Applied Materials Inc./OS/Call [440]/MS
WKN MM9CHV
ISIN DE000MM9CHV7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.06.2026 | 18:03:40.330 | 10,460 BZ | 400 | 4.184,000 | 32.860,000 | 328.819,840 |
| 04.06.2026 | 17:14:32.406 | 10,590 BZ | 600 | 6.354,000 | 32.460,000 | 324.635,840 |
| 04.06.2026 | 17:14:27.028 | 10,580 BZ | 600 | 6.348,000 | 31.860,000 | 318.281,840 |
| 04.06.2026 | 17:00:14.505 | 10,290 BZ | 300 | 3.087,000 | 31.260,000 | 311.933,840 |
| 04.06.2026 | 16:54:41.149 | 10,120 BZ | 119 | 1.204,280 | 30.960,000 | 308.846,840 |
| 04.06.2026 | 16:53:35.658 | 10,110 BZ | 119 | 1.203,090 | 30.841,000 | 307.642,560 |
| 04.06.2026 | 16:52:00.588 | 10,130 BZ | 300 | 3.039,000 | 30.722,000 | 306.439,470 |
| 04.06.2026 | 16:29:10.285 | 10,180 G | - | - | 30.422,000 | 303.400,470 |
| 04.06.2026 | 16:28:37.245 | 10,220 BZ | 540 | 5.518,800 | 30.422,000 | 303.400,470 |
| 04.06.2026 | 16:28:20.315 | 10,210 BZ | 210 | 2.144,100 | 29.882,000 | 297.881,670 |
| 04.06.2026 | 16:22:07.630 | 9,950 BZ | 270 | 2.686,500 | 29.672,000 | 295.737,570 |
| 04.06.2026 | 16:18:38.260 | 9,940 BZ | 330 | 3.280,200 | 29.402,000 | 293.051,070 |
| 04.06.2026 | 15:39:21.887 | 9,720 BZ | 270 | 2.624,400 | 29.072,000 | 289.770,870 |
| 04.06.2026 | 15:17:36.090 | 9,740 BZ | 675 | 6.574,500 | 28.802,000 | 287.146,470 |
| 04.06.2026 | 15:14:43.918 | 9,740 BZ | 540 | 5.259,600 | 28.127,000 | 280.571,970 |
| 04.06.2026 | 14:55:58.212 | 10,060 BZ | 135 | 1.358,100 | 27.587,000 | 275.312,370 |
| 04.06.2026 | 14:55:49.204 | 10,060 BZ | 270 | 2.716,200 | 27.452,000 | 273.954,270 |
| 04.06.2026 | 14:52:42.978 | 10,060 BZ | 270 | 2.716,200 | 27.182,000 | 271.238,070 |
| 04.06.2026 | 14:52:05.218 | 10,100 BZ | 250 | 2.525,000 | 26.912,000 | 268.521,870 |
| 04.06.2026 | 14:51:59.650 | 10,060 BZ | 250 | 2.515,000 | 26.662,000 | 265.996,870 |
| 04.06.2026 | 14:49:31.260 | 10,050 BZ | 1.000 | 10.050,000 | 26.412,000 | 263.481,870 |
| 04.06.2026 | 14:34:20.896 | 9,800 BZ | 150 | 1.470,000 | 25.412,000 | 253.431,870 |
| 04.06.2026 | 14:34:13.229 | 9,780 BZ | 150 | 1.467,000 | 25.262,000 | 251.961,870 |
| 04.06.2026 | 14:32:29.377 | 9,780 BZ | 150 | 1.467,000 | 25.112,000 | 250.494,870 |
| 04.06.2026 | 14:32:16.170 | 9,760 BZ | 150 | 1.464,000 | 24.962,000 | 249.027,870 |
| 04.06.2026 | 14:26:36.558 | 9,700 BZ | 270 | 2.619,000 | 24.812,000 | 247.563,870 |
| 04.06.2026 | 14:24:22.430 | 9,730 BZ | 810 | 7.881,300 | 24.542,000 | 244.944,870 |
| 04.06.2026 | 14:24:03.970 | 9,730 BZ | 540 | 5.254,200 | 23.732,000 | 237.063,570 |
| 04.06.2026 | 14:21:59.395 | 9,730 BZ | 270 | 2.627,100 | 23.192,000 | 231.809,370 |
| 04.06.2026 | 14:13:57.141 | 9,810 BZ | 300 | 2.943,000 | 22.922,000 | 229.182,270 |
