Advanced Micro Devices Inc./KO/Call [endlos]/MS
WKN MN00XC
ISIN DE000MN00XC1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.04.2026 | 21:09:23.064 | 9,010 BZ | 250 | 2.252,500 | 81.519,000 | 757.695,240 |
| 20.04.2026 | 21:09:23.064 | 9,010 BZ | 250 | 2.252,500 | 81.519,000 | 757.695,240 |
| 20.04.2026 | 20:59:26.589 | 9,000 G | - | - | 81.269,000 | 755.442,740 |
| 20.04.2026 | 20:55:13.772 | 9,010 BZ | 640 | 5.766,400 | 81.269,000 | 755.442,740 |
| 20.04.2026 | 20:20:46.473 | 8,790 BZ | 100 | 879,000 | 80.629,000 | 749.676,340 |
| 20.04.2026 | 20:20:21.992 | 8,780 BZ | 100 | 878,000 | 80.529,000 | 748.797,340 |
| 20.04.2026 | 20:04:49.545 | 8,840 BZ | 1.000 | 8.840,000 | 80.429,000 | 747.919,340 |
| 20.04.2026 | 19:49:44.521 | 8,810 G | - | - | 79.429,000 | 739.079,340 |
| 20.04.2026 | 19:49:13.325 | 8,790 BZ | 150 | 1.318,500 | 79.429,000 | 739.079,340 |
| 20.04.2026 | 19:44:49.369 | 8,780 G | - | - | 79.279,000 | 737.760,840 |
| 20.04.2026 | 19:41:47.013 | 8,760 BZ | 500 | 4.380,000 | 79.279,000 | 737.760,840 |
| 20.04.2026 | 18:58:38.202 | 8,790 BZ | 400 | 3.516,000 | 78.779,000 | 733.380,840 |
| 20.04.2026 | 18:46:19.664 | 8,840 BZ | 100 | 884,000 | 78.379,000 | 729.864,840 |
| 20.04.2026 | 18:32:38.079 | 8,810 BZ | 100 | 881,000 | 78.279,000 | 728.980,840 |
| 20.04.2026 | 18:24:24.539 | 8,870 BZ | 1.300 | 11.531,000 | 78.179,000 | 728.099,840 |
| 20.04.2026 | 18:15:28.015 | 8,900 BZ | 200 | 1.780,000 | 76.879,000 | 716.568,840 |
| 20.04.2026 | 18:07:34.264 | 8,900 BZ | 1.000 | 8.900,000 | 76.679,000 | 714.788,840 |
| 20.04.2026 | 18:05:23.286 | 8,910 BZ | 160 | 1.425,600 | 75.679,000 | 705.888,840 |
| 20.04.2026 | 18:00:51.043 | 8,900 BZ | 160 | 1.424,000 | 75.519,000 | 704.463,240 |
| 20.04.2026 | 18:00:25.741 | 8,880 BZ | 1.000 | 8.880,000 | 75.359,000 | 703.039,240 |
| 20.04.2026 | 17:55:46.113 | 8,890 G | - | - | 74.359,000 | 694.159,240 |
| 20.04.2026 | 17:28:53.928 | 8,960 BZ | 103 | 922,880 | 74.359,000 | 694.159,240 |
| 20.04.2026 | 17:26:47.472 | 9,000 BZ | 250 | 2.250,000 | 74.256,000 | 693.236,360 |
| 20.04.2026 | 17:26:39.250 | 9,000 BZ | 600 | 5.400,000 | 74.006,000 | 690.986,360 |
| 20.04.2026 | 17:17:49.085 | 8,870 BZ | 200 | 1.774,000 | 73.406,000 | 685.586,360 |
| 20.04.2026 | 17:16:47.563 | 8,860 BZ | 350 | 3.101,000 | 73.206,000 | 683.812,360 |
| 20.04.2026 | 17:16:30.215 | 8,850 BZ | 350 | 3.097,500 | 72.856,000 | 680.711,360 |
| 20.04.2026 | 17:13:26.221 | 8,880 BZ | 500 | 4.440,000 | 72.506,000 | 677.613,860 |
| 20.04.2026 | 17:13:22.117 | 8,870 BZ | 500 | 4.435,000 | 72.006,000 | 673.173,860 |
| 20.04.2026 | 17:08:34.736 | 8,790 BZ | 650 | 5.713,500 | 71.506,000 | 668.738,860 |
| 20.04.2026 | 17:08:29.014 | 8,760 BZ | 650 | 5.694,000 | 70.856,000 | 663.025,360 |
| 20.04.2026 | 17:08:19.514 | 8,760 BZ | 300 | 2.628,000 | 70.206,000 | 657.331,360 |
| 20.04.2026 | 17:06:09.855 | 8,750 BZ | 300 | 2.625,000 | 69.406,000 | 650.333,360 |
