Alphabet Inc./OS/Call [390]/MS
WKN MN0NHX
ISIN DE000MN0NHX8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.06.2026 | 21:59:33.788 | 0,930 BZ | 1.100 | 1.023,000 | 1.819.239,000 | 1.729.157,280 |
| 01.06.2026 | 21:59:33.788 | 0,930 BZ | 1.100 | 1.023,000 | 1.819.239,000 | 1.729.157,280 |
| 01.06.2026 | 21:59:31.538 | 0,930 BZ | 1.100 | 1.023,000 | 1.818.139,000 | 1.728.134,280 |
| 01.06.2026 | 21:56:21.345 | 0,930 BZ | 1.100 | 1.023,000 | 1.817.039,000 | 1.727.111,280 |
| 01.06.2026 | 21:54:57.477 | 0,940 BZ | 1.600 | 1.504,000 | 1.815.939,000 | 1.726.088,280 |
| 01.06.2026 | 21:53:07.145 | 0,940 BZ | 1.100 | 1.034,000 | 1.814.339,000 | 1.724.584,280 |
| 01.06.2026 | 21:51:58.432 | 0,940 BZ | 500 | 470,000 | 1.813.239,000 | 1.723.550,280 |
| 01.06.2026 | 21:44:21.651 | 0,940 BZ | 1.600 | 1.504,000 | 1.812.739,000 | 1.723.080,280 |
| 01.06.2026 | 21:41:54.684 | 0,940 BZ | 1.100 | 1.034,000 | 1.811.139,000 | 1.721.576,280 |
| 01.06.2026 | 21:39:24.955 | 0,940 BZ | 500 | 470,000 | 1.810.039,000 | 1.720.542,280 |
| 01.06.2026 | 21:37:05.952 | 0,950 BZ | 10.100 | 9.595,000 | 1.809.539,000 | 1.720.072,280 |
| 01.06.2026 | 21:36:55.248 | 0,940 BZ | 4.000 | 3.760,000 | 1.799.439,000 | 1.710.477,280 |
| 01.06.2026 | 21:34:54.369 | 0,950 BZ | 500 | 475,000 | 1.795.439,000 | 1.706.717,280 |
| 01.06.2026 | 21:24:00.462 | 0,950 BZ | 3.200 | 3.040,000 | 1.794.939,000 | 1.706.242,280 |
| 01.06.2026 | 21:17:20.041 | 0,950 BZ | 400 | 380,000 | 1.791.739,000 | 1.703.202,280 |
| 01.06.2026 | 21:14:31.546 | 0,940 BZ | 2.000 | 1.880,000 | 1.791.339,000 | 1.702.822,280 |
| 01.06.2026 | 21:14:02.690 | 0,940 BZ | 2.500 | 2.350,000 | 1.789.339,000 | 1.700.942,280 |
| 01.06.2026 | 21:13:03.209 | 0,950 BZ | 450 | 427,500 | 1.786.839,000 | 1.698.592,280 |
| 01.06.2026 | 21:10:32.399 | 0,950 BZ | 2.050 | 1.947,500 | 1.786.389,000 | 1.698.164,780 |
| 01.06.2026 | 20:59:01.780 | 0,950 BZ | 6.255 | 5.942,250 | 1.784.339,000 | 1.696.217,280 |
| 01.06.2026 | 20:33:51.471 | 0,940 BZ | 1.000 | 940,000 | 1.778.084,000 | 1.690.275,030 |
| 01.06.2026 | 20:26:13.466 | 0,940 BZ | 4.255 | 3.999,700 | 1.777.084,000 | 1.689.335,030 |
| 01.06.2026 | 20:16:12.339 | 0,930 BZ | 1.500 | 1.395,000 | 1.772.829,000 | 1.685.335,330 |
| 01.06.2026 | 20:06:14.868 | 0,920 BZ | 1.500 | 1.380,000 | 1.771.329,000 | 1.683.940,330 |
