Oracle Corp./OS/Call [180]/MS
WKN MN08LT
ISIN DE000MN08LT3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.06.2026 | 21:59:32.134 | 1,600 BZ | 940 | 1.504,000 | 889.566,000 | 1.322.564,810 |
| 01.06.2026 | 21:59:32.134 | 1,600 BZ | 940 | 1.504,000 | 889.566,000 | 1.322.564,810 |
| 01.06.2026 | 21:58:30.760 | 1,590 BZ | 940 | 1.494,600 | 888.626,000 | 1.321.060,810 |
| 01.06.2026 | 21:55:25.920 | 1,590 BZ | 2.000 | 3.180,000 | 887.686,000 | 1.319.566,210 |
| 01.06.2026 | 21:54:56.726 | 1,600 BZ | 2.000 | 3.200,000 | 885.686,000 | 1.316.386,210 |
| 01.06.2026 | 21:44:21.683 | 1,600 BZ | 730 | 1.168,000 | 883.686,000 | 1.313.186,210 |
| 01.06.2026 | 21:43:45.090 | 1,600 BZ | 730 | 1.168,000 | 882.956,000 | 1.312.018,210 |
| 01.06.2026 | 21:40:23.837 | 1,600 BZ | 3.000 | 4.800,000 | 882.226,000 | 1.310.850,210 |
| 01.06.2026 | 21:35:01.569 | 1,610 BZ | 3.000 | 4.830,000 | 879.226,000 | 1.306.050,210 |
| 01.06.2026 | 21:34:42.824 | 1,600 BZ | 1.400 | 2.240,000 | 876.226,000 | 1.301.220,210 |
| 01.06.2026 | 21:13:06.433 | 1,610 BZ | 1.400 | 2.254,000 | 874.826,000 | 1.298.980,210 |
| 01.06.2026 | 20:59:01.776 | 1,620 BZ | 160 | 259,200 | 873.426,000 | 1.296.726,210 |
| 01.06.2026 | 20:54:32.085 | 1,620 BZ | 160 | 259,200 | 873.266,000 | 1.296.467,010 |
| 01.06.2026 | 20:53:21.440 | 1,610 BZ | 630 | 1.014,300 | 873.106,000 | 1.296.207,810 |
| 01.06.2026 | 20:53:14.985 | 1,620 BZ | 630 | 1.020,600 | 872.476,000 | 1.295.193,510 |
| 01.06.2026 | 20:10:52.221 | 1,600 BZ | 2.415 | 3.864,000 | 871.846,000 | 1.294.172,910 |
| 01.06.2026 | 19:57:49.493 | 1,580 BZ | 200 | 316,000 | 869.431,000 | 1.290.308,910 |
| 01.06.2026 | 19:54:09.949 | 1,580 BZ | 2.215 | 3.499,700 | 869.231,000 | 1.289.992,910 |
| 01.06.2026 | 19:47:40.632 | 1,580 BZ | 300 | 474,000 | 867.016,000 | 1.286.493,210 |
| 01.06.2026 | 19:47:34.501 | 1,590 BZ | 300 | 477,000 | 866.716,000 | 1.286.019,210 |
| 01.06.2026 | 19:42:55.369 | 1,590 BZ | 800 | 1.272,000 | 866.416,000 | 1.285.542,210 |
| 01.06.2026 | 19:30:31.686 | 1,580 BZ | 800 | 1.264,000 | 865.616,000 | 1.284.270,210 |
| 01.06.2026 | 19:29:33.805 | 1,560 G | - | - | 864.816,000 | 1.283.006,210 |
| 01.06.2026 | 19:10:09.236 | 1,560 BZ | 6.500 | 10.140,000 | 864.816,000 | 1.283.006,210 |
| 01.06.2026 | 19:06:55.714 | 1,560 BZ | 1.048 | 1.634,880 | 858.316,000 | 1.272.866,210 |
| 01.06.2026 | 19:06:50.231 | 1,560 BZ | 1.000 | 1.560,000 | 857.268,000 | 1.271.231,330 |
| 01.06.2026 | 19:00:47.554 | 1,570 BZ | 48 | 75,360 | 856.268,000 | 1.269.671,330 |
| 01.06.2026 | 18:58:44.275 | 1,570 BZ | 6.370 | 10.000,900 | 856.220,000 | 1.269.595,970 |
| 01.06.2026 | 18:55:45.969 | 1,570 BZ | 9 | 14,130 | 849.850,000 | 1.259.595,070 |
| 01.06.2026 | 18:46:07.055 | 1,550 BZ | 5.161 | 7.999,550 | 849.841,000 | 1.259.580,940 |
| 01.06.2026 | 18:45:32.854 | 1,550 BZ | 1.200 | 1.860,000 | 844.680,000 | 1.251.581,390 |
| 01.06.2026 | 18:44:45.799 | 1,550 BZ | 250 | 387,500 | 843.480,000 | 1.249.721,390 |
| 01.06.2026 | 18:44:02.076 | 1,560 BZ | 150 | 234,000 | 843.230,000 | 1.249.333,890 |
