ASML Holding N.V./OS/Call [1200]/MS
WKN MM9137
ISIN DE000MM91378
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.02.2026 | 18:25:06.844 | 4,360 BZ | 216 | 941,760 | 50.167,000 | 228.076,770 |
| 12.02.2026 | 18:15:06.479 | 4,260 BZ | 34 | 144,840 | 49.951,000 | 227.135,010 |
| 12.02.2026 | 17:54:47.240 | 4,250 BZ | 250 | 1.062,500 | 49.917,000 | 226.990,170 |
| 12.02.2026 | 17:41:28.106 | 4,250 G | - | - | 49.667,000 | 225.927,670 |
| 12.02.2026 | 17:31:08.780 | 4,140 BZ | 90 | 372,600 | 49.667,000 | 225.927,670 |
| 12.02.2026 | 17:30:20.617 | 4,150 BZ | 90 | 373,500 | 49.577,000 | 225.555,070 |
| 12.02.2026 | 17:27:01.101 | 4,180 BZ | 100 | 418,000 | 49.487,000 | 225.181,570 |
| 12.02.2026 | 17:26:50.286 | 4,180 BZ | 100 | 418,000 | 49.387,000 | 224.763,570 |
| 12.02.2026 | 17:26:29.097 | 4,200 BZ | 199 | 835,800 | 49.287,000 | 224.345,570 |
| 12.02.2026 | 17:25:56.360 | 4,210 BZ | 475 | 1.999,750 | 47.907,000 | 218.549,570 |
| 12.02.2026 | 17:25:56.467 | 4,200 BZ | 1.181 | 4.960,200 | 49.088,000 | 223.509,770 |
| 12.02.2026 | 17:18:21.897 | 4,260 BZ | 950 | 4.047,000 | 47.432,000 | 216.549,820 |
| 12.02.2026 | 17:18:17.331 | 4,260 BZ | 50 | 213,000 | 46.482,000 | 212.502,820 |
| 12.02.2026 | 17:18:17.049 | 4,270 BZ | 1.000 | 4.270,000 | 46.432,000 | 212.289,820 |
| 12.02.2026 | 17:15:29.913 | 4,280 BZ | 450 | 1.926,000 | 45.432,000 | 208.019,820 |
| 12.02.2026 | 17:11:26.531 | 4,290 BZ | 450 | 1.930,500 | 44.982,000 | 206.093,820 |
| 12.02.2026 | 17:11:04.161 | 4,310 BZ | 630 | 2.715,300 | 44.532,000 | 204.163,320 |
| 12.02.2026 | 17:10:29.471 | 4,340 BZ | 231 | 1.002,540 | 42.902,000 | 197.148,020 |
| 12.02.2026 | 17:10:12.974 | 4,330 BZ | 231 | 1.000,230 | 42.671,000 | 196.145,480 |
| 12.02.2026 | 17:05:49.032 | 4,400 BZ | 100 | 440,000 | 42.340,000 | 194.706,250 |
| 12.02.2026 | 17:04:20.445 | 4,430 BZ | 1.000 | 4.430,000 | 42.240,000 | 194.266,250 |
| 12.02.2026 | 17:02:04.208 | 4,440 BZ | 1.000 | 4.440,000 | 41.240,000 | 189.836,250 |
| 12.02.2026 | 16:56:17.211 | 4,470 BZ | 200 | 894,000 | 40.240,000 | 185.396,250 |
| 12.02.2026 | 16:54:48.815 | 4,480 BZ | 200 | 896,000 | 40.040,000 | 184.502,250 |
| 12.02.2026 | 16:54:43.609 | 4,490 BZ | 200 | 898,000 | 39.840,000 | 183.606,250 |
| 12.02.2026 | 16:54:09.843 | 4,500 BZ | 200 | 900,000 | 39.640,000 | 182.708,250 |
| 12.02.2026 | 16:07:56.662 | 4,590 BZ | 100 | 459,000 | 39.440,000 | 181.808,250 |
| 12.02.2026 | 16:03:05.541 | 4,610 BZ | 800 | 3.688,000 | 39.240,000 | 180.889,250 |
| 12.02.2026 | 15:57:30.283 | 4,530 BZ | 2.200 | 9.966,000 | 36.940,000 | 170.451,250 |
| 12.02.2026 | 15:57:01.013 | 4,540 BZ | 2.200 | 9.988,000 | 34.740,000 | 160.485,250 |
| 12.02.2026 | 15:36:29.931 | 4,590 BZ | 250 | 1.147,500 | 32.540,000 | 150.497,250 |
| 12.02.2026 | 15:31:16.167 | 4,550 BZ | 250 | 1.137,500 | 32.290,000 | 149.349,750 |