| 01.06.2026 | 19:59:01.265 | 0,920 BZ | 1.000 | 920,000 | 1.769.829,000 | 1.682.560,330 |
| 01.06.2026 | 19:58:05.500 | 0,930 BZ | 2.050 | 1.906,500 | 1.768.829,000 | 1.681.640,330 |
| 01.06.2026 | 19:56:23.412 | 0,940 BZ | 2.050 | 1.927,000 | 1.766.779,000 | 1.679.733,830 |
| 01.06.2026 | 19:42:55.446 | 0,940 BZ | 350 | 329,000 | 1.764.729,000 | 1.677.806,830 |
| 01.06.2026 | 19:37:26.099 | 0,930 G | - | - | 1.764.379,000 | 1.677.477,830 |
| 01.06.2026 | 19:10:20.664 | 0,930 BZ | 350 | 325,500 | 1.764.379,000 | 1.677.477,830 |
| 01.06.2026 | 18:46:17.676 | 0,910 BZ | 930 | 846,300 | 1.764.029,000 | 1.677.152,330 |
| 01.06.2026 | 18:43:12.804 | 0,920 BZ | 1.500 | 1.380,000 | 1.763.099,000 | 1.676.306,030 |
| 01.06.2026 | 18:28:59.295 | 0,910 BZ | 1.500 | 1.365,000 | 1.761.599,000 | 1.674.926,030 |
| 01.06.2026 | 18:19:37.354 | 0,910 BZ | 500 | 455,000 | 1.760.099,000 | 1.673.561,030 |
| 01.06.2026 | 18:14:20.891 | 0,920 BZ | 3.722 | 3.424,240 | 1.759.599,000 | 1.673.106,030 |
| 01.06.2026 | 18:12:15.220 | 0,910 BZ | 3.722 | 3.387,020 | 1.755.877,000 | 1.669.681,790 |
| 01.06.2026 | 18:05:36.051 | 0,920 BZ | 20.635 | 18.984,200 | 1.752.155,000 | 1.666.294,770 |
| 01.06.2026 | 18:03:38.489 | 0,920 BZ | 5.434 | 4.999,280 | 1.731.520,000 | 1.647.310,570 |
| 01.06.2026 | 17:58:48.637 | 0,920 BZ | 2.600 | 2.392,000 | 1.726.086,000 | 1.642.311,290 |
| 01.06.2026 | 17:57:52.547 | 0,920 BZ | 5.300 | 4.876,000 | 1.723.486,000 | 1.639.919,290 |
| 01.06.2026 | 17:57:50.810 | 0,920 BZ | 1.001 | 920,920 | 1.718.186,000 | 1.635.043,290 |
| 01.06.2026 | 17:57:15.009 | 0,920 BZ | 5.300 | 4.876,000 | 1.717.185,000 | 1.634.122,370 |
| 01.06.2026 | 17:48:54.627 | 0,910 BZ | 1.000 | 910,000 | 1.711.885,000 | 1.629.246,370 |
| 01.06.2026 | 17:47:29.778 | 0,910 BZ | 16.682 | 15.180,620 | 1.710.885,000 | 1.628.336,370 |
| 01.06.2026 | 17:47:08.477 | 0,910 BZ | 6.000 | 5.460,000 | 1.694.203,000 | 1.613.155,750 |
| 01.06.2026 | 17:33:56.071 | 0,920 BZ | 450 | 414,000 | 1.688.203,000 | 1.607.695,750 |
| 01.06.2026 | 17:33:23.407 | 0,920 BZ | 1.630 | 1.499,600 | 1.687.753,000 | 1.607.281,750 |
| 01.06.2026 | 17:32:15.356 | 0,920 BZ | 8.602 | 7.913,840 | 1.686.123,000 | 1.605.782,150 |
| 01.06.2026 | 17:31:30.487 | 0,910 G | - | - | 1.677.521,000 | 1.597.868,310 |
