Alphabet Inc./OS/Call [390]/MS
WKN MN0NHX
ISIN DE000MN0NHX8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.07.2026 | 16:46:40.785 | 0,410 BZ | 256 | 104,960 | 66.020,000 | 26.242,540 |
| 17.07.2026 | 16:37:18.159 | 0,390 BZ | 256 | 99,840 | 65.764,000 | 26.137,580 |
| 17.07.2026 | 16:35:04.857 | 0,380 G | - | - | 65.508,000 | 26.037,740 |
| 17.07.2026 | 16:17:32.537 | 0,390 BZ | 320 | 124,800 | 65.508,000 | 26.037,740 |
| 17.07.2026 | 15:46:26.630 | 0,360 BZ | 1.250 | 450,000 | 64.868,000 | 25.781,740 |
| 17.07.2026 | 15:43:34.478 | 0,350 BZ | 1.250 | 437,500 | 63.618,000 | 25.331,740 |
| 17.07.2026 | 15:39:24.702 | 0,370 BZ | 6.100 | 2.257,000 | 62.368,000 | 24.894,240 |
| 17.07.2026 | 15:39:19.800 | 0,360 BZ | 6.100 | 2.196,000 | 56.268,000 | 22.637,240 |
| 17.07.2026 | 15:05:15.666 | 0,390 BZ | 4.000 | 1.560,000 | 50.168,000 | 20.441,240 |
| 17.07.2026 | 15:04:37.743 | 0,380 BZ | 4.000 | 1.520,000 | 46.168,000 | 18.881,240 |
| 17.07.2026 | 11:42:06.413 | 0,420 G | - | - | 42.168,000 | 17.361,240 |
| 17.07.2026 | 11:36:12.802 | 0,430 BZ | 1.630 | 700,900 | 42.168,000 | 17.361,240 |
| 17.07.2026 | 11:35:56.484 | 0,420 BZ | 1.630 | 684,600 | 40.538,000 | 16.660,340 |
| 17.07.2026 | 11:13:53.666 | 0,420 BZ | 5.000 | 2.100,000 | 38.908,000 | 15.975,740 |
| 17.07.2026 | 11:08:46.281 | 0,410 BZ | 10.000 | 4.100,000 | 33.908,000 | 13.875,740 |
| 17.07.2026 | 10:45:45.239 | 0,410 BZ | 10.000 | 4.100,000 | 23.908,000 | 9.775,740 |
| 17.07.2026 | 10:41:23.950 | 0,400 BZ | 5.000 | 2.000,000 | 13.908,000 | 5.675,740 |
| 17.07.2026 | 10:33:35.508 | 0,410 BZ | 3.754 | 1.539,140 | 8.908,000 | 3.675,740 |
| 17.07.2026 | 10:33:21.085 | 0,400 BZ | 2.554 | 1.021,600 | 5.154,000 | 2.136,600 |
| 17.07.2026 | 10:17:18.415 | 0,410 BZ | 1.200 | 492,000 | 2.600,000 | 1.115,000 |
| 17.07.2026 | 09:38:11.951 | 0,430 G | - | - | 1.400,000 | 623,000 |
| 17.07.2026 | 09:08:19.112 | 0,450 BZ | 700 | 315,000 | 1.400,000 | 623,000 |
| 17.07.2026 | 08:34:20.835 | 0,440 BZ | 700 | 308,000 | 700,000 | 308,000 |
| 16.07.2026 | 21:43:28.644 | 0,480 BZ | 1.020 | 489,600 | 44.652,000 | 32.340,020 |
| 16.07.2026 | 21:43:28.644 | 0,480 BZ | 1.020 | 489,600 | 44.652,000 | 32.340,020 |
| 16.07.2026 | 20:07:42.940 | 0,620 BZ | 520 | 322,400 | 43.632,000 | 31.850,420 |
| 16.07.2026 | 18:59:11.222 | 0,690 G | - | - | 43.112,000 | 31.528,020 |
| 16.07.2026 | 18:57:55.275 | 0,700 BZ | 500 | 350,000 | 43.112,000 | 31.528,020 |
| 16.07.2026 | 18:29:30.689 | 0,690 BZ | 1.058 | 730,020 | 42.612,000 | 31.178,020 |
| 16.07.2026 | 18:29:23.607 | 0,680 BZ | 1.058 | 719,440 | 41.554,000 | 30.448,000 |
| 16.07.2026 | 15:52:51.348 | 0,680 BZ | 11.000 | 7.480,000 | 40.496,000 | 29.728,560 |