| 12.02.2026 | 15:30:16.601 | 4,570 BZ | 400 | 1.828,000 | 31.390,000 | 145.235,250 |
| 12.02.2026 | 15:27:11.863 | 4,600 BZ | 250 | 1.150,000 | 30.990,000 | 143.407,250 |
| 12.02.2026 | 15:26:10.632 | 4,620 BZ | 2.200 | 10.164,000 | 30.740,000 | 142.257,250 |
| 12.02.2026 | 15:19:49.064 | 4,630 BZ | 2.200 | 10.186,000 | 28.540,000 | 132.093,250 |
| 12.02.2026 | 15:14:00.558 | 4,620 BZ | 600 | 2.772,000 | 26.340,000 | 121.907,250 |
| 12.02.2026 | 15:13:53.973 | 4,630 BZ | 1.000 | 4.630,000 | 25.740,000 | 119.135,250 |
| 12.02.2026 | 15:01:40.523 | 4,650 BZ | 500 | 2.325,000 | 24.740,000 | 114.505,250 |
| 12.02.2026 | 14:59:19.066 | 4,660 G | - | - | 24.240,000 | 112.180,250 |
| 12.02.2026 | 14:15:26.093 | 4,600 BZ | 100 | 460,000 | 24.240,000 | 112.180,250 |
| 12.02.2026 | 12:54:41.545 | 4,590 BZ | 500 | 2.295,000 | 24.140,000 | 111.720,250 |
| 12.02.2026 | 12:54:18.821 | 4,600 BZ | 500 | 2.300,000 | 23.640,000 | 109.425,250 |
| 12.02.2026 | 12:53:04.917 | 4,610 BZ | 330 | 1.521,300 | 23.140,000 | 107.125,250 |
| 12.02.2026 | 12:52:43.432 | 4,600 BZ | 220 | 1.012,000 | 22.810,000 | 105.603,950 |
| 12.02.2026 | 12:44:51.638 | 4,590 BZ | 110 | 504,900 | 22.590,000 | 104.591,950 |
| 12.02.2026 | 12:44:47.528 | 4,590 BZ | 1.200 | 5.508,000 | 22.480,000 | 104.087,050 |
| 12.02.2026 | 12:43:00.535 | 4,600 BZ | 1.200 | 5.520,000 | 21.280,000 | 98.579,050 |
| 12.02.2026 | 12:35:52.309 | 4,620 BZ | 1.403 | 6.481,860 | 20.080,000 | 93.059,050 |
| 12.02.2026 | 12:34:05.126 | 4,640 BZ | 1.293 | 5.999,520 | 18.677,000 | 86.577,190 |
| 12.02.2026 | 12:33:39.030 | 4,640 BZ | 110 | 510,400 | 17.384,000 | 80.577,670 |
| 12.02.2026 | 12:11:32.219 | 4,650 BZ | 170 | 790,500 | 17.274,000 | 80.067,270 |
| 12.02.2026 | 12:07:37.824 | 4,640 BZ | 170 | 788,800 | 17.104,000 | 79.276,770 |
| 12.02.2026 | 11:52:27.387 | 4,580 BZ | 131 | 599,980 | 16.934,000 | 78.487,970 |
| 12.02.2026 | 11:38:59.005 | 4,590 BZ | 131 | 601,290 | 16.803,000 | 77.887,990 |
| 12.02.2026 | 11:11:07.984 | 4,570 BZ | 500 | 2.285,000 | 16.672,000 | 77.286,700 |
| 12.02.2026 | 11:02:56.683 | 4,580 BZ | 500 | 2.290,000 | 16.172,000 | 75.001,700 |
| 12.02.2026 | 10:57:30.984 | 4,580 BZ | 1.360 | 6.228,800 | 15.672,000 | 72.711,700 |
| 12.02.2026 | 10:56:10.063 | 4,580 BZ | 110 | 503,800 | 14.312,000 | 66.482,900 |
| 12.02.2026 | 10:55:29.872 | 4,570 BZ | 1.500 | 6.855,000 | 14.202,000 | 65.979,100 |
| 12.02.2026 | 10:47:09.652 | 4,590 BZ | 2.710 | 12.438,900 | 12.702,000 | 59.124,100 |
| 12.02.2026 | 10:44:17.694 | 4,610 G | - | - | 9.992,000 | 46.685,200 |
| 12.02.2026 | 10:34:17.598 | 4,600 BZ | 2.710 | 12.466,000 | 9.992,000 | 46.685,200 |
| 12.02.2026 | 10:27:05.888 | 4,650 BZ | 120 | 558,000 | 7.282,000 | 34.219,200 |
| 12.02.2026 | 10:25:12.451 | 4,660 BZ | 120 | 559,200 | 7.162,000 | 33.661,200 |
| 12.02.2026 | 09:49:01.752 | 4,640 BZ | 1.000 | 4.640,000 | 7.042,000 | 33.102,000 |