| 01.06.2026 | 17:29:38.619 | 0,920 BZ | 3.000 | 2.760,000 | 1.677.521,000 | 1.597.868,310 |
| 01.06.2026 | 17:28:54.879 | 0,930 BZ | 3.000 | 2.790,000 | 1.674.521,000 | 1.595.108,310 |
| 01.06.2026 | 17:23:56.754 | 0,920 BZ | 620 | 570,400 | 1.671.521,000 | 1.592.318,310 |
| 01.06.2026 | 17:23:35.353 | 0,930 BZ | 5 | 4,650 | 1.670.901,000 | 1.591.747,910 |
| 01.06.2026 | 17:20:21.266 | 0,920 BZ | 215 | 197,800 | 1.670.896,000 | 1.591.743,260 |
| 01.06.2026 | 17:19:14.514 | 0,920 BZ | 400 | 368,000 | 1.670.681,000 | 1.591.545,460 |
| 01.06.2026 | 17:17:08.230 | 0,930 BZ | 4.550 | 4.231,500 | 1.660.043,000 | 1.581.758,500 |
| 01.06.2026 | 17:16:29.911 | 0,930 BZ | 4.000 | 3.720,000 | 1.655.493,000 | 1.577.527,000 |
| 01.06.2026 | 17:12:47.141 | 0,930 BZ | 4.000 | 3.720,000 | 1.651.493,000 | 1.573.807,000 |
| 01.06.2026 | 17:11:54.976 | 0,930 BZ | 1.070 | 995,100 | 1.647.493,000 | 1.570.087,000 |
| 01.06.2026 | 17:04:42.662 | 0,940 BZ | 1.070 | 1.005,800 | 1.646.423,000 | 1.569.091,900 |
| 01.06.2026 | 17:01:50.881 | 0,940 BZ | 54 | 50,760 | 1.645.353,000 | 1.568.086,100 |
| 01.06.2026 | 16:58:41.677 | 0,930 BZ | 43 | 39,990 | 1.645.299,000 | 1.568.035,340 |
| 01.06.2026 | 16:55:46.420 | 0,930 BZ | 11 | 10,230 | 1.645.256,000 | 1.567.995,350 |
| 01.06.2026 | 16:54:41.388 | 0,930 BZ | 8.466 | 7.873,380 | 1.645.245,000 | 1.567.985,120 |
| 01.06.2026 | 16:54:12.395 | 0,940 BZ | 14 | 13,160 | 1.636.779,000 | 1.560.111,740 |
| 01.06.2026 | 16:52:59.053 | 0,940 BZ | 6.000 | 5.640,000 | 1.636.765,000 | 1.560.098,580 |
| 01.06.2026 | 16:48:13.056 | 0,930 BZ | 230 | 213,900 | 1.630.765,000 | 1.554.458,580 |
| 01.06.2026 | 16:44:15.185 | 0,930 BZ | 2.222 | 2.066,460 | 1.630.535,000 | 1.554.244,680 |
| 01.06.2026 | 16:43:44.618 | 0,930 BZ | 4.500 | 4.185,000 | 1.628.313,000 | 1.552.178,220 |
| 01.06.2026 | 16:41:42.232 | 0,930 BZ | 3.000 | 2.790,000 | 1.623.813,000 | 1.547.993,220 |
| 01.06.2026 | 16:38:09.835 | 0,930 BZ | 1.500 | 1.395,000 | 1.620.813,000 | 1.545.203,220 |
| 01.06.2026 | 16:30:18.077 | 0,920 BZ | 15.800 | 14.536,000 | 1.619.313,000 | 1.543.808,220 |
| 01.06.2026 | 16:29:37.177 | 0,930 BZ | 3.300 | 3.069,000 | 1.601.013,000 | 1.526.947,220 |
| 01.06.2026 | 16:22:41.609 | 0,920 BZ | 10.000 | 9.200,000 | 1.597.713,000 | 1.523.878,220 |
| 01.06.2026 | 16:21:03.957 | 0,920 BZ | 6.101 | 5.612,920 | 1.587.713,000 | 1.514.678,220 |