| 04.06.2026 | 14:13:53.116 | 9,730 BZ | 300 | 2.919,000 | 22.622,000 | 226.239,270 |
| 04.06.2026 | 14:01:50.325 | 10,000 BZ | 270 | 2.700,000 | 22.322,000 | 223.320,270 |
| 04.06.2026 | 14:01:37.608 | 9,990 BZ | 270 | 2.697,300 | 22.052,000 | 220.620,270 |
| 04.06.2026 | 13:57:48.912 | 9,940 BZ | 470 | 4.671,800 | 21.782,000 | 217.922,970 |
| 04.06.2026 | 13:57:34.723 | 9,930 BZ | 270 | 2.681,100 | 21.312,000 | 213.251,170 |
| 04.06.2026 | 13:57:31.691 | 9,940 BZ | 200 | 1.988,000 | 21.042,000 | 210.570,070 |
| 04.06.2026 | 13:55:06.284 | 9,930 BZ | 580 | 5.759,400 | 20.842,000 | 208.582,070 |
| 04.06.2026 | 13:54:54.857 | 9,920 BZ | 580 | 5.753,600 | 20.262,000 | 202.822,670 |
| 04.06.2026 | 13:50:55.279 | 9,980 BZ | 300 | 2.994,000 | 19.682,000 | 197.069,070 |
| 04.06.2026 | 13:50:39.392 | 9,930 BZ | 300 | 2.979,000 | 19.382,000 | 194.075,070 |
| 04.06.2026 | 13:49:17.571 | 9,890 BZ | 405 | 4.005,450 | 19.082,000 | 191.096,070 |
| 04.06.2026 | 13:48:20.730 | 9,880 BZ | 135 | 1.333,800 | 18.677,000 | 187.090,620 |
| 04.06.2026 | 13:48:16.138 | 9,880 BZ | 270 | 2.667,600 | 18.542,000 | 185.756,820 |
| 04.06.2026 | 13:46:40.277 | 9,930 BZ | 270 | 2.681,100 | 18.272,000 | 183.089,220 |
| 04.06.2026 | 13:45:46.846 | 9,960 BZ | 140 | 1.394,400 | 18.002,000 | 180.408,120 |
| 04.06.2026 | 13:45:34.882 | 9,980 BZ | 192 | 1.916,160 | 17.862,000 | 179.013,720 |
| 04.06.2026 | 13:45:25.303 | 9,960 BZ | 192 | 1.912,320 | 17.670,000 | 177.097,560 |
| 04.06.2026 | 13:45:18.189 | 9,960 BZ | 8.259 | 82.259,640 | 17.478,000 | 175.185,240 |
| 04.06.2026 | 13:44:50.074 | 9,950 BZ | 290 | 2.885,500 | 9.219,000 | 92.925,600 |
| 04.06.2026 | 13:44:23.255 | 10,000 BZ | 540 | 5.400,000 | 8.929,000 | 90.040,100 |
| 04.06.2026 | 13:44:16.114 | 10,000 BZ | 405 | 4.050,000 | 8.389,000 | 84.640,100 |
| 04.06.2026 | 13:44:11.893 | 10,000 BZ | 134 | 1.340,000 | 7.984,000 | 80.590,100 |
| 04.06.2026 | 13:43:18.103 | 10,080 BZ | 1.110 | 11.188,800 | 7.850,000 | 79.250,100 |
| 04.06.2026 | 13:43:04.064 | 10,080 BZ | 420 | 4.233,600 | 6.740,000 | 68.061,300 |
| 04.06.2026 | 13:42:51.875 | 10,080 BZ | 270 | 2.721,600 | 6.320,000 | 63.827,700 |
| 04.06.2026 | 13:41:53.176 | 10,060 BZ | 300 | 3.018,000 | 6.050,000 | 61.106,100 |
| 04.06.2026 | 13:41:51.403 | 10,060 BZ | 270 | 2.716,200 | 5.750,000 | 58.088,100 |
| 04.06.2026 | 13:41:39.562 | 10,060 BZ | 270 | 2.716,200 | 5.480,000 | 55.371,900 |
| 04.06.2026 | 13:41:31.074 | 10,060 BZ | 270 | 2.716,200 | 5.210,000 | 52.655,700 |
| 04.06.2026 | 13:41:19.117 | 10,080 BZ | 270 | 2.721,600 | 4.940,000 | 49.939,500 |
| 04.06.2026 | 13:41:10.030 | 10,080 BZ | 2.400 | 24.192,000 | 4.670,000 | 47.217,900 |
| 04.06.2026 | 13:37:01.089 | 10,140 BZ | 2.000 | 20.280,000 | 2.270,000 | 23.025,900 |