| 16.07.2026 | 15:39:42.965 | 0,690 G | - | - | 29.496,000 | 22.248,560 |
| 16.07.2026 | 10:56:48.526 | 0,780 G | - | - | 29.496,000 | 22.248,560 |
| 16.07.2026 | 10:36:22.691 | 0,760 BZ | 10.900 | 8.284,000 | 29.496,000 | 22.248,560 |
| 16.07.2026 | 10:36:12.577 | 0,760 BZ | 10.900 | 8.284,000 | 18.596,000 | 13.964,560 |
| 16.07.2026 | 10:21:14.914 | 0,760 BZ | 1.500 | 1.140,000 | 7.696,000 | 5.680,560 |
| 16.07.2026 | 10:20:48.936 | 0,750 BZ | 1.500 | 1.125,000 | 6.196,000 | 4.540,560 |
| 16.07.2026 | 10:13:52.414 | 0,740 BZ | 1.448 | 1.071,520 | 4.696,000 | 3.415,560 |
| 16.07.2026 | 10:11:00.602 | 0,730 BZ | 1.448 | 1.057,040 | 3.248,000 | 2.344,040 |
| 16.07.2026 | 10:08:19.936 | 0,720 BZ | 900 | 648,000 | 1.800,000 | 1.287,000 |
| 16.07.2026 | 09:05:36.387 | 0,710 G | - | - | 900,000 | 639,000 |
| 16.07.2026 | 08:00:01.912 | 0,710 BZ | 900 | 639,000 | 900,000 | 639,000 |
| 15.07.2026 | 20:43:44.179 | 0,700 G | - | - | 35.196,000 | 24.188,540 |
| 15.07.2026 | 20:43:44.179 | 0,700 G | - | - | 35.196,000 | 24.188,540 |
| 15.07.2026 | 20:20:25.059 | 0,710 BZ | 10.950 | 7.774,500 | 35.196,000 | 24.188,540 |
| 15.07.2026 | 20:17:04.635 | 0,700 BZ | 5.950 | 4.165,000 | 24.246,000 | 16.414,040 |
| 15.07.2026 | 20:15:43.523 | 0,700 BZ | 5.000 | 3.500,000 | 18.296,000 | 12.249,040 |
| 15.07.2026 | 19:44:06.542 | 0,670 BZ | 5.200 | 3.484,000 | 13.296,000 | 8.749,040 |
| 15.07.2026 | 19:33:37.502 | 0,670 BZ | 5.200 | 3.484,000 | 8.096,000 | 5.265,040 |
| 15.07.2026 | 18:43:39.501 | 0,700 G | - | - | 2.896,000 | 1.781,040 |
| 15.07.2026 | 16:29:40.027 | 0,610 BZ | 1.448 | 883,280 | 2.896,000 | 1.781,040 |
| 15.07.2026 | 16:16:49.302 | 0,620 BZ | 1.448 | 897,760 | 1.448,000 | 897,760 |
| 15.07.2026 | 15:21:22.132 | 0,520 G | - | - | - | - |
| 15.07.2026 | 15:14:58.314 | 0,510 G | - | - | - | - |
| 13.07.2026 | 16:20:36.466 | 0,480 G | - | - | 3.000,000 | 1.485,000 |
| 13.07.2026 | 16:13:16.578 | 0,490 G | - | - | 3.000,000 | 1.485,000 |
| 13.07.2026 | 10:58:00.640 | 0,510 G | - | - | 3.000,000 | 1.485,000 |
| 13.07.2026 | 09:11:13.096 | 0,500 BZ | 1.500 | 750,000 | 3.000,000 | 1.485,000 |
| 13.07.2026 | 08:56:26.344 | 0,490 G | - | - | 1.500,000 | 735,000 |
| 13.07.2026 | 08:00:04.731 | 0,490 BZ | 1.500 | 735,000 | 1.500,000 | 735,000 |
| 10.07.2026 | 20:53:29.265 | 0,490 BZ | 500 | 245,000 | 3.000,000 | 1.560,000 |
| 10.07.2026 | 20:53:29.265 | 0,490 BZ | 500 | 245,000 | 3.000,000 | 1.560,000 |
| 10.07.2026 | 20:50:01.930 | 0,490 BZ | 500 | 245,000 | 2.500,000 | 1.315,000 |
| 10.07.2026 | 20:13:18.108 | 0,490 G | - | - | 2.000,000 | 1.070,000 |
| 10.07.2026 | 20:04:01.444 | 0,490 G | - | - | 2.000,000 | 1.070,000 |
| 10.07.2026 | 18:08:27.331 | 0,470 G | - | - | 2.000,000 | 1.070,000 |