| 01.06.2026 | 16:20:17.474 | 0,920 BZ | 1.000 | 920,000 | 1.581.612,000 | 1.509.065,300 |
| 01.06.2026 | 16:17:25.264 | 0,920 BZ | 1.280 | 1.177,600 | 1.579.312,000 | 1.506.962,300 |
| 01.06.2026 | 16:16:30.668 | 0,920 BZ | 500 | 460,000 | 1.578.032,000 | 1.505.784,700 |
| 01.06.2026 | 16:16:06.758 | 0,920 BZ | 21 | 19,320 | 1.577.532,000 | 1.505.324,700 |
| 01.06.2026 | 16:13:12.781 | 0,920 BZ | 2.000 | 1.840,000 | 1.577.511,000 | 1.505.305,380 |
| 01.06.2026 | 16:10:49.219 | 0,920 BZ | 10.100 | 9.292,000 | 1.575.511,000 | 1.503.465,380 |
| 01.06.2026 | 16:10:03.896 | 0,930 BZ | 2.000 | 1.860,000 | 1.565.411,000 | 1.494.173,380 |
| 01.06.2026 | 16:07:09.229 | 0,920 BZ | 7.500 | 6.900,000 | 1.563.411,000 | 1.492.313,380 |
| 01.06.2026 | 16:06:48.278 | 0,920 BZ | 600 | 552,000 | 1.555.911,000 | 1.485.413,380 |
| 01.06.2026 | 16:06:40.594 | 0,920 BZ | 4.000 | 3.680,000 | 1.555.311,000 | 1.484.861,380 |
| 01.06.2026 | 16:05:01.753 | 0,930 BZ | 4.000 | 3.720,000 | 1.551.311,000 | 1.481.181,380 |
| 01.06.2026 | 15:51:19.663 | 0,910 BZ | 1.007 | 916,370 | 1.547.311,000 | 1.477.461,380 |
| 01.06.2026 | 15:51:01.867 | 0,920 BZ | 1.000 | 920,000 | 1.546.304,000 | 1.476.545,010 |
| 01.06.2026 | 15:50:06.093 | 0,920 BZ | 10 | 9,200 | 1.545.297,000 | 1.475.618,570 |
| 01.06.2026 | 15:49:54.696 | 0,930 BZ | 10 | 9,300 | 1.545.287,000 | 1.475.609,370 |
| 01.06.2026 | 15:46:23.130 | 0,920 BZ | 5.000 | 4.600,000 | 1.545.277,000 | 1.475.600,070 |
| 01.06.2026 | 15:42:32.005 | 0,910 BZ | 5.000 | 4.550,000 | 1.540.277,000 | 1.471.000,070 |
| 01.06.2026 | 15:39:26.685 | 0,900 BZ | 5.400 | 4.860,000 | 1.535.277,000 | 1.466.450,070 |
| 01.06.2026 | 15:38:40.333 | 0,910 BZ | 5.000 | 4.550,000 | 1.529.877,000 | 1.461.590,070 |
| 01.06.2026 | 15:38:32.819 | 0,900 BZ | 400 | 360,000 | 1.524.877,000 | 1.457.040,070 |
| 01.06.2026 | 15:38:24.842 | 0,900 BZ | 20.711 | 18.639,900 | 1.524.477,000 | 1.456.680,070 |
| 01.06.2026 | 15:37:36.996 | 0,910 BZ | 1.000 | 910,000 | 1.503.766,000 | 1.438.040,170 |
| 01.06.2026 | 15:37:27.282 | 0,920 BZ | 1.000 | 920,000 | 1.502.766,000 | 1.437.130,170 |
| 01.06.2026 | 15:36:23.903 | 0,920 BZ | 1.200 | 1.104,000 | 1.500.566,000 | 1.435.118,170 |
| 01.06.2026 | 15:33:41.569 | 0,930 BZ | 13.109 | 12.191,370 | 1.479.366,000 | 1.415.414,170 |