Sony Group Corp. (ADRs)/OS/Call [25]/MS
WKN MN0EXR
ISIN DE000MN0EXR6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.08.2026 | 21:22:22.030 | 2,940 BZ | 100 | 294,000 | 44.989,000 | 135.907,000 |
| 20.08.2026 | 21:22:22.030 | 2,940 BZ | 100 | 294,000 | 44.989,000 | 135.907,000 |
| 20.08.2026 | 21:05:34.817 | 2,940 BZ | 170 | 499,800 | 44.889,000 | 135.613,000 |
| 20.08.2026 | 20:51:47.051 | 2,960 BZ | 1.000 | 2.960,000 | 44.719,000 | 135.113,200 |
| 20.08.2026 | 20:21:05.514 | 2,950 BZ | 600 | 1.770,000 | 43.719,000 | 132.153,200 |
| 20.08.2026 | 19:57:11.089 | 2,980 BZ | 400 | 1.192,000 | 43.119,000 | 130.383,200 |
| 20.08.2026 | 19:15:42.404 | 2,920 G | - | - | 42.719,000 | 129.191,200 |
| 20.08.2026 | 18:56:24.316 | 2,970 BZ | 340 | 1.009,800 | 42.719,000 | 129.191,200 |
| 20.08.2026 | 18:55:38.582 | 2,970 BZ | 200 | 594,000 | 42.379,000 | 128.181,400 |
| 20.08.2026 | 18:38:43.376 | 2,970 BZ | 300 | 891,000 | 42.179,000 | 127.587,400 |
| 20.08.2026 | 18:28:40.963 | 2,970 BZ | 400 | 1.188,000 | 41.879,000 | 126.696,400 |
| 20.08.2026 | 18:27:52.328 | 2,980 BZ | 600 | 1.788,000 | 41.479,000 | 125.508,400 |
| 20.08.2026 | 18:27:27.745 | 2,980 BZ | 340 | 1.013,200 | 40.879,000 | 123.720,400 |
| 20.08.2026 | 18:21:51.312 | 2,970 BZ | 670 | 1.989,900 | 40.539,000 | 122.707,200 |
| 20.08.2026 | 18:19:46.449 | 2,970 BZ | 740 | 2.197,800 | 39.869,000 | 120.717,300 |
| 20.08.2026 | 18:08:49.840 | 2,960 BZ | 350 | 1.036,000 | 39.129,000 | 118.519,500 |
| 20.08.2026 | 18:03:53.046 | 2,950 BZ | 1.360 | 4.012,000 | 38.779,000 | 117.483,500 |
| 20.08.2026 | 18:00:15.044 | 2,950 BZ | 2.000 | 5.900,000 | 37.419,000 | 113.471,500 |
| 20.08.2026 | 17:56:52.369 | 2,950 BZ | 1.360 | 4.012,000 | 35.419,000 | 107.571,500 |
| 20.08.2026 | 17:47:11.904 | 2,960 BZ | 250 | 740,000 | 34.059,000 | 103.559,500 |
| 20.08.2026 | 17:45:00.407 | 2,960 BZ | 400 | 1.184,000 | 33.809,000 | 102.819,500 |
| 20.08.2026 | 17:43:12.929 | 2,990 BZ | 250 | 747,500 | 33.409,000 | 101.635,500 |
| 20.08.2026 | 17:32:10.531 | 3,010 BZ | 60 | 180,600 | 33.159,000 | 100.888,000 |
| 20.08.2026 | 17:28:35.911 | 3,000 BZ | 500 | 1.500,000 | 33.099,000 | 100.707,400 |
| 20.08.2026 | 17:19:41.889 | 3,000 BZ | 600 | 1.800,000 | 32.599,000 | 99.207,400 |
| 20.08.2026 | 17:13:50.460 | 2,990 BZ | 100 | 299,000 | 31.999,000 | 97.407,400 |
| 20.08.2026 | 17:09:18.886 | 2,980 BZ | 20 | 59,600 | 31.899,000 | 97.108,400 |
| 20.08.2026 | 17:08:16.803 | 3,000 BZ | 65 | 195,000 | 31.879,000 | 97.048,800 |
| 20.08.2026 | 17:08:03.546 | 3,000 BZ | 1.000 | 3.000,000 | 31.814,000 | 96.853,800 |
| 20.08.2026 | 17:03:11.946 | 2,990 BZ | 20 | 59,800 | 30.814,000 | 93.853,800 |
| 20.08.2026 | 17:03:08.011 | 2,990 BZ | 205 | 612,950 | 30.794,000 | 93.794,000 |
