1.380 | 2.801,400 | 54.364,000 | 109.995,640 |
| 02.07.2026 | 12:23:16.031 | 2,040 BZ | 880 | 1.795,200 | 52.984,000 | 107.194,240 |
| 02.07.2026 | 12:19:36.991 | 2,040 BZ | 500 | 1.020,000 | 52.104,000 | 105.399,040 |
| 02.07.2026 | 11:37:36.786 | 2,020 BZ | 600 | 1.212,000 | 51.604,000 | 104.379,040 |
| 02.07.2026 | 11:20:48.730 | 2,030 BZ | 600 | 1.218,000 | 51.004,000 | 103.167,040 |
| 02.07.2026 | 10:53:18.783 | 2,030 BZ | 300 | 609,000 | 50.404,000 | 101.949,040 |
| 02.07.2026 | 10:05:16.133 | 2,040 BZ | 300 | 612,000 | 50.104,000 | 101.340,040 |
| 02.07.2026 | 09:58:21.493 | 2,010 G | - | - | 49.804,000 | 100.728,040 |
| 02.07.2026 | 09:51:38.830 | 2,020 BZ | 5.000 | 10.100,000 | 49.804,000 | 100.728,040 |
| 02.07.2026 | 09:49:40.227 | 2,020 BZ | 5.000 | 10.100,000 | 44.804,000 | 90.628,040 |
| 02.07.2026 | 09:32:03.554 | 2,020 BZ | 1.500 | 3.030,000 | 39.804,000 | 80.528,040 |
| 02.07.2026 | 09:30:39.473 | 2,030 BZ | 1.500 | 3.045,000 | 38.304,000 | 77.498,040 |
| 02.07.2026 | 09:24:55.919 | 2,020 BZ | 3.500 | 7.070,000 | 36.804,000 | 74.453,040 |
| 02.07.2026 | 09:23:31.250 | 2,020 BZ | 1.000 | 2.020,000 | 33.304,000 | 67.383,040 |
| 02.07.2026 | 09:22:33.447 | 2,030 BZ | 2.500 | 5.075,000 | 32.304,000 | 65.363,040 |
| 02.07.2026 | 09:21:37.756 | 2,030 BZ | 4.900 | 9.947,000 | 29.804,000 | 60.288,040 |
| 02.07.2026 | 09:21:29.467 | 2,030 BZ | 5.000 | 10.150,000 | 24.904,000 | 50.341,040 |
| 02.07.2026 | 08:49:35.111 | 2,030 BZ | 1.500 | 3.045,000 | 19.904,000 | 40.191,040 |
| 02.07.2026 | 08:43:22.362 | 2,030 BZ | 5.000 | 10.150,000 | 18.404,000 | 37.146,040 |
| 02.07.2026 | 08:32:25.693 | 2,030 BZ | 2.000 | 4.060,000 | 13.404,000 | 26.996,040 |
| 02.07.2026 | 08:18:03.069 | 2,020 BZ | 1.200 | 2.424,000 | 11.404,000 | 22.936,040 |
| 02.07.2026 | 08:04:27.554 | 2,020 BZ | 200 | 404,000 | 10.204,000 | 20.512,040 |
| 02.07.2026 | 08:00:12.423 | 2,010 BZ | 5.452 | 10.958,520 | 10.004,000 | 20.108,040 |
| 02.07.2026 | 08:00:01.453 | 2,010 BZ | 4.552 | 9.149,520 | 4.552,000 | 9.149,520 |
| 01.07.2026 | 21:59:48.414 | 2,020 BZ | 400 | 808,000 | 252.519,000 | 518.314,400 |
| 01.07.2026 | 21:59:48.414 | 2,020 BZ | 400 | 808,000 | 252.519,000 | 518.314,400 |
| 01.07.2026 | 21:57:41.469 | 2,000 BZ | 250 | 500,000 | 252.119,000 | 517.506,400 |
| 01.07.2026 | 21:57:32.488 | 2,000 BZ | 44.933 | 89.866,000 | 251.869,000 | 517.006,400 |