| 20.04.2026 | 17:04:28.140 | 8,810 BZ | 100 | 881,000 | 69.106,000 | 647.708,360 |
| 20.04.2026 | 17:00:38.266 | 8,920 BZ | 1.000 | 8.920,000 | 69.006,000 | 646.827,360 |
| 20.04.2026 | 16:57:43.644 | 8,920 BZ | 236 | 2.105,120 | 68.006,000 | 637.907,360 |
| 20.04.2026 | 16:54:57.037 | 8,930 BZ | 400 | 3.572,000 | 67.770,000 | 635.802,240 |
| 20.04.2026 | 16:52:48.644 | 8,960 BZ | 600 | 5.376,000 | 67.370,000 | 632.230,240 |
| 20.04.2026 | 16:48:27.826 | 9,050 BZ | 250 | 2.262,500 | 66.770,000 | 626.854,240 |
| 20.04.2026 | 16:47:40.550 | 9,040 BZ | 250 | 2.260,000 | 66.520,000 | 624.591,740 |
| 20.04.2026 | 16:47:18.844 | 9,060 BZ | 780 | 7.066,800 | 66.270,000 | 622.331,740 |
| 20.04.2026 | 16:47:14.832 | 9,050 BZ | 100 | 905,000 | 65.490,000 | 615.264,940 |
| 20.04.2026 | 16:45:57.443 | 9,030 BZ | 600 | 5.418,000 | 65.390,000 | 614.359,940 |
| 20.04.2026 | 16:40:09.815 | 9,130 BZ | 180 | 1.643,400 | 64.790,000 | 608.941,940 |
| 20.04.2026 | 16:37:47.896 | 9,140 BZ | 350 | 3.199,000 | 64.610,000 | 607.298,540 |
| 20.04.2026 | 16:32:11.749 | 9,100 BZ | 2.375 | 21.612,500 | 64.260,000 | 604.099,540 |
| 20.04.2026 | 16:29:53.434 | 9,060 BZ | 2.000 | 18.120,000 | 61.885,000 | 582.487,040 |
| 20.04.2026 | 16:29:19.750 | 9,070 BZ | 329 | 2.984,030 | 59.885,000 | 564.367,040 |
| 20.04.2026 | 16:29:00.396 | 9,080 BZ | 375 | 3.405,000 | 59.556,000 | 561.383,010 |
| 20.04.2026 | 16:28:54.653 | 9,100 BZ | 2.000 | 18.200,000 | 59.181,000 | 557.978,010 |
| 20.04.2026 | 16:26:01.794 | 9,060 BZ | 120 | 1.087,200 | 57.181,000 | 539.778,010 |
| 20.04.2026 | 16:25:41.088 | 9,050 BZ | 117 | 1.058,850 | 57.061,000 | 538.690,810 |
| 20.04.2026 | 16:25:10.190 | 9,040 BZ | 117 | 1.057,680 | 56.944,000 | 537.631,960 |
| 20.04.2026 | 16:23:33.167 | 9,020 G | - | - | 56.827,000 | 536.574,280 |
| 20.04.2026 | 16:21:14.579 | 9,000 BZ | 408 | 3.672,000 | 56.827,000 | 536.574,280 |
| 20.04.2026 | 16:15:25.600 | 9,080 BZ | 312 | 2.832,960 | 56.419,000 | 532.902,280 |
| 20.04.2026 | 16:13:41.178 | 9,130 BZ | 1.000 | 9.130,000 | 56.107,000 | 530.069,320 |
| 20.04.2026 | 16:13:25.547 | 9,130 BZ | 1.800 | 16.434,000 | 55.107,000 | 520.939,320 |
| 20.04.2026 | 16:11:56.303 | 9,020 BZ | 400 | 3.608,000 | 53.307,000 | 504.505,320 |
| 20.04.2026 | 16:10:17.043 | 9,050 BZ | 100 | 905,000 | 52.907,000 | 500.897,320 |
| 20.04.2026 | 16:10:12.314 | 9,040 BZ | 100 | 904,000 | 52.807,000 | 499.992,320 |
| 20.04.2026 | 16:10:00.203 | 9,020 BZ | 290 | 2.615,800 | 52.707,000 | 499.088,320 |
| 20.04.2026 | 16:06:07.864 | 9,190 BZ | 286 | 2.628,340 | 52.417,000 | 496.472,520 |
| 20.04.2026 | 16:05:48.745 | 9,170 BZ | 150 | 1.375,500 | 52.131,000 | 493.844,180 |
| 20.04.2026 | 16:04:13.378 | 9,120 BZ | 500 | 4.560,000 | 51.981,000 | 492.468,680 |
| 20.04.2026 | 16:02:22.334 | 9,110 BZ | 200 | 1.822,000 | 51.481,000 | 487.908,680 |
