Costco Wholesale Corp./OS/Call [1100]/MS
WKN MN18AG
ISIN DE000MN18AG2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 12.02.2026 | 18:27:13.167 | 2,410 BZ | 1.440 | 3.470,400 | 109.646,000 | 235.797,370 |
| 12.02.2026 | 18:25:36.608 | 2,420 BZ | 1.440 | 3.484,800 | 108.206,000 | 232.326,970 |
| 12.02.2026 | 18:19:31.158 | 2,410 BZ | 500 | 1.205,000 | 106.766,000 | 228.842,170 |
| 12.02.2026 | 18:19:26.459 | 2,420 BZ | 500 | 1.210,000 | 106.266,000 | 227.637,170 |
| 12.02.2026 | 18:08:27.547 | 2,430 BZ | 2.820 | 6.852,600 | 105.766,000 | 226.427,170 |
| 12.02.2026 | 18:04:15.878 | 2,440 BZ | 3.000 | 7.320,000 | 102.946,000 | 219.574,570 |
| 12.02.2026 | 18:03:56.332 | 2,410 BZ | 180 | 433,800 | 99.946,000 | 212.254,570 |
| 12.02.2026 | 17:59:03.923 | 2,420 G | - | - | 99.766,000 | 211.820,770 |
| 12.02.2026 | 16:56:02.450 | 2,340 BZ | 215 | 503,100 | 99.766,000 | 211.820,770 |
| 12.02.2026 | 16:46:02.884 | 2,330 BZ | 215 | 500,950 | 99.551,000 | 211.317,670 |
| 12.02.2026 | 16:31:44.996 | 2,270 BZ | 3.020 | 6.855,400 | 99.336,000 | 210.816,720 |
| 12.02.2026 | 16:31:06.957 | 2,280 BZ | 520 | 1.185,600 | 96.316,000 | 203.961,320 |
| 12.02.2026 | 16:21:44.178 | 2,270 BZ | 2.500 | 5.675,000 | 95.796,000 | 202.775,720 |
| 12.02.2026 | 15:32:57.162 | 2,190 BZ | 10.148 | 22.224,120 | 93.296,000 | 197.100,720 |
| 12.02.2026 | 15:31:27.105 | 2,210 BZ | 6.000 | 13.260,000 | 83.148,000 | 174.876,600 |
| 12.02.2026 | 15:31:18.032 | 2,200 BZ | 5.000 | 11.000,000 | 77.148,000 | 161.616,600 |
| 12.02.2026 | 15:28:49.843 | 2,050 BZ | 687 | 1.408,350 | 72.148,000 | 150.616,600 |
| 12.02.2026 | 15:25:04.916 | 2,080 G | - | - | 71.461,000 | 149.208,250 |
| 12.02.2026 | 15:13:50.957 | 2,110 BZ | 2.300 | 4.853,000 | 71.461,000 | 149.208,250 |
| 12.02.2026 | 15:05:19.331 | 2,110 BZ | 1.430 | 3.017,300 | 69.161,000 | 144.355,250 |
| 12.02.2026 | 14:57:23.423 | 2,100 BZ | 500 | 1.050,000 | 67.731,000 | 141.337,950 |
| 12.02.2026 | 14:49:06.543 | 2,110 BZ | 500 | 1.055,000 | 67.231,000 | 140.287,950 |
| 12.02.2026 | 14:45:33.904 | 2,100 BZ | 400 | 840,000 | 66.731,000 | 139.232,950 |
| 12.02.2026 | 14:11:41.227 | 2,100 BZ | 2.000 | 4.200,000 | 66.331,000 | 138.392,950 |
| 12.02.2026 | 14:07:55.785 | 2,100 BZ | 180 | 378,000 | 64.331,000 | 134.192,950 |
| 12.02.2026 | 14:04:09.529 | 2,100 BZ | 1.000 | 2.100,000 | 64.151,000 | 133.814,950 |
| 12.02.2026 | 13:53:23.422 | 2,100 BZ | 5.000 | 10.500,000 | 63.151,000 | 131.714,950 |
| 12.02.2026 | 13:39:48.746 | 2,110 BZ | 250 | 527,500 | 58.151,000 | 121.214,950 |
| 12.02.2026 | 13:24:52.706 | 2,110 BZ | 1.250 | 2.637,500 | 57.901,000 | 120.687,450 |
| 12.02.2026 | 13:09:55.013 | 2,100 BZ | 6.000 | 12.600,000 | 56.651,000 | 118.049,950 |
| 12.02.2026 | 13:06:12.705 | 2,050 BZ | 3.000 | 6.150,000 | 50.651,000 | 105.449,950 |
| 12.02.2026 | 12:57:35.977 | 2,070 BZ | 970 | 2.007,900 | 47.651,000 | 99.299,950 |