| 12.02.2026 | 09:48:34.047 | 4,650 BZ | 1.000 | 4.650,000 | 6.042,000 | 28.462,000 |
| 12.02.2026 | 09:36:42.223 | 4,690 BZ | 363 | 1.702,470 | 5.042,000 | 23.812,000 |
| 12.02.2026 | 09:34:15.388 | 4,710 BZ | 150 | 706,500 | 4.679,000 | 22.109,530 |
| 12.02.2026 | 09:33:31.494 | 4,690 BZ | 213 | 998,970 | 4.529,000 | 21.403,030 |
| 12.02.2026 | 09:31:03.666 | 4,730 BZ | 100 | 473,000 | 4.316,000 | 20.404,060 |
| 12.02.2026 | 09:30:58.955 | 4,740 BZ | 100 | 474,000 | 4.216,000 | 19.931,060 |
| 12.02.2026 | 09:30:14.826 | 4,740 BZ | 700 | 3.318,000 | 4.116,000 | 19.457,060 |
| 12.02.2026 | 09:29:39.239 | 4,750 BZ | 700 | 3.325,000 | 3.416,000 | 16.139,060 |
| 12.02.2026 | 09:16:18.803 | 4,750 G | - | - | 2.716,000 | 12.814,060 |
| 12.02.2026 | 09:13:04.695 | 4,740 BZ | 468 | 2.218,320 | 2.716,000 | 12.814,060 |
| 12.02.2026 | 09:12:45.869 | 4,730 BZ | 468 | 2.213,640 | 2.248,000 | 10.595,740 |
| 12.02.2026 | 09:12:41.297 | 4,740 BZ | 90 | 426,600 | 1.780,000 | 8.382,100 |
| 12.02.2026 | 09:08:55.346 | 4,750 BZ | 90 | 427,500 | 1.690,000 | 7.955,500 |
| 12.02.2026 | 09:04:39.493 | 4,750 BZ | 400 | 1.900,000 | 1.600,000 | 7.528,000 |
| 12.02.2026 | 08:54:57.615 | 4,700 BZ | 400 | 1.880,000 | 1.200,000 | 5.628,000 |
| 12.02.2026 | 08:52:31.632 | 4,700 BZ | 400 | 1.880,000 | 800,000 | 3.748,000 |
| 12.02.2026 | 08:00:02.501 | 4,670 BZ | 400 | 1.868,000 | 400,000 | 1.868,000 |
| 11.02.2026 | 21:52:24.730 | 4,650 BZ | 150 | 697,500 | 404.310,000 | 1.777.932,380 |
| 11.02.2026 | 21:52:24.730 | 4,650 BZ | 150 | 697,500 | 404.310,000 | 1.777.932,380 |
| 11.02.2026 | 21:52:03.167 | 4,660 BZ | 150 | 699,000 | 404.160,000 | 1.777.234,880 |
| 11.02.2026 | 21:50:08.113 | 4,670 BZ | 21 | 98,070 | 404.010,000 | 1.776.535,880 |
| 11.02.2026 | 21:50:03.239 | 4,680 BZ | 21 | 98,280 | 403.989,000 | 1.776.437,810 |
| 11.02.2026 | 21:42:08.381 | 4,680 BZ | 1.000 | 4.680,000 | 403.968,000 | 1.776.339,530 |
| 11.02.2026 | 21:40:08.448 | 4,690 BZ | 1.000 | 4.690,000 | 402.968,000 | 1.771.659,530 |
| 11.02.2026 | 21:33:12.997 | 4,690 BZ | 108 | 506,520 | 401.968,000 | 1.766.969,530 |
| 11.02.2026 | 21:29:32.060 | 4,700 BZ | 108 | 507,600 | 401.860,000 | 1.766.463,010 |
| 11.02.2026 | 21:14:44.971 | 4,700 BZ | 400 | 1.880,000 | 401.579,000 | 1.765.140,580 |
| 11.02.2026 | 21:10:57.199 | 4,690 BZ | 27 | 126,630 | 401.179,000 | 1.763.260,580 |
| 11.02.2026 | 21:07:03.835 | 4,680 BZ | 200 | 936,000 | 401.152,000 | 1.763.133,950 |
| 11.02.2026 | 20:47:59.677 | 4,630 BZ | 870 | 4.028,100 | 400.952,000 | 1.762.197,950 |
| 11.02.2026 | 20:43:53.413 | 4,620 BZ | 1.500 | 6.930,000 | 400.082,000 | 1.758.169,850 |
| 11.02.2026 | 20:42:09.165 | 4,610 BZ | 250 | 1.152,500 | 398.582,000 | 1.751.239,850 |
| 11.02.2026 | 20:32:44.945 | 4,630 BZ | 120 | 555,600 | 398.332,000 | 1.750.087,350 |
| 11.02.2026 | 20:11:16.900 | 4,550 BZ | 2.000 | 9.100,000 | 398.212,000 | 1.749.531,750 |