| 01.07.2026 | 21:56:11.544 | 2,010 BZ | 500 | 1.005,000 | 206.936,000 | 427.140,400 |
| 01.07.2026 | 21:53:26.221 | 2,010 BZ | 2.500 | 5.025,000 | 206.436,000 | 426.135,400 |
| 01.07.2026 | 21:53:19.488 | 2,020 BZ | 2.500 | 5.050,000 | 203.936,000 | 421.110,400 |
| 01.07.2026 | 21:52:54.917 | 2,010 BZ | 2.400 | 4.824,000 | 201.436,000 | 416.060,400 |
| 01.07.2026 | 21:52:31.318 | 2,010 BZ | 400 | 804,000 | 199.036,000 | 411.236,400 |
| 01.07.2026 | 21:51:07.456 | 2,020 BZ | 2.000 | 4.040,000 | 198.636,000 | 410.432,400 |
| 01.07.2026 | 21:50:32.841 | 2,030 BZ | 4.990 | 10.129,700 | 196.636,000 | 406.392,400 |
| 01.07.2026 | 21:50:28.625 | 2,030 BZ | 10.500 | 21.315,000 | 191.646,000 | 396.262,700 |
| 01.07.2026 | 21:50:01.781 | 2,040 BZ | 1.000 | 2.040,000 | 181.146,000 | 374.947,700 |
| 01.07.2026 | 21:49:06.134 | 2,050 BZ | 1.000 | 2.050,000 | 180.146,000 | 372.907,700 |
| 01.07.2026 | 21:36:38.105 | 2,040 BZ | 2.000 | 4.080,000 | 179.146,000 | 370.857,700 |
| 01.07.2026 | 21:30:04.754 | 2,040 BZ | 990 | 2.019,600 | 177.146,000 | 366.777,700 |
| 01.07.2026 | 21:27:53.041 | 2,040 BZ | 4.875 | 9.945,000 | 176.156,000 | 364.758,100 |
| 01.07.2026 | 21:27:04.557 | 2,050 BZ | 450 | 922,500 | 171.281,000 | 354.813,100 |
| 01.07.2026 | 21:25:27.128 | 2,050 BZ | 175 | 358,750 | 170.831,000 | 353.890,600 |
| 01.07.2026 | 21:25:18.272 | 2,050 BZ | 2.250 | 4.612,500 | 170.656,000 | 353.531,850 |
| 01.07.2026 | 21:24:16.141 | 2,050 BZ | 2.000 | 4.100,000 | 168.406,000 | 348.919,350 |
| 01.07.2026 | 21:21:27.308 | 2,050 BZ | 6.144 | 12.595,200 | 166.406,000 | 344.819,350 |
| 01.07.2026 | 21:18:08.050 | 2,060 BZ | 500 | 1.030,000 | 160.262,000 | 332.224,150 |
| 01.07.2026 | 21:17:58.388 | 2,070 BZ | 500 | 1.035,000 | 159.762,000 | 331.194,150 |
| 01.07.2026 | 21:10:43.911 | 2,070 BZ | 1.250 | 2.587,500 | 159.262,000 | 330.159,150 |
| 01.07.2026 | 21:08:30.129 | 2,080 BZ | 1.250 | 2.600,000 | 158.012,000 | 327.571,650 |
| 01.07.2026 | 21:02:49.491 | 2,070 BZ | 10.000 | 20.700,000 | 156.762,000 | 324.971,650 |
| 01.07.2026 | 20:59:41.519 | 2,060 BZ | 8.075 | 16.634,500 | 146.762,000 | 304.271,650 |
| 01.07.2026 | 20:58:32.154 | 2,060 BZ | 1.070 | 2.204,200 | 138.687,000 | 287.637,150 |
| 01.07.2026 | 20:57:56.719 | 2,070 BZ | 5.000 | 10.350,000 | 137.617,000 | 285.432,950 |