| 10.07.2026 | 15:05:39.398 | 0,520 G | - | - | 2.000,000 | 1.070,000 |
| 10.07.2026 | 13:37:21.795 | 0,530 BZ | 1.000 | 530,000 | 2.000,000 | 1.070,000 |
| 10.07.2026 | 13:18:22.354 | 0,540 BZ | 1.000 | 540,000 | 1.000,000 | 540,000 |
| 10.07.2026 | 08:54:32.837 | 0,510 G | - | - | - | - |
| 09.07.2026 | 20:54:19.235 | 0,510 G | - | - | 17.782,000 | 8.795,950 |
| 09.07.2026 | 20:54:19.235 | 0,510 G | - | - | 17.782,000 | 8.795,950 |
| 09.07.2026 | 18:34:56.467 | 0,490 G | - | - | 17.782,000 | 8.795,950 |
| 09.07.2026 | 17:14:59.650 | 0,480 BZ | 7.000 | 3.360,000 | 17.782,000 | 8.795,950 |
| 09.07.2026 | 17:07:14.989 | 0,490 BZ | 2.000 | 980,000 | 10.782,000 | 5.435,950 |
| 09.07.2026 | 16:28:22.858 | 0,480 BZ | 5.000 | 2.400,000 | 8.782,000 | 4.455,950 |
| 09.07.2026 | 16:19:49.753 | 0,470 BZ | 220 | 103,400 | 3.782,000 | 2.055,950 |
| 09.07.2026 | 15:08:54.949 | 0,510 G | - | - | 3.342,000 | 1.846,950 |
| 09.07.2026 | 14:14:39.262 | 0,530 BZ | 222 | 117,660 | 3.342,000 | 1.846,950 |
| 09.07.2026 | 14:11:15.978 | 0,540 BZ | 222 | 119,880 | 3.120,000 | 1.729,290 |
| 09.07.2026 | 13:40:59.259 | 0,540 BZ | 449 | 242,460 | 2.898,000 | 1.609,410 |
| 09.07.2026 | 13:40:49.205 | 0,550 BZ | 449 | 246,950 | 2.449,000 | 1.366,950 |
| 09.07.2026 | 10:55:38.630 | 0,560 BZ | 1.000 | 560,000 | 2.000,000 | 1.120,000 |
| 09.07.2026 | 10:54:38.385 | 0,560 BZ | 1.000 | 560,000 | 1.000,000 | 560,000 |
| 09.07.2026 | 10:42:29.813 | 0,560 G | - | - | - | - |
| 09.07.2026 | 09:02:45.758 | 0,590 G | - | - | - | - |
| 08.07.2026 | 20:19:52.848 | 0,540 G | - | - | 49.380,000 | 28.840,950 |
| 08.07.2026 | 20:19:52.848 | 0,540 G | - | - | 49.380,000 | 28.840,950 |
| 08.07.2026 | 20:18:36.791 | 0,550 BZ | 9.630 | 5.296,500 | 49.380,000 | 28.840,950 |
| 08.07.2026 | 19:37:09.055 | 0,560 BZ | 10.000 | 5.600,000 | 39.750,000 | 23.544,450 |
| 08.07.2026 | 18:53:25.862 | 0,580 BZ | 370 | 214,600 | 29.750,000 | 17.944,450 |
| 08.07.2026 | 18:27:34.856 | 0,570 G | - | - | 29.380,000 | 17.729,850 |
| 08.07.2026 | 16:21:56.471 | 0,600 BZ | 3.000 | 1.800,000 | 29.380,000 | 17.729,850 |
| 08.07.2026 | 16:19:31.811 | 0,590 BZ | 3.000 | 1.770,000 | 26.380,000 | 15.929,850 |
| 08.07.2026 | 15:37:59.549 | 0,620 BZ | 6.000 | 3.720,000 | 17.380,000 | 10.559,850 |
| 08.07.2026 | 15:07:41.206 | 0,600 G | - | - | 11.380,000 | 6.839,850 |
| 08.07.2026 | 13:43:51.617 | 0,600 BZ | 2.000 | 1.200,000 | 11.380,000 | 6.839,850 |
| 08.07.2026 | 13:23:57.755 | 0,590 BZ | 2.000 | 1.180,000 | 9.380,000 | 5.639,850 |
| 08.07.2026 | 13:08:02.059 | 0,600 BZ | 65 | 39,000 | 7.380,000 | 4.459,850 |
| 08.07.2026 | 13:07:03.674 | 0,590 BZ | 65 | 38,350 | 7.315,000 | 4.420,850 |