| 01.06.2026 | 18:38:51.709 | 1,560 BZ | 100 | 156,000 | 843.080,000 | 1.249.099,890 |
| 01.06.2026 | 18:18:19.866 | 1,540 BZ | 970 | 1.493,800 | 842.980,000 | 1.248.943,890 |
| 01.06.2026 | 18:18:04.047 | 1,550 BZ | 670 | 1.038,500 | 842.010,000 | 1.247.450,090 |
| 01.06.2026 | 18:17:46.793 | 1,550 BZ | 300 | 465,000 | 841.340,000 | 1.246.411,590 |
| 01.06.2026 | 18:10:33.609 | 1,530 BZ | 974 | 1.490,220 | 841.040,000 | 1.245.946,590 |
| 01.06.2026 | 18:09:49.965 | 1,540 BZ | 974 | 1.499,960 | 840.066,000 | 1.244.456,370 |
| 01.06.2026 | 18:08:01.661 | 1,530 BZ | 900 | 1.377,000 | 839.092,000 | 1.242.956,410 |
| 01.06.2026 | 17:58:14.943 | 1,530 BZ | 415 | 634,950 | 838.192,000 | 1.241.579,410 |
| 01.06.2026 | 17:56:26.314 | 1,540 BZ | 650 | 1.001,000 | 837.777,000 | 1.240.944,460 |
| 01.06.2026 | 17:55:33.382 | 1,530 BZ | 636 | 973,080 | 837.127,000 | 1.239.943,460 |
| 01.06.2026 | 17:55:17.778 | 1,530 BZ | 900 | 1.377,000 | 836.491,000 | 1.238.970,380 |
| 01.06.2026 | 17:53:18.938 | 1,520 BZ | 11.200 | 17.024,000 | 835.591,000 | 1.237.593,380 |
| 01.06.2026 | 17:53:13.278 | 1,520 BZ | 900 | 1.368,000 | 824.391,000 | 1.220.569,380 |
| 01.06.2026 | 17:51:07.841 | 1,530 BZ | 3.000 | 4.590,000 | 823.491,000 | 1.219.201,380 |
| 01.06.2026 | 17:46:46.570 | 1,530 BZ | 800 | 1.224,000 | 820.491,000 | 1.214.611,380 |
| 01.06.2026 | 17:44:42.129 | 1,530 BZ | 1.000 | 1.530,000 | 819.691,000 | 1.213.387,380 |
| 01.06.2026 | 17:44:29.352 | 1,520 BZ | 2.800 | 4.256,000 | 818.691,000 | 1.211.857,380 |
| 01.06.2026 | 17:34:34.512 | 1,520 BZ | 3.300 | 5.016,000 | 815.891,000 | 1.207.601,380 |
| 01.06.2026 | 17:30:21.353 | 1,520 BZ | 1.000 | 1.520,000 | 812.591,000 | 1.202.585,380 |
| 01.06.2026 | 17:27:47.576 | 1,510 G | - | - | 811.591,000 | 1.201.065,380 |
| 01.06.2026 | 17:21:52.806 | 1,510 BZ | 283 | 427,330 | 811.591,000 | 1.201.065,380 |
| 01.06.2026 | 17:21:35.041 | 1,520 BZ | 133 | 202,160 | 811.308,000 | 1.200.638,050 |
| 01.06.2026 | 17:19:58.304 | 1,520 BZ | 150 | 228,000 | 811.175,000 | 1.200.435,890 |
| 01.06.2026 | 17:17:13.529 | 1,510 BZ | 2.550 | 3.850,500 | 811.025,000 | 1.200.207,890 |
| 01.06.2026 | 17:16:35.839 | 1,520 BZ | 200 | 304,000 | 808.475,000 | 1.196.357,390 |
| 01.06.2026 | 17:16:28.541 | 1,520 BZ | 350 | 532,000 | 808.275,000 | 1.196.053,390 |
| 01.06.2026 | 17:13:55.921 | 1,510 BZ | 2.000 | 3.020,000 | 807.925,000 | 1.195.521,390 |
| 01.06.2026 | 17:12:54.003 | 1,510 BZ | 200 | 302,000 | 805.925,000 | 1.192.501,390 |
| 01.06.2026 | 17:12:27.510 | 1,500 BZ | 800 | 1.200,000 | 805.725,000 | 1.192.199,390 |
| 01.06.2026 | 17:10:10.348 | 1,500 BZ | 1.000 | 1.500,000 | 804.925,000 | 1.190.999,390 |
| 01.06.2026 | 17:02:13.856 | 1,510 BZ | 666 | 1.005,660 | 801.179,000 | 1.185.325,470 |
| 01.06.2026 | 16:59:40.366 | 1,500 BZ | 1.000 | 1.500,000 | 800.513,000 | 1.184.319,810 |
| 01.06.2026 | 16:55:13.838 | 1,500 BZ | 80 | 120,000 | 799.513,000 | 1.182.819,810 |
| 01.06.2026 | 16:49:50.615 | 1,490 BZ | 1.000 | 1.490,000 | 799.433,000 | 1.182.699,810 |
