Lam Research Corp./OS/Call [320]/MS
WKN MN1H1K
ISIN DE000MN1H1K1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.09.2026 | 21:59:10.588 | 7,340 BZ | 440 | 3.229,600 | 36.990,000 | 281.380,960 |
| 10.09.2026 | 21:59:10.588 | 7,340 BZ | 440 | 3.229,600 | 36.990,000 | 281.380,960 |
| 10.09.2026 | 21:53:25.922 | 7,300 BZ | 440 | 3.212,000 | 36.550,000 | 278.151,360 |
| 10.09.2026 | 20:48:08.431 | 7,460 BZ | 90 | 671,400 | 36.110,000 | 274.939,360 |
| 10.09.2026 | 20:46:51.714 | 7,480 BZ | 90 | 673,200 | 36.020,000 | 274.267,960 |
| 10.09.2026 | 20:46:16.304 | 7,480 BZ | 90 | 673,200 | 35.930,000 | 273.594,760 |
| 10.09.2026 | 20:45:38.055 | 7,480 BZ | 90 | 673,200 | 35.840,000 | 272.921,560 |
| 10.09.2026 | 20:40:55.771 | 7,470 BZ | 110 | 821,700 | 35.750,000 | 272.248,360 |
| 10.09.2026 | 20:34:02.382 | 7,480 BZ | 110 | 822,800 | 35.640,000 | 271.426,660 |
| 10.09.2026 | 20:11:56.070 | 7,450 BZ | 800 | 5.960,000 | 35.530,000 | 270.603,860 |
| 10.09.2026 | 19:49:12.305 | 7,510 BZ | 70 | 525,700 | 34.730,000 | 264.643,860 |
| 10.09.2026 | 19:48:55.377 | 7,520 BZ | 70 | 526,400 | 34.660,000 | 264.118,160 |
| 10.09.2026 | 19:38:00.430 | 7,490 BZ | 1.100 | 8.239,000 | 34.590,000 | 263.591,760 |
| 10.09.2026 | 19:37:47.756 | 7,500 BZ | 1.100 | 8.250,000 | 33.490,000 | 255.352,760 |
| 10.09.2026 | 18:59:35.339 | 7,480 BZ | 270 | 2.019,600 | 32.390,000 | 247.102,760 |
| 10.09.2026 | 18:52:52.094 | 7,490 BZ | 270 | 2.022,300 | 32.120,000 | 245.083,160 |
| 10.09.2026 | 18:51:20.124 | 7,420 G | - | - | 31.850,000 | 243.060,860 |
| 10.09.2026 | 18:49:38.565 | 7,460 BZ | 100 | 746,000 | 31.850,000 | 243.060,860 |
| 10.09.2026 | 18:43:36.465 | 7,430 BZ | 140 | 1.040,200 | 31.750,000 | 242.314,860 |
| 10.09.2026 | 18:40:44.074 | 7,440 BZ | 140 | 1.041,600 | 31.610,000 | 241.274,660 |
| 10.09.2026 | 18:34:16.642 | 7,440 BZ | 870 | 6.472,800 | 31.470,000 | 240.233,060 |
| 10.09.2026 | 18:29:19.489 | 7,460 BZ | 870 | 6.490,200 | 30.600,000 | 233.760,260 |
| 10.09.2026 | 18:21:55.409 | 7,500 BZ | 135 | 1.012,500 | 29.730,000 | 227.270,060 |
| 10.09.2026 | 18:21:39.776 | 7,500 BZ | 1.066 | 7.995,000 | 29.595,000 | 226.257,560 |
| 10.09.2026 | 17:58:59.651 | 7,610 BZ | 150 | 1.141,500 | 28.529,000 | 218.262,560 |
| 10.09.2026 | 17:56:38.601 | 7,600 BZ | 100 | 760,000 | 28.379,000 | 217.121,060 |
| 10.09.2026 | 17:55:06.319 | 7,640 BZ | 160 | 1.222,400 | 28.279,000 | 216.361,060 |
| 10.09.2026 | 17:55:02.589 | 7,650 BZ | 160 | 1.224,000 | 28.119,000 | 215.138,660 |
| 10.09.2026 | 17:17:05.345 | 7,670 BZ | 142 | 1.089,140 | 27.959,000 | 213.914,660 |
| 10.09.2026 | 17:10:48.647 | 7,730 BZ | 70 | 541,100 | 27.817,000 | 212.825,520 |
| 10.09.2026 | 17:10:31.044 | 7,720 BZ | 70 | 540,400 | 27.747,000 | 212.284,420 |
| 10.09.2026 | 17:02:35.871 | 7,660 BZ | 800 | 6.128,000 | 27.047,000 | 206.892,370 |
| 10.09.2026 | 17:02:12.574 | 7,660 BZ | 800 | 6.128,000 | 26.247,000 | 200.764,370 |
| 10.09.2026 | 16:53:01.354 | 7,630 BZ | 30 | 228,900 | 25.447,000 | 194.636,370 |
| 10.09.2026 | 16:45:06.107 | 7,610 BZ | 1.100 | 8.371,000 | 25.417,000 | 194.407,470 |