| 01.07.2026 | 20:56:56.721 | 2,070 BZ | 5 | 10,350 | 132.617,000 | 275.082,950 |
| 01.07.2026 | 20:54:05.873 | 2,070 BZ | 500 | 1.035,000 | 132.612,000 | 275.072,600 |
| 01.07.2026 | 20:52:48.872 | 2,070 BZ | 1.000 | 2.070,000 | 132.112,000 | 274.037,600 |
| 01.07.2026 | 20:48:26.722 | 2,070 BZ | 500 | 1.035,000 | 131.112,000 | 271.967,600 |
| 01.07.2026 | 20:47:48.424 | 2,070 BZ | 2.100 | 4.347,000 | 130.612,000 | 270.932,600 |
| 01.07.2026 | 20:47:20.723 | 2,080 BZ | 1.500 | 3.120,000 | 128.512,000 | 266.585,600 |
| 01.07.2026 | 20:45:48.549 | 2,070 BZ | 600 | 1.242,000 | 127.012,000 | 263.465,600 |
| 01.07.2026 | 20:44:58.571 | 2,070 BZ | 7.400 | 15.318,000 | 126.412,000 | 262.223,600 |
| 01.07.2026 | 20:44:53.078 | 2,070 BZ | 2.400 | 4.968,000 | 119.012,000 | 246.905,600 |
| 01.07.2026 | 20:44:07.681 | 2,080 BZ | 1.500 | 3.120,000 | 116.612,000 | 241.937,600 |
| 01.07.2026 | 20:43:31.122 | 2,080 BZ | 1.000 | 2.080,000 | 115.112,000 | 238.817,600 |
| 01.07.2026 | 20:40:03.792 | 2,080 BZ | 2.500 | 5.200,000 | 114.112,000 | 236.737,600 |
| 01.07.2026 | 20:39:04.550 | 2,080 BZ | 9.100 | 18.928,000 | 111.612,000 | 231.537,600 |
| 01.07.2026 | 20:38:42.409 | 2,090 BZ | 1.500 | 3.135,000 | 102.512,000 | 212.609,600 |
| 01.07.2026 | 20:38:28.440 | 2,080 BZ | 2.500 | 5.200,000 | 101.012,000 | 209.474,600 |
| 01.07.2026 | 20:37:51.808 | 2,080 BZ | 300 | 624,000 | 98.512,000 | 204.274,600 |
| 01.07.2026 | 20:32:00.464 | 2,080 BZ | 1.000 | 2.080,000 | 98.212,000 | 203.650,600 |
| 01.07.2026 | 20:30:49.136 | 2,080 BZ | 3.000 | 6.240,000 | 97.212,000 | 201.570,600 |
| 01.07.2026 | 20:30:44.418 | 2,070 G | - | - | 94.212,000 | 195.330,600 |
| 01.07.2026 | 20:30:43.935 | 2,080 BZ | 800 | 1.664,000 | 94.212,000 | 195.330,600 |
| 01.07.2026 | 20:30:07.198 | 2,080 BZ | 3.500 | 7.280,000 | 93.412,000 | 193.666,600 |
| 01.07.2026 | 20:26:32.284 | 2,090 BZ | 1.500 | 3.135,000 | 89.912,000 | 186.386,600 |
| 01.07.2026 | 20:26:23.129 | 2,090 BZ | 2.000 | 4.180,000 | 88.412,000 | 183.251,600 |
| 01.07.2026 | 20:24:15.870 | 2,070 BZ | 9.401 | 19.460,070 | 86.412,000 | 179.071,600 |
| 01.07.2026 | 20:24:01.727 | 2,070 BZ | 1.500 | 3.105,000 | 77.011,000 | 159.611,530 |
| 01.07.2026 | 20:23:59.192 | 2,070 BZ | 1.000 | 2.070,000 | 75.511,000 | 156.506,530 |
| 01.07.2026 | 20:23:19.445 | 2,080 BZ | 400 | 832,000 | 74.511,000 | 154.436,530 |