Teradyne Inc./OS/Call [320]/MS
WKN MM9CZ7
ISIN DE000MM9CZ78
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.04.2026 | 12:07:53.070 | 8,030 BZ | 690 | 5.540,700 | 23.893,000 | 190.515,760 |
| 10.04.2026 | 11:57:38.142 | 8,040 BZ | 822 | 6.608,880 | 23.203,000 | 184.975,060 |
| 10.04.2026 | 11:57:31.729 | 8,030 BZ | 822 | 6.600,660 | 22.381,000 | 178.366,180 |
| 10.04.2026 | 11:57:17.966 | 8,040 BZ | 700 | 5.628,000 | 21.559,000 | 171.765,520 |
| 10.04.2026 | 11:56:58.217 | 8,030 BZ | 700 | 5.621,000 | 20.859,000 | 166.137,520 |
| 10.04.2026 | 11:56:37.797 | 8,040 BZ | 825 | 6.633,000 | 20.159,000 | 160.516,520 |
| 10.04.2026 | 11:46:26.474 | 7,960 BZ | 785 | 6.248,600 | 19.334,000 | 153.883,520 |
| 10.04.2026 | 11:45:47.864 | 7,960 BZ | 527 | 4.194,920 | 18.549,000 | 147.634,920 |
| 10.04.2026 | 11:44:17.231 | 7,950 BZ | 527 | 4.189,650 | 18.022,000 | 143.440,000 |
| 10.04.2026 | 11:36:11.936 | 7,960 BZ | 1.425 | 11.343,000 | 17.495,000 | 139.250,350 |
| 10.04.2026 | 11:29:08.346 | 7,950 BZ | 1.425 | 11.328,750 | 16.070,000 | 127.907,350 |
| 10.04.2026 | 11:28:40.074 | 7,980 BZ | 950 | 7.581,000 | 14.645,000 | 116.578,600 |
| 10.04.2026 | 11:19:28.547 | 7,960 BZ | 1.980 | 15.760,800 | 13.695,000 | 108.997,600 |
| 10.04.2026 | 11:09:18.231 | 7,930 BZ | 1.575 | 12.489,750 | 11.715,000 | 93.236,800 |
| 10.04.2026 | 11:07:55.478 | 7,930 BZ | 945 | 7.493,850 | 10.140,000 | 80.747,050 |
| 10.04.2026 | 10:59:41.334 | 7,970 BZ | 1.000 | 7.970,000 | 9.195,000 | 73.253,200 |
| 10.04.2026 | 10:55:16.265 | 7,920 BZ | 1.085 | 8.593,200 | 8.195,000 | 65.283,200 |
| 10.04.2026 | 10:54:57.257 | 7,920 RB | 1.000 | 7.920,000 | 7.110,000 | 56.690,000 |
| 10.04.2026 | 10:50:08.696 | 8,000 G | - | - | 6.110,000 | 48.770,000 |
| 10.04.2026 | 10:48:47.906 | 8,000 BZ | 765 | 6.120,000 | 6.110,000 | 48.770,000 |
| 10.04.2026 | 10:47:08.121 | 8,000 BZ | 985 | 7.880,000 | 5.345,000 | 42.650,000 |
| 10.04.2026 | 10:46:10.952 | 8,000 BZ | 1.130 | 9.040,000 | 4.360,000 | 34.770,000 |
| 10.04.2026 | 10:44:41.524 | 8,000 BZ | 1.030 | 8.240,000 | 3.230,000 | 25.730,000 |
| 10.04.2026 | 10:42:44.906 | 7,960 BZ | 1.100 | 8.756,000 | 2.200,000 | 17.490,000 |
| 10.04.2026 | 10:41:11.182 | 7,940 BZ | 1.100 | 8.734,000 | 1.100,000 | 8.734,000 |
| 10.04.2026 | 09:18:37.651 | 7,960 G | - | - | - | - |
| 09.04.2026 | 20:12:09.882 | 7,780 G | - | - | 18.997,000 | 138.620,700 |
| 09.04.2026 | 20:12:09.882 | 7,780 G | - | - | 18.997,000 | 138.620,700 |
| 09.04.2026 | 19:54:34.667 | 7,910 G | - | - | 18.997,000 | 138.620,700 |
