Alphabet Inc./OS/Call [390]/MS
WKN MN0NHX
ISIN DE000MN0NHX8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.09.2026 | 11:55:14.473 | 0,049 BZ | 19.200 | 940,800 | 25.600,000 | 1.252,900 |
| 08.09.2026 | 11:25:16.536 | 0,049 BZ | 1.500 | 73,500 | 6.400,000 | 312,100 |
| 08.09.2026 | 11:22:21.954 | 0,048 BZ | 1.500 | 72,000 | 4.900,000 | 238,600 |
| 08.09.2026 | 10:51:35.496 | 0,048 G | - | - | 3.400,000 | 166,600 |
| 08.09.2026 | 08:00:43.993 | 0,049 BZ | 1.700 | 83,300 | 3.400,000 | 166,600 |
| 08.09.2026 | 08:00:02.240 | 0,049 BZ | 1.700 | 83,300 | 1.700,000 | 83,300 |
| 07.09.2026 | 20:52:08.725 | 0,049 G | - | - | 12.262,000 | 540,370 |
| 07.09.2026 | 20:52:08.725 | 0,049 G | - | - | 12.262,000 | 540,370 |
| 07.09.2026 | 19:10:51.664 | 0,041 BZ | 2.200 | 90,200 | 12.262,000 | 540,370 |
| 07.09.2026 | 19:01:03.073 | 0,050 BZ | 2.200 | 110,000 | 10.062,000 | 450,170 |
| 07.09.2026 | 18:55:28.092 | 0,042 G | - | - | 7.862,000 | 340,170 |
| 07.09.2026 | 15:57:15.084 | 0,050 G | - | - | 7.862,000 | 340,170 |
| 07.09.2026 | 10:51:49.731 | 0,047 G | - | - | 7.862,000 | 340,170 |
| 07.09.2026 | 08:58:04.394 | 0,047 G | - | - | 7.862,000 | 340,170 |
| 07.09.2026 | 08:38:02.003 | 0,046 BZ | 3.000 | 138,000 | 7.862,000 | 340,170 |
| 07.09.2026 | 08:37:22.945 | 0,043 BZ | 1.000 | 43,000 | 4.862,000 | 202,170 |
| 07.09.2026 | 08:34:16.821 | 0,047 BZ | 2.000 | 94,000 | 3.862,000 | 159,170 |
| 07.09.2026 | 08:14:14.909 | 0,036 BZ | 931 | 33,516 | 1.862,000 | 65,170 |
| 07.09.2026 | 08:00:04.236 | 0,034 BZ | 931 | 31,654 | 931,000 | 31,654 |
| 04.09.2026 | 20:55:51.251 | 0,052 BZ | 5.000 | 260,000 | 72.300,000 | 3.718,200 |
| 04.09.2026 | 20:55:51.251 | 0,052 BZ | 5.000 | 260,000 | 72.300,000 | 3.718,200 |
| 04.09.2026 | 19:45:52.147 | 0,051 BZ | 5.000 | 255,000 | 67.300,000 | 3.458,200 |
| 04.09.2026 | 18:41:27.723 | 0,050 G | - | - | 62.300,000 | 3.203,200 |
| 04.09.2026 | 18:40:00.911 | 0,051 BZ | 21.000 | 1.071,000 | 62.300,000 | 3.203,200 |
| 04.09.2026 | 18:39:50.520 | 0,050 BZ | 21.000 | 1.050,000 | 41.300,000 | 2.132,200 |
| 04.09.2026 | 14:05:58.106 | 0,051 BZ | 1.500 | 76,500 | 20.300,000 | 1.082,200 |
| 04.09.2026 | 13:50:39.547 | 0,054 BZ | 1.500 | 81,000 | 18.800,000 | 1.005,700 |
| 04.09.2026 | 11:25:00.711 | 0,053 BZ | 13.000 | 689,000 | 17.300,000 | 924,700 |
| 04.09.2026 | 10:46:53.167 | 0,052 G | - | - | 4.300,000 | 235,700 |
| 04.09.2026 | 10:32:18.500 | 0,052 BZ | 1.000 | 52,000 | 4.300,000 | 235,700 |
| 04.09.2026 | 09:30:08.798 | 0,060 BZ | 2.000 | 120,000 | 3.300,000 | 183,700 |
| 04.09.2026 | 08:58:26.080 | 0,049 G | - | - | 1.300,000 | 63,700 |