| 12.02.2026 | 12:54:17.033 | 2,080 BZ | 970 | 2.017,600 | 46.681,000 | 97.292,050 |
| 12.02.2026 | 12:50:27.832 | 2,090 BZ | 1.200 | 2.508,000 | 45.711,000 | 95.274,450 |
| 12.02.2026 | 12:47:35.548 | 2,080 BZ | 3.000 | 6.240,000 | 44.511,000 | 92.766,450 |
| 12.02.2026 | 12:43:01.447 | 2,080 BZ | 2.400 | 4.992,000 | 41.511,000 | 86.526,450 |
| 12.02.2026 | 11:48:34.585 | 2,080 BZ | 240 | 499,200 | 39.111,000 | 81.534,450 |
| 12.02.2026 | 11:40:15.896 | 2,080 BZ | 2.400 | 4.992,000 | 38.871,000 | 81.035,250 |
| 12.02.2026 | 11:27:44.795 | 2,070 BZ | 1.000 | 2.070,000 | 36.471,000 | 76.043,250 |
| 12.02.2026 | 11:24:47.515 | 2,070 BZ | 100 | 207,000 | 35.471,000 | 73.973,250 |
| 12.02.2026 | 11:07:18.247 | 2,070 BZ | 220 | 455,400 | 35.371,000 | 73.766,250 |
| 12.02.2026 | 10:58:23.246 | 2,050 BZ | 3.250 | 6.662,500 | 35.151,000 | 73.310,850 |
| 12.02.2026 | 10:55:51.478 | 2,060 G | - | - | 31.901,000 | 66.648,350 |
| 12.02.2026 | 10:42:31.700 | 2,090 BZ | 600 | 1.254,000 | 31.901,000 | 66.648,350 |
| 12.02.2026 | 10:22:14.342 | 2,080 BZ | 500 | 1.040,000 | 31.301,000 | 65.394,350 |
| 12.02.2026 | 10:19:14.310 | 2,080 BZ | 1.000 | 2.080,000 | 30.801,000 | 64.354,350 |
| 12.02.2026 | 10:02:39.582 | 2,090 BZ | 3.000 | 6.270,000 | 29.801,000 | 62.274,350 |
| 12.02.2026 | 09:57:55.290 | 2,090 BZ | 300 | 627,000 | 26.801,000 | 56.004,350 |
| 12.02.2026 | 09:36:01.543 | 2,050 G | - | - | 26.501,000 | 55.377,350 |
| 12.02.2026 | 09:19:10.718 | 2,070 BZ | 200 | 414,000 | 26.501,000 | 55.377,350 |
| 12.02.2026 | 09:18:42.383 | 2,070 BZ | 3.000 | 6.210,000 | 26.301,000 | 54.963,350 |
| 12.02.2026 | 09:18:33.352 | 2,070 BZ | 1.000 | 2.070,000 | 23.301,000 | 48.753,350 |
| 12.02.2026 | 09:11:05.656 | 2,070 BZ | 1.900 | 3.933,000 | 22.301,000 | 46.683,350 |
| 12.02.2026 | 09:09:05.318 | 2,080 BZ | 1.900 | 3.952,000 | 20.401,000 | 42.750,350 |
| 12.02.2026 | 09:07:31.316 | 2,070 BZ | 2.000 | 4.140,000 | 18.501,000 | 38.798,350 |
| 12.02.2026 | 09:06:43.053 | 2,080 BZ | 1.000 | 2.080,000 | 16.501,000 | 34.658,350 |
| 12.02.2026 | 08:46:19.431 | 2,110 BZ | 200 | 422,000 | 15.501,000 | 32.578,350 |
| 12.02.2026 | 08:20:16.040 | 2,110 BZ | 100 | 211,000 | 15.301,000 | 32.156,350 |
| 12.02.2026 | 08:20:04.923 | 2,110 BZ | 2.000 | 4.220,000 | 15.201,000 | 31.945,350 |
| 12.02.2026 | 08:17:45.526 | 2,110 BZ | 325 | 685,750 | 13.201,000 | 27.725,350 |
| 12.02.2026 | 08:06:49.521 | 2,100 BZ | 40 | 84,000 | 12.876,000 | 27.039,600 |
| 12.02.2026 | 08:04:42.662 | 2,100 BZ | 12.836 | 26.955,600 | 12.836,000 | 26.955,600 |
| 11.02.2026 | 21:45:37.938 | 2,110 BZ | 900 | 1.899,000 | 18.832,000 | 40.308,610 |
| 11.02.2026 | 21:45:37.938 | 2,110 BZ | 900 | 1.899,000 | 18.832,000 | 40.308,610 |
| 11.02.2026 | 21:35:32.448 | 2,100 BZ | 500 | 1.050,000 | 17.932,000 | 38.409,610 |
| 11.02.2026 | 21:34:56.604 | 2,100 BZ | 400 | 840,000 | 17.432,000 | 37.359,610 |