| 09.04.2026 | 18:05:54.555 | 7,740 G | - | - | 18.997,000 | 138.620,700 |
| 09.04.2026 | 17:30:55.211 | 7,710 BZ | 2.440 | 18.812,400 | 18.997,000 | 138.620,700 |
| 09.04.2026 | 17:25:37.987 | 7,700 BZ | 2.440 | 18.788,000 | 16.557,000 | 119.808,300 |
| 09.04.2026 | 15:46:04.289 | 8,020 G | - | - | 14.117,000 | 101.020,300 |
| 09.04.2026 | 11:48:53.250 | 7,200 BZ | 2.145 | 15.444,000 | 14.117,000 | 101.020,300 |
| 09.04.2026 | 11:45:03.841 | 7,180 BZ | 958 | 6.878,440 | 11.972,000 | 85.576,300 |
| 09.04.2026 | 11:39:42.974 | 7,130 BZ | 1.070 | 7.629,100 | 11.014,000 | 78.697,860 |
| 09.04.2026 | 11:37:24.703 | 7,120 BZ | 1.070 | 7.618,400 | 9.944,000 | 71.068,760 |
| 09.04.2026 | 11:28:22.605 | 7,170 BZ | 1.520 | 10.898,400 | 8.874,000 | 63.450,360 |
| 09.04.2026 | 11:23:54.184 | 7,160 BZ | 1.520 | 10.883,200 | 7.354,000 | 52.551,960 |
| 09.04.2026 | 11:16:12.005 | 7,160 BZ | 1.478 | 10.582,480 | 5.834,000 | 41.668,760 |
| 09.04.2026 | 11:15:53.960 | 7,110 BZ | 1.478 | 10.508,580 | 4.356,000 | 31.086,280 |
| 09.04.2026 | 11:13:48.008 | 7,150 BZ | 1.760 | 12.584,000 | 2.878,000 | 20.577,700 |
| 09.04.2026 | 11:12:42.657 | 7,150 BZ | 1.118 | 7.993,700 | 1.118,000 | 7.993,700 |
| 09.04.2026 | 10:55:09.299 | 7,210 G | - | - | - | - |
| 09.04.2026 | 09:24:21.684 | 7,370 G | - | - | - | - |
| 08.04.2026 | 19:23:05.293 | 7,300 G | - | - | 24.038,000 | 165.546,280 |
| 08.04.2026 | 19:23:05.293 | 7,300 G | - | - | 24.038,000 | 165.546,280 |
| 08.04.2026 | 17:22:35.677 | 6,710 G | - | - | 24.038,000 | 165.546,280 |
| 08.04.2026 | 15:47:30.368 | 6,870 BZ | 4.160 | 28.579,200 | 24.038,000 | 165.546,280 |
| 08.04.2026 | 14:52:18.976 | 6,550 G | - | - | 19.878,000 | 136.967,080 |
| 08.04.2026 | 11:35:57.140 | 6,770 BZ | 2.530 | 17.128,100 | 19.878,000 | 136.967,080 |
| 08.04.2026 | 11:31:20.183 | 6,980 BZ | 1.630 | 11.377,400 | 17.348,000 | 119.838,980 |
| 08.04.2026 | 11:30:10.056 | 7,000 BZ | 2.015 | 14.105,000 | 15.718,000 | 108.461,580 |
| 08.04.2026 | 11:30:02.750 | 6,990 BZ | 895 | 6.256,050 | 13.703,000 | 94.356,580 |
| 08.04.2026 | 11:25:42.136 | 6,990 BZ | 1.120 | 7.828,800 | 12.808,000 | 88.100,530 |
| 08.04.2026 | 11:10:51.253 | 6,910 BZ | 3.305 | 22.837,550 | 11.688,000 | 80.271,730 |
| 08.04.2026 | 11:09:02.982 | 6,900 BZ | 510 | 3.519,000 | 8.383,000 | 57.434,180 |
| 08.04.2026 | 11:08:01.043 | 6,900 BZ | 2.795 | 19.285,500 | 7.873,000 | 53.915,180 |
| 08.04.2026 | 10:57:02.584 | 6,880 BZ | 1.149 | 7.905,120 | 5.078,000 | 34.629,680 |
| 08.04.2026 | 10:46:42.445 | 6,840 BZ | 640 | 4.377,600 | 2.780,000 | 18.865,400 |