| 20.08.2026 | 16:56:08.605 | 2,970 BZ | 400 | 1.188,000 | 30.589,000 | 93.181,050 |
| 20.08.2026 | 16:52:49.801 | 2,960 BZ | 760 | 2.249,600 | 30.189,000 | 91.993,050 |
| 20.08.2026 | 16:51:03.426 | 2,960 BZ | 550 | 1.628,000 | 29.429,000 | 89.743,450 |
| 20.08.2026 | 16:42:15.600 | 2,950 BZ | 100 | 295,000 | 28.879,000 | 88.115,450 |
| 20.08.2026 | 16:40:50.791 | 2,950 BZ | 125 | 368,750 | 28.779,000 | 87.820,450 |
| 20.08.2026 | 16:38:26.373 | 2,950 BZ | 342 | 1.008,900 | 28.654,000 | 87.451,700 |
| 20.08.2026 | 16:19:21.058 | 2,960 BZ | 1 | 2,960 | 28.212,000 | 86.147,800 |
| 20.08.2026 | 16:13:30.193 | 2,950 BZ | 252 | 743,400 | 28.211,000 | 86.144,840 |
| 20.08.2026 | 16:12:59.098 | 2,950 BZ | 240 | 708,000 | 27.959,000 | 85.401,440 |
| 20.08.2026 | 16:07:31.089 | 2,950 BZ | 600 | 1.770,000 | 27.719,000 | 84.693,440 |
| 20.08.2026 | 16:06:57.115 | 2,960 BZ | 180 | 532,800 | 27.119,000 | 82.923,440 |
| 20.08.2026 | 16:02:10.921 | 2,970 BZ | 660 | 1.960,200 | 26.939,000 | 82.390,640 |
| 20.08.2026 | 15:57:53.717 | 2,960 BZ | 321 | 950,160 | 24.779,000 | 76.005,440 |
| 20.08.2026 | 15:57:07.974 | 2,970 BZ | 400 | 1.188,000 | 24.458,000 | 75.055,280 |
| 20.08.2026 | 15:46:00.443 | 2,960 BZ | 333 | 985,680 | 22.949,000 | 70.573,550 |
| 20.08.2026 | 15:45:46.475 | 2,950 BZ | 300 | 885,000 | 22.616,000 | 69.587,870 |
| 20.08.2026 | 15:44:16.379 | 2,940 BZ | 85 | 249,900 | 22.316,000 | 68.702,870 |
| 20.08.2026 | 15:43:59.280 | 2,940 BZ | 90 | 264,600 | 22.231,000 | 68.452,970 |
| 20.08.2026 | 15:38:39.979 | 2,930 BZ | 300 | 879,000 | 22.141,000 | 68.188,370 |
| 20.08.2026 | 15:37:48.054 | 2,950 BZ | 1.350 | 3.982,500 | 21.841,000 | 67.309,370 |
| 20.08.2026 | 15:37:28.441 | 2,970 BZ | 250 | 742,500 | 20.491,000 | 63.326,870 |
| 20.08.2026 | 15:36:12.973 | 2,970 BZ | 500 | 1.485,000 | 20.241,000 | 62.584,370 |
| 20.08.2026 | 15:35:23.155 | 2,980 BZ | 250 | 745,000 | 19.741,000 | 61.099,370 |
| 20.08.2026 | 15:34:36.708 | 3,020 BZ | 99 | 298,980 | 19.491,000 | 60.354,370 |
| 20.08.2026 | 15:32:59.693 | 3,000 BZ | 1 | 3,000 | 19.392,000 | 60.055,390 |
| 20.08.2026 | 15:31:43.446 | 3,010 BZ | 160 | 481,600 | 19.091,000 | 59.152,390 |
| 20.08.2026 | 15:31:28.483 | 3,010 BZ | 170 | 511,700 | 18.931,000 | 58.670,790 |
| 20.08.2026 | 15:30:29.700 | 3,010 BZ | 150 | 451,500 | 18.761,000 | 58.159,090 |
| 20.08.2026 | 15:23:02.293 | 2,990 BZ | 90 | 269,100 | 18.611,000 | 57.707,590 |
| 20.08.2026 | 15:13:58.210 | 3,000 BZ | 1.180 | 3.540,000 | 18.521,000 | 57.438,490 |
| 20.08.2026 | 15:07:50.888 | 3,050 BZ | 500 | 1.525,000 | 17.341,000 | 53.898,490 |
| 20.08.2026 | 15:01:21.275 | 3,000 G | - | - | 16.841,000 | 52.373,490 |
| 20.08.2026 | 14:57:00.959 | 3,050 BZ | 170 | 518,500 | 16.841,000 | 52.373,490 |