| 04.06.2026 | 13:04:50.719 | 10,170 BZ | 270 | 2.745,900 | 270,000 | 2.745,900 |
| 04.06.2026 | 11:29:34.605 | 10,120 G | - | - | - | - |
| 04.06.2026 | 09:36:50.542 | 10,760 G | - | - | - | - |
| 03.06.2026 | 21:38:37.791 | 10,970 BZ | 150 | 1.645,500 | 1.160,000 | 11.984,300 |
| 03.06.2026 | 21:38:37.791 | 10,970 BZ | 150 | 1.645,500 | 1.160,000 | 11.984,300 |
| 03.06.2026 | 20:11:15.506 | 10,890 G | - | - | 1.010,000 | 10.338,800 |
| 03.06.2026 | 19:59:22.746 | 10,930 G | - | - | 1.010,000 | 10.338,800 |
| 03.06.2026 | 15:59:45.036 | 10,190 G | - | - | 1.010,000 | 10.338,800 |
| 03.06.2026 | 15:32:58.138 | 10,600 BZ | 200 | 2.120,000 | 1.010,000 | 10.338,800 |
| 03.06.2026 | 12:05:09.471 | 10,010 BZ | 270 | 2.702,700 | 810,000 | 8.218,800 |
| 03.06.2026 | 12:05:04.037 | 10,000 BZ | 270 | 2.700,000 | 540,000 | 5.516,100 |
| 03.06.2026 | 11:30:34.112 | 10,430 BZ | 270 | 2.816,100 | 270,000 | 2.816,100 |
| 03.06.2026 | 11:14:41.363 | 10,270 G | - | - | - | - |
| 03.06.2026 | 09:30:02.114 | 10,120 G | - | - | - | - |
| 02.06.2026 | 21:28:51.337 | 9,780 BZ | 270 | 2.640,600 | 1.430,000 | 13.571,000 |
| 02.06.2026 | 21:28:51.337 | 9,780 BZ | 270 | 2.640,600 | 1.430,000 | 13.571,000 |
| 02.06.2026 | 20:11:53.180 | 9,660 BZ | 150 | 1.449,000 | 1.160,000 | 10.930,400 |
| 02.06.2026 | 19:20:32.036 | 9,440 G | - | - | 1.010,000 | 9.481,400 |
| 02.06.2026 | 19:15:41.025 | 9,450 BZ | 100 | 945,000 | 1.010,000 | 9.481,400 |
| 02.06.2026 | 19:15:22.122 | 9,440 BZ | 100 | 944,000 | 910,000 | 8.536,400 |
| 02.06.2026 | 17:19:21.624 | 9,740 BZ | 270 | 2.629,800 | 810,000 | 7.592,400 |
| 02.06.2026 | 16:53:08.205 | 9,470 BZ | 270 | 2.556,900 | 540,000 | 4.962,600 |
| 02.06.2026 | 16:15:04.755 | 8,730 G | - | - | 270,000 | 2.405,700 |
| 02.06.2026 | 16:10:27.138 | 8,910 BZ | 270 | 2.405,700 | 270,000 | 2.405,700 |
| 02.06.2026 | 10:59:57.432 | 7,860 G | - | - | - | - |
| 02.06.2026 | 09:27:07.351 | 7,900 G | - | - | - | - |
| 01.06.2026 | 19:20:54.088 | 8,060 G | - | - | 500,000 | 3.715,000 |
| 01.06.2026 | 19:20:54.088 | 8,060 G | - | - | 500,000 | 3.715,000 |
| 01.06.2026 | 16:27:26.015 | 7,410 G | - | - | 500,000 | 3.715,000 |
| 01.06.2026 | 16:18:29.956 | 7,430 BZ | 500 | 3.715,000 | 500,000 | 3.715,000 |
| 01.06.2026 | 11:58:05.729 | 7,230 G | - | - | - | - |
| 01.06.2026 | 09:27:39.662 | 7,420 G | - | - | - | - |
| 29.05.2026 | 20:44:02.013 | 7,400 G | - | - | - | - |
| 29.05.2026 | 20:44:02.013 | 7,400 G | - | - | - | - |
| 29.05.2026 | 18:34:17.544 | 7,360 G | - | - | - | - |
| 29.05.2026 | 15:52:31.634 | 7,980 G | - | - | - | - |
| 29.05.2026 | 10:53:51.032 | 7,500 G | - | - | - | - |
| 28.05.2026 | 18:45:13.927 | 7,770 BZ | 270 | 2.097,900 | 1.740,000 | 13.037,400 |