| 08.04.2026 | 10:35:13.962 | 6,770 BZ | 1.140 | 7.717,800 | 2.140,000 | 14.487,800 |
| 08.04.2026 | 10:33:49.959 | 6,770 RB | 1.000 | 6.770,000 | 1.000,000 | 6.770,000 |
| 08.04.2026 | 10:23:40.803 | 6,840 G | - | - | - | - |
| 08.04.2026 | 10:16:12.894 | 6,800 G | - | - | - | - |
| 07.04.2026 | 20:05:28.591 | 5,230 G | - | - | - | - |
| 07.04.2026 | 20:05:28.591 | 5,230 G | - | - | - | - |
| 07.04.2026 | 19:53:38.023 | 5,290 G | - | - | - | - |
| 07.04.2026 | 17:59:43.926 | 5,240 G | - | - | - | - |
| 07.04.2026 | 15:31:12.667 | 5,080 G | - | - | - | - |
| 07.04.2026 | 10:57:45.733 | 5,180 G | - | - | - | - |
| 07.04.2026 | 09:22:36.115 | 5,000 G | - | - | - | - |
| 02.04.2026 | 19:41:27.287 | 4,740 G | - | - | - | - |
| 02.04.2026 | 19:41:27.287 | 4,740 G | - | - | - | - |
| 02.04.2026 | 17:55:45.247 | 4,840 G | - | - | - | - |
| 02.04.2026 | 15:46:50.593 | 4,440 G | - | - | - | - |
| 02.04.2026 | 12:42:58.286 | 4,530 G | - | - | - | - |
| 02.04.2026 | 08:58:53.562 | 4,390 G | - | - | - | - |
| 01.04.2026 | 19:59:38.555 | 5,200 G | - | - | 7.385,000 | 36.228,550 |
| 01.04.2026 | 19:59:38.555 | 5,200 G | - | - | 7.385,000 | 36.228,550 |
| 01.04.2026 | 19:51:59.737 | 5,230 G | - | - | 7.385,000 | 36.228,550 |
| 01.04.2026 | 17:59:56.976 | 5,180 G | - | - | 7.385,000 | 36.228,550 |
| 01.04.2026 | 17:03:49.864 | 5,120 BZ | 1.520 | 7.782,400 | 7.385,000 | 36.228,550 |
| 01.04.2026 | 17:03:45.474 | 5,130 BZ | 1.520 | 7.797,600 | 5.865,000 | 28.446,150 |
| 01.04.2026 | 15:29:10.896 | 4,530 G | - | - | 4.345,000 | 20.648,550 |
| 01.04.2026 | 15:22:45.829 | 4,770 BZ | 1.285 | 6.129,450 | 4.345,000 | 20.648,550 |
| 01.04.2026 | 12:42:08.026 | 4,720 BZ | 530 | 2.501,600 | 3.060,000 | 14.519,100 |
| 01.04.2026 | 12:41:51.848 | 4,750 BZ | 530 | 2.517,500 | 2.530,000 | 12.017,500 |
| 01.04.2026 | 12:40:49.973 | 4,750 RG | 2.000 | 9.500,000 | 2.000,000 | 9.500,000 |
| 01.04.2026 | 10:53:22.152 | 4,440 G | - | - | - | - |
| 01.04.2026 | 09:05:30.314 | 4,450 G | - | - | - | - |
| 31.03.2026 | 19:43:59.100 | 4,060 G | - | - | - | - |
| 31.03.2026 | 19:43:59.100 | 4,060 G | - | - | - | - |
| 31.03.2026 | 17:59:30.496 | 3,590 G | - | - | - | - |
| 31.03.2026 | 15:27:27.742 | 3,700 G | - | - | - | - |
| 31.03.2026 | 10:50:37.084 | 3,620 G | - | - | - | - |
| 30.03.2026 | 19:27:51.170 | 3,410 G | - | - | - | - |
| 30.03.2026 | 19:27:51.170 | 3,410 G | - | - | - | - |
| 30.03.2026 | 17:47:49.385 | 3,600 G | - | - | - | - |
| 30.03.2026 | 15:24:22.647 | 4,550 G | - | - | - | - |
| 30.03.2026 | 10:54:26.461 | 4,410 G | - | - | - | - |