| 04.09.2026 | 08:14:20.125 | 0,049 BZ | 650 | 31,850 | 1.300,000 | 63,700 |
| 04.09.2026 | 08:00:06.554 | 0,049 BZ | 650 | 31,850 | 650,000 | 31,850 |
| 03.09.2026 | 19:23:04.496 | 0,053 G | - | - | 2.000,000 | 109,000 |
| 03.09.2026 | 19:23:04.496 | 0,053 G | - | - | 2.000,000 | 109,000 |
| 03.09.2026 | 16:29:33.563 | 0,054 G | - | - | 2.000,000 | 109,000 |
| 03.09.2026 | 11:30:05.136 | 0,054 BZ | 1.000 | 54,000 | 2.000,000 | 109,000 |
| 03.09.2026 | 11:16:49.585 | 0,054 G | - | - | 1.000,000 | 55,000 |
| 03.09.2026 | 08:59:35.503 | 0,043 G | - | - | - | - |
| 02.09.2026 | 19:21:49.797 | 0,054 G | - | - | 22.188,000 | 1.153,362 |
| 02.09.2026 | 19:21:49.797 | 0,054 G | - | - | 22.188,000 | 1.153,362 |
| 02.09.2026 | 16:58:13.435 | 0,052 BZ | 3.000 | 156,000 | 22.188,000 | 1.153,362 |
| 02.09.2026 | 16:43:55.119 | 0,053 BZ | 3.000 | 159,000 | 19.188,000 | 997,362 |
| 02.09.2026 | 15:55:41.592 | 0,053 G | - | - | 16.188,000 | 838,362 |
| 02.09.2026 | 12:11:11.654 | 0,052 G | - | - | 16.188,000 | 838,362 |
| 02.09.2026 | 11:59:40.118 | 0,049 G | - | - | 16.188,000 | 838,362 |
| 02.09.2026 | 10:46:08.192 | 0,053 BZ | 1.000 | 53,000 | 16.188,000 | 838,362 |
| 02.09.2026 | 10:41:18.691 | 0,052 BZ | 1.000 | 52,000 | 15.188,000 | 785,362 |
| 02.09.2026 | 10:20:25.506 | 0,054 BZ | 1.000 | 54,000 | 14.188,000 | 733,362 |
| 02.09.2026 | 10:20:18.812 | 0,053 BZ | 1.000 | 53,000 | 13.188,000 | 679,362 |
| 02.09.2026 | 10:03:28.052 | 0,052 BZ | 5.434 | 282,568 | 12.188,000 | 626,362 |
| 02.09.2026 | 10:00:51.005 | 0,051 BZ | 5.434 | 277,134 | 6.754,000 | 343,794 |
| 02.09.2026 | 09:53:40.950 | 0,051 BZ | 660 | 33,660 | 1.320,000 | 66,660 |
| 02.09.2026 | 09:52:42.449 | 0,050 BZ | 660 | 33,000 | 660,000 | 33,000 |
| 01.09.2026 | 19:25:28.566 | 0,053 BZ | 20.070 | 1.063,710 | 69.470,000 | 3.715,710 |
| 01.09.2026 | 19:25:28.566 | 0,053 BZ | 20.070 | 1.063,710 | 69.470,000 | 3.715,710 |
| 01.09.2026 | 19:20:17.683 | 0,053 G | - | - | 49.400,000 | 2.652,000 |
| 01.09.2026 | 16:06:08.640 | 0,055 G | - | - | 49.400,000 | 2.652,000 |
| 01.09.2026 | 15:35:01.449 | 0,056 BZ | 1.000 | 56,000 | 49.400,000 | 2.652,000 |
| 01.09.2026 | 15:34:40.856 | 0,055 BZ | 1.000 | 55,000 | 48.400,000 | 2.596,000 |
| 01.09.2026 | 15:34:26.830 | 0,054 BZ | 23.700 | 1.279,800 | 47.400,000 | 2.541,000 |
| 01.09.2026 | 15:10:31.104 | 0,051 BZ | 10.000 | 510,000 | 23.700,000 | 1.261,200 |
| 01.09.2026 | 12:49:22.177 | 0,053 BZ | 600 | 31,800 | 13.700,000 | 751,200 |
| 01.09.2026 | 11:24:05.455 | 0,053 G | - | - | 13.100,000 | 719,400 |
| 01.09.2026 | 10:35:07.575 | 0,054 BZ | 5.500 | 297,000 | 13.100,000 | 719,400 |