| 20.04.2026 | 16:01:20.971 | 9,210 BZ | 201 | 1.851,210 | 51.281,000 | 486.086,680 |
| 20.04.2026 | 16:01:12.624 | 9,240 BZ | 150 | 1.386,000 | 51.080,000 | 484.235,470 |
| 20.04.2026 | 15:59:52.178 | 9,370 BZ | 50 | 468,500 | 50.930,000 | 482.849,470 |
| 20.04.2026 | 15:59:13.163 | 9,410 BZ | 235 | 2.211,350 | 50.880,000 | 482.380,970 |
| 20.04.2026 | 15:59:09.293 | 9,430 BZ | 30 | 282,900 | 50.645,000 | 480.169,620 |
| 20.04.2026 | 15:57:42.412 | 9,520 BZ | 935 | 8.901,200 | 50.615,000 | 479.886,720 |
| 20.04.2026 | 15:57:37.417 | 9,510 BZ | 935 | 8.891,850 | 49.680,000 | 470.985,520 |
| 20.04.2026 | 15:56:57.652 | 9,550 BZ | 350 | 3.342,500 | 48.745,000 | 462.093,670 |
| 20.04.2026 | 15:56:51.935 | 9,550 BZ | 653 | 6.236,150 | 48.395,000 | 458.751,170 |
| 20.04.2026 | 15:56:49.356 | 9,540 BZ | 16 | 152,640 | 47.742,000 | 452.515,020 |
| 20.04.2026 | 15:56:34.079 | 9,510 BZ | 350 | 3.328,500 | 47.726,000 | 452.362,380 |
| 20.04.2026 | 15:56:20.532 | 9,530 BZ | 16 | 152,480 | 47.376,000 | 449.033,880 |
| 20.04.2026 | 15:55:50.140 | 9,520 BZ | 700 | 6.664,000 | 47.360,000 | 448.881,400 |
| 20.04.2026 | 15:55:16.065 | 9,500 BZ | 150 | 1.425,000 | 46.660,000 | 442.217,400 |
| 20.04.2026 | 15:54:36.904 | 9,500 BZ | 200 | 1.900,000 | 46.510,000 | 440.792,400 |
| 20.04.2026 | 15:53:56.674 | 9,420 BZ | 300 | 2.826,000 | 45.686,000 | 432.995,600 |
| 20.04.2026 | 15:53:03.044 | 9,450 BZ | 214 | 2.022,300 | 45.062,000 | 427.101,320 |
| 20.04.2026 | 15:52:43.588 | 9,440 BZ | 60 | 566,400 | 44.788,000 | 424.512,020 |
| 20.04.2026 | 15:51:38.116 | 9,350 BZ | 650 | 6.077,500 | 44.728,000 | 423.945,620 |
| 20.04.2026 | 15:51:29.908 | 9,360 BZ | 150 | 1.404,000 | 44.078,000 | 417.868,120 |
| 20.04.2026 | 15:51:06.221 | 9,360 BZ | 67 | 627,120 | 43.928,000 | 416.464,120 |
| 20.04.2026 | 15:49:16.877 | 9,340 BZ | 7.900 | 73.786,000 | 43.408,000 | 411.595,910 |
| 20.04.2026 | 15:43:28.267 | 9,610 BZ | 310 | 2.979,100 | 35.508,000 | 337.809,910 |
| 20.04.2026 | 15:42:32.810 | 9,550 BZ | 100 | 955,000 | 35.198,000 | 334.830,810 |
| 20.04.2026 | 15:42:23.931 | 9,500 BZ | 100 | 950,000 | 35.098,000 | 333.875,810 |
| 20.04.2026 | 15:42:00.099 | 9,520 BZ | 1.500 | 14.280,000 | 34.998,000 | 332.925,810 |
| 20.04.2026 | 15:41:09.362 | 9,420 BZ | 3.800 | 35.796,000 | 33.498,000 | 318.645,810 |
| 20.04.2026 | 15:40:28.658 | 9,490 BZ | 5.000 | 47.450,000 | 29.698,000 | 282.849,810 |
| 20.04.2026 | 15:40:21.473 | 9,510 BZ | 100 | 951,000 | 24.698,000 | 235.399,810 |
| 20.04.2026 | 15:39:59.085 | 9,520 BZ | 15.000 | 142.800,000 | 24.598,000 | 234.448,810 |
| 20.04.2026 | 15:39:43.252 | 9,500 BZ | 700 | 6.650,000 | 9.598,000 | 91.648,810 |
| 20.04.2026 | 15:39:37.403 | 9,470 BZ | 700 | 6.629,000 | 8.898,000 | 84.998,810 |
| 20.04.2026 | 15:39:25.423 | 9,540 BZ | 2.257 | 21.531,780 | 8.198,000 | 78.369,810 |
| 20.04.2026 | 15:38:28.199 | 9,690 BZ | 1.000 | 9.690,000 | 5.941,000 | 56.838,030 |