| 01.06.2026 | 16:43:25.964 | 1,490 BZ | 3.600 | 5.364,000 | 798.433,000 | 1.181.209,810 |
| 01.06.2026 | 16:41:52.075 | 1,500 BZ | 600 | 900,000 | 794.833,000 | 1.175.845,810 |
| 01.06.2026 | 16:40:34.464 | 1,500 BZ | 3.000 | 4.500,000 | 794.233,000 | 1.174.945,810 |
| 01.06.2026 | 16:30:27.233 | 1,490 BZ | 1.490 | 2.220,100 | 791.233,000 | 1.170.445,810 |
| 01.06.2026 | 16:26:31.283 | 1,470 BZ | 1.490 | 2.190,300 | 789.743,000 | 1.168.225,710 |
| 01.06.2026 | 16:25:48.024 | 1,470 BZ | 3.000 | 4.410,000 | 788.253,000 | 1.166.035,410 |
| 01.06.2026 | 16:25:41.841 | 1,470 BZ | 1.000 | 1.470,000 | 785.253,000 | 1.161.625,410 |
| 01.06.2026 | 16:25:39.586 | 1,480 BZ | 2.000 | 2.960,000 | 784.253,000 | 1.160.155,410 |
| 01.06.2026 | 16:25:14.943 | 1,470 BZ | 2.000 | 2.940,000 | 782.253,000 | 1.157.195,410 |
| 01.06.2026 | 16:24:56.109 | 1,480 BZ | 2.000 | 2.960,000 | 780.253,000 | 1.154.255,410 |
| 01.06.2026 | 16:15:44.932 | 1,470 BZ | 1.010 | 1.484,700 | 778.253,000 | 1.151.295,410 |
| 01.06.2026 | 16:12:41.173 | 1,480 BZ | 1.010 | 1.494,800 | 777.243,000 | 1.149.810,710 |
| 01.06.2026 | 16:09:36.493 | 1,470 BZ | 2.600 | 3.822,000 | 776.233,000 | 1.148.315,910 |
| 01.06.2026 | 16:07:50.289 | 1,480 BZ | 2.500 | 3.700,000 | 773.633,000 | 1.144.493,910 |
| 01.06.2026 | 16:04:13.181 | 1,480 BZ | 500 | 740,000 | 771.133,000 | 1.140.793,910 |
| 01.06.2026 | 16:03:36.415 | 1,480 BZ | 400 | 592,000 | 770.633,000 | 1.140.053,910 |
| 01.06.2026 | 15:58:42.535 | 1,470 BZ | 800 | 1.176,000 | 770.233,000 | 1.139.461,910 |
| 01.06.2026 | 15:56:23.271 | 1,460 BZ | 3.900 | 5.694,000 | 769.433,000 | 1.138.285,910 |
| 01.06.2026 | 15:54:08.374 | 1,470 BZ | 600 | 882,000 | 765.533,000 | 1.132.591,910 |
| 01.06.2026 | 15:52:18.670 | 1,470 BZ | 800 | 1.176,000 | 764.933,000 | 1.131.709,910 |
| 01.06.2026 | 15:49:48.207 | 1,470 BZ | 500 | 735,000 | 764.133,000 | 1.130.533,910 |
| 01.06.2026 | 15:49:00.234 | 1,470 BZ | 2.000 | 2.940,000 | 763.633,000 | 1.129.798,910 |
| 01.06.2026 | 15:48:59.843 | 1,470 BZ | 10.905 | 16.030,350 | 761.633,000 | 1.126.858,910 |
| 01.06.2026 | 15:48:36.465 | 1,480 BZ | 150 | 222,000 | 750.728,000 | 1.110.828,560 |
| 01.06.2026 | 15:48:25.250 | 1,480 BZ | 3.000 | 4.440,000 | 750.578,000 | 1.110.606,560 |
| 01.06.2026 | 15:47:52.851 | 1,480 BZ | 1.000 | 1.480,000 | 747.578,000 | 1.106.166,560 |
| 01.06.2026 | 15:47:47.150 | 1,490 BZ | 3.000 | 4.470,000 | 746.578,000 | 1.104.686,560 |
| 01.06.2026 | 15:47:30.128 | 1,490 BZ | 340 | 506,600 | 743.578,000 | 1.100.216,560 |
| 01.06.2026 | 15:47:12.868 | 1,480 BZ | 700 | 1.036,000 | 743.238,000 | 1.099.709,960 |
| 01.06.2026 | 15:46:19.796 | 1,470 BZ | 15 | 22,050 | 742.538,000 | 1.098.673,960 |
| 01.06.2026 | 15:45:38.619 | 1,470 BZ | 100 | 147,000 | 742.523,000 | 1.098.651,910 |
| 01.06.2026 | 15:44:23.132 | 1,440 BZ | 4.000 | 5.760,000 | 742.423,000 | 1.098.504,910 |
| 01.06.2026 | 15:43:51.064 | 1,460 BZ | 9.000 | 13.140,000 | 738.423,000 | 1.092.744,910 |