| 11.02.2026 | 21:33:52.279 | 2,100 BZ | 285 | 598,500 | 17.032,000 | 36.519,610 |
| 11.02.2026 | 21:31:26.241 | 2,110 BZ | 285 | 601,350 | 16.747,000 | 35.921,110 |
| 11.02.2026 | 21:30:36.425 | 2,100 BZ | 785 | 1.648,500 | 16.462,000 | 35.319,760 |
| 11.02.2026 | 21:27:52.821 | 2,110 BZ | 500 | 1.055,000 | 15.677,000 | 33.671,260 |
| 11.02.2026 | 21:25:53.158 | 2,110 BZ | 285 | 601,350 | 15.177,000 | 32.616,260 |
| 11.02.2026 | 21:15:02.246 | 2,100 BZ | 500 | 1.050,000 | 14.892,000 | 32.014,910 |
| 11.02.2026 | 21:14:25.602 | 2,110 BZ | 500 | 1.055,000 | 14.392,000 | 30.964,910 |
| 11.02.2026 | 21:09:11.160 | 2,110 BZ | 1.358 | 2.865,380 | 13.892,000 | 29.909,910 |
| 11.02.2026 | 21:07:08.002 | 2,100 BZ | 600 | 1.260,000 | 12.534,000 | 27.044,530 |
| 11.02.2026 | 21:03:55.852 | 2,090 BZ | 358 | 748,220 | 11.934,000 | 25.784,530 |
| 11.02.2026 | 21:03:26.051 | 2,090 BZ | 400 | 836,000 | 11.576,000 | 25.036,310 |
| 11.02.2026 | 21:01:20.548 | 2,090 BZ | 100 | 209,000 | 11.176,000 | 24.200,310 |
| 11.02.2026 | 21:00:56.724 | 2,100 BZ | 100 | 210,000 | 11.076,000 | 23.991,310 |
| 11.02.2026 | 20:58:58.557 | 2,100 BZ | 500 | 1.050,000 | 10.976,000 | 23.781,310 |
| 11.02.2026 | 20:45:50.834 | 2,080 BZ | 500 | 1.040,000 | 10.476,000 | 22.731,310 |
| 11.02.2026 | 20:30:01.032 | 2,080 BZ | 50 | 104,000 | 9.976,000 | 21.691,310 |
| 11.02.2026 | 20:15:13.392 | 2,090 BZ | 50 | 104,500 | 9.926,000 | 21.587,310 |
| 11.02.2026 | 20:08:15.744 | 2,090 G | - | - | 9.876,000 | 21.482,810 |
| 11.02.2026 | 19:54:48.186 | 2,150 BZ | 1.200 | 2.580,000 | 9.876,000 | 21.482,810 |
| 11.02.2026 | 19:53:52.793 | 2,150 BZ | 1.200 | 2.580,000 | 8.676,000 | 18.902,810 |
| 11.02.2026 | 19:52:46.318 | 2,160 BZ | 750 | 1.620,000 | 7.476,000 | 16.322,810 |
| 11.02.2026 | 19:52:41.799 | 2,170 BZ | 750 | 1.627,500 | 6.726,000 | 14.702,810 |
| 11.02.2026 | 19:49:10.288 | 2,180 BZ | 250 | 545,000 | 5.976,000 | 13.075,310 |
| 11.02.2026 | 19:46:32.795 | 2,170 BZ | 400 | 868,000 | 5.726,000 | 12.530,310 |
| 11.02.2026 | 19:44:39.395 | 2,180 BZ | 400 | 872,000 | 5.326,000 | 11.662,310 |
| 11.02.2026 | 19:38:04.368 | 2,180 BZ | 550 | 1.199,000 | 4.926,000 | 10.790,310 |
| 11.02.2026 | 19:37:59.214 | 2,190 BZ | 500 | 1.095,000 | 4.376,000 | 9.591,310 |
| 11.02.2026 | 19:37:30.562 | 2,190 BZ | 50 | 109,500 | 3.876,000 | 8.496,310 |
| 11.02.2026 | 19:33:57.310 | 2,180 BZ | 63 | 137,340 | 3.826,000 | 8.386,810 |
| 11.02.2026 | 19:33:52.264 | 2,190 BZ | 63 | 137,970 | 3.763,000 | 8.249,470 |
| 11.02.2026 | 19:33:25.892 | 2,180 BZ | 1.100 | 2.398,000 | 3.700,000 | 8.111,500 |
| 11.02.2026 | 19:32:11.968 | 2,190 BZ | 200 | 438,000 | 2.600,000 | 5.713,500 |
| 11.02.2026 | 19:30:42.200 | 2,180 BZ | 900 | 1.962,000 | 2.400,000 | 5.275,500 |
| 11.02.2026 | 19:29:07.257 | 2,200 BZ | 450 | 990,000 | 1.500,000 | 3.313,500 |