| 10.09.2026 | 16:45:00.232 | 7,620 BZ | 1.100 | 8.382,000 | 24.317,000 | 186.036,470 |
| 10.09.2026 | 16:32:30.907 | 7,680 BZ | 1.100 | 8.448,000 | 23.217,000 | 177.654,470 |
| 10.09.2026 | 16:29:07.265 | 7,680 BZ | 1.100 | 8.448,000 | 22.117,000 | 169.206,470 |
| 10.09.2026 | 16:28:44.933 | 7,690 BZ | 1.100 | 8.459,000 | 21.017,000 | 160.758,470 |
| 10.09.2026 | 16:28:14.414 | 7,680 BZ | 400 | 3.072,000 | 19.917,000 | 152.299,470 |
| 10.09.2026 | 16:24:11.651 | 7,600 BZ | 132 | 1.003,200 | 18.603,000 | 142.205,360 |
| 10.09.2026 | 16:20:48.702 | 7,580 BZ | 1.100 | 8.338,000 | 18.471,000 | 141.202,160 |
| 10.09.2026 | 16:20:39.929 | 7,590 BZ | 1.100 | 8.349,000 | 17.371,000 | 132.864,160 |
| 10.09.2026 | 16:16:07.999 | 7,520 BZ | 130 | 977,600 | 16.271,000 | 124.515,160 |
| 10.09.2026 | 16:13:35.432 | 7,560 BZ | 140 | 1.058,400 | 16.061,000 | 122.935,960 |
| 10.09.2026 | 15:59:48.468 | 7,450 BZ | 100 | 745,000 | 15.646,000 | 119.804,060 |
| 10.09.2026 | 15:56:19.218 | 7,470 BZ | 60 | 448,200 | 14.226,000 | 109.178,860 |
| 10.09.2026 | 15:56:12.310 | 7,480 BZ | 60 | 448,800 | 14.166,000 | 108.730,660 |
| 10.09.2026 | 15:55:31.290 | 7,490 BZ | 90 | 674,100 | 14.106,000 | 108.281,860 |
| 10.09.2026 | 15:54:52.043 | 7,480 BZ | 120 | 897,600 | 13.926,000 | 106.932,760 |
| 10.09.2026 | 15:54:39.553 | 7,490 BZ | 120 | 898,800 | 13.806,000 | 106.035,160 |
| 10.09.2026 | 15:53:33.498 | 7,470 BZ | 550 | 4.108,500 | 13.686,000 | 105.136,360 |
| 10.09.2026 | 15:53:31.085 | 7,470 BZ | 200 | 1.494,000 | 13.136,000 | 101.027,860 |
| 10.09.2026 | 15:53:29.283 | 7,470 BZ | 160 | 1.195,200 | 12.936,000 | 99.533,860 |
| 10.09.2026 | 15:52:56.592 | 7,490 BZ | 500 | 3.745,000 | 12.776,000 | 98.338,660 |
| 10.09.2026 | 15:52:41.497 | 7,500 BZ | 500 | 3.750,000 | 12.276,000 | 94.593,660 |
| 10.09.2026 | 15:49:21.448 | 7,600 BZ | 200 | 1.520,000 | 11.386,000 | 87.883,560 |
| 10.09.2026 | 15:47:41.199 | 7,660 BZ | 400 | 3.064,000 | 11.186,000 | 86.363,560 |
| 10.09.2026 | 15:47:35.303 | 7,670 BZ | 400 | 3.068,000 | 10.786,000 | 83.299,560 |
| 10.09.2026 | 15:46:50.816 | 7,680 BZ | 220 | 1.689,600 | 10.386,000 | 80.231,560 |
| 10.09.2026 | 15:45:13.668 | 7,640 BZ | 44 | 336,160 | 10.166,000 | 78.541,960 |
| 10.09.2026 | 15:44:50.503 | 7,650 BZ | 44 | 336,600 | 10.122,000 | 78.205,800 |
| 10.09.2026 | 15:41:36.989 | 7,810 BZ | 1.000 | 7.810,000 | 9.078,000 | 70.099,200 |
| 10.09.2026 | 15:40:56.347 | 7,750 BZ | 700 | 5.425,000 | 7.162,000 | 55.199,360 |
| 10.09.2026 | 15:40:46.009 | 7,750 BZ | 16 | 124,000 | 6.462,000 | 49.774,360 |
| 10.09.2026 | 15:39:23.103 | 7,690 BZ | 1.500 | 11.535,000 | 5.146,000 | 39.594,360 |
| 10.09.2026 | 15:39:11.179 | 7,700 BZ | 300 | 2.310,000 | 2.446,000 | 18.795,360 |
| 10.09.2026 | 15:38:52.165 | 7,680 BZ | 300 | 2.304,000 | 2.146,000 | 16.485,360 |
| 10.09.2026 | 15:38:47.858 | 7,680 BZ | 200 | 1.536,000 | 1.846,000 | 14.181,360 |
| 10.09.2026 | 15:38:43.784 | 7,690 BZ | 300 | 2.307,000 | 1.646,000 | 12.645,360 |
| 10.09.2026 | 15:37:39.254 | 7,700 BZ | 250 | 1.925,000 | 1.346,000 | 10.338,360 |
| 10.09.2026 | 15:37:09.564 | 7,720 BZ | 250 | 1.930,000 | 1.096,000 | 