| 01.09.2026 | 10:22:28.974 | 0,054 BZ | 3.600 | 194,400 | 7.600,000 | 422,400 |
| 01.09.2026 | 09:01:49.987 | 0,057 G | - | - | 4.000,000 | 228,000 |
| 01.09.2026 | 08:39:04.636 | 0,057 BZ | 4.000 | 228,000 | 4.000,000 | 228,000 |
| 31.08.2026 | 21:59:29.443 | 0,059 BZ | 6.000 | 354,000 | 33.002,000 | 2.147,615 |
| 31.08.2026 | 21:59:29.443 | 0,059 BZ | 6.000 | 354,000 | 33.002,000 | 2.147,615 |
| 31.08.2026 | 21:50:03.659 | 0,061 BZ | 6.000 | 366,000 | 27.002,000 | 1.793,615 |
| 31.08.2026 | 19:19:51.906 | 0,058 G | - | - | 21.002,000 | 1.427,615 |
| 31.08.2026 | 19:14:28.348 | 0,058 G | - | - | 21.002,000 | 1.427,615 |
| 31.08.2026 | 18:58:43.032 | 0,058 BZ | 1.001 | 58,058 | 21.002,000 | 1.427,615 |
| 31.08.2026 | 18:39:00.964 | 0,057 BZ | 1.001 | 57,057 | 20.001,000 | 1.369,557 |
| 31.08.2026 | 15:59:32.649 | 0,061 G | - | - | 19.000,000 | 1.312,500 |
| 31.08.2026 | 15:27:40.950 | 0,069 BZ | 7.000 | 483,000 | 19.000,000 | 1.312,500 |
| 31.08.2026 | 14:26:19.372 | 0,066 BZ | 2.000 | 132,000 | 12.000,000 | 829,500 |
| 31.08.2026 | 10:57:31.189 | 0,068 G | - | - | 10.000,000 | 697,500 |
| 31.08.2026 | 10:06:22.528 | 0,069 BZ | 5.000 | 345,000 | 10.000,000 | 697,500 |
| 31.08.2026 | 10:01:02.964 | 0,071 BZ | 2.500 | 177,500 | 5.000,000 | 352,500 |
| 31.08.2026 | 09:35:25.834 | 0,070 BZ | 1.500 | 105,000 | 2.500,000 | 175,000 |
| 31.08.2026 | 09:29:42.232 | 0,070 BZ | 1.000 | 70,000 | 1.000,000 | 70,000 |
| 31.08.2026 | 08:58:59.704 | 0,071 G | - | - | - | - |
| 28.08.2026 | 18:37:28.211 | 0,078 G | - | - | 54.484,000 | 4.029,218 |
| 28.08.2026 | 18:37:28.211 | 0,078 G | - | - | 54.484,000 | 4.029,218 |
| 28.08.2026 | 17:01:50.697 | 0,084 BZ | 10.790 | 906,360 | 54.484,000 | 4.029,218 |
| 28.08.2026 | 16:42:12.985 | 0,073 BZ | 5.000 | 365,000 | 43.694,000 | 3.122,858 |
| 28.08.2026 | 16:42:07.158 | 0,072 BZ | 5.000 | 360,000 | 38.694,000 | 2.757,858 |
| 28.08.2026 | 16:38:47.595 | 0,070 BZ | 5.000 | 350,000 | 18.694,000 | 1.287,858 |
| 28.08.2026 | 15:20:55.027 | 0,067 G | - | - | 13.694,000 | 937,858 |
| 28.08.2026 | 15:14:03.703 | 0,067 G | - | - | 13.694,000 | 937,858 |
| 28.08.2026 | 14:31:09.323 | 0,069 BZ | 6.000 | 414,000 | 13.694,000 | 937,858 |
| 28.08.2026 | 14:18:09.587 | 0,068 BZ | 6.000 | 408,000 | 7.694,000 | 523,858 |
| 28.08.2026 | 14:08:22.445 | 0,068 BZ | 625 | 42,500 | 1.694,000 | 115,858 |
| 28.08.2026 | 13:41:31.742 | 0,068 BZ | 625 | 42,500 | 1.069,000 | 73,358 |
| 28.08.2026 | 11:12:36.968 | 0,070 BZ | 222 | 15,540 | 444,000 | 30,858 |
| 28.08.2026 | 11:05:23.704 | 0,069 BZ | 222 | 15,318 | 222,000 | 15,318 |
| 28.08.2026 | 10:39:08.809 | 0,069 G | - | - | - | - |