| 20.08.2026 | 14:54:03.306 | 3,050 BZ | 400 | 1.220,000 | 16.671,000 | 51.854,990 |
| 20.08.2026 | 14:36:23.757 | 3,100 BZ | 150 | 465,000 | 16.271,000 | 50.634,990 |
| 20.08.2026 | 14:29:38.891 | 3,050 BZ | 380 | 1.159,000 | 16.121,000 | 50.169,990 |
| 20.08.2026 | 14:22:54.112 | 3,050 BZ | 200 | 610,000 | 15.741,000 | 49.010,990 |
| 20.08.2026 | 14:22:04.842 | 3,050 BZ | 500 | 1.525,000 | 15.541,000 | 48.400,990 |
| 20.08.2026 | 14:13:54.348 | 3,050 BZ | 300 | 915,000 | 15.041,000 | 46.875,990 |
| 20.08.2026 | 14:06:31.584 | 3,100 BZ | 197 | 610,700 | 14.741,000 | 45.960,990 |
| 20.08.2026 | 13:36:53.784 | 3,110 BZ | 840 | 2.612,400 | 13.844,000 | 43.173,290 |
| 20.08.2026 | 13:22:01.781 | 3,110 BZ | 169 | 525,590 | 13.004,000 | 40.560,890 |
| 20.08.2026 | 13:08:27.961 | 3,110 BZ | 10 | 31,100 | 12.835,000 | 40.035,300 |
| 20.08.2026 | 13:07:12.252 | 3,110 BZ | 50 | 155,500 | 12.825,000 | 40.004,200 |
| 20.08.2026 | 12:54:41.535 | 3,110 BZ | 300 | 933,000 | 12.775,000 | 39.848,700 |
| 20.08.2026 | 12:47:18.843 | 3,120 BZ | 68 | 212,160 | 12.475,000 | 38.915,700 |
| 20.08.2026 | 12:17:02.204 | 3,120 BZ | 150 | 468,000 | 12.407,000 | 38.703,540 |
| 20.08.2026 | 12:05:51.323 | 3,120 BZ | 330 | 1.029,600 | 12.257,000 | 38.235,540 |
| 20.08.2026 | 12:03:13.237 | 3,120 BZ | 350 | 1.092,000 | 11.927,000 | 37.205,940 |
| 20.08.2026 | 12:00:03.323 | 3,120 BZ | 1.500 | 4.680,000 | 11.577,000 | 36.113,940 |
| 20.08.2026 | 11:55:56.313 | 3,120 BZ | 200 | 624,000 | 10.067,000 | 31.402,740 |
| 20.08.2026 | 11:39:34.171 | 3,120 BZ | 200 | 624,000 | 9.867,000 | 30.778,740 |
| 20.08.2026 | 11:33:39.814 | 3,120 BZ | 350 | 1.092,000 | 9.667,000 | 30.154,740 |
| 20.08.2026 | 11:28:36.570 | 3,120 BZ | 8.687 | 27.103,440 | 9.317,000 | 29.062,740 |
| 20.08.2026 | 11:06:51.883 | 3,110 BZ | 100 | 311,000 | 630,000 | 1.959,300 |
| 20.08.2026 | 11:06:30.332 | 3,110 BZ | 100 | 311,000 | 530,000 | 1.648,300 |
| 20.08.2026 | 11:04:11.845 | 3,110 BZ | 100 | 311,000 | 430,000 | 1.337,300 |
| 20.08.2026 | 11:03:57.399 | 3,110 BZ | 330 | 1.026,300 | 330,000 | 1.026,300 |
| 20.08.2026 | 10:33:11.474 | 3,030 G | - | - | - | - |
| 20.08.2026 | 08:45:01.931 | 2,930 G | - | - | - | - |
| 19.08.2026 | 20:50:37.850 | 2,900 G | - | - | - | - |
| 19.08.2026 | 20:50:37.850 | 2,900 G | - | - | - | - |
| 19.08.2026 | 18:31:22.179 | 2,980 G | - | - | - | - |
| 19.08.2026 | 15:08:50.478 | 2,850 G | - | - | - | - |
| 19.08.2026 | 10:34:36.154 | 2,900 G | - | - | - | - |
| 19.08.2026 | 08:48:27.404 | 2,900 G | - | - | - | - |
| 18.08.2026 | 18:59:10.607 | 2,910 G | - | - | 500,000 | 1.390,000 |
| 18.08.2026 | 18:59:10.607 | 2,910 G | - | - | 500,000 | 1.390,000 |
| 18.08.2026 | 15:29:49.668 | 2,810 G | - | - | 500,000 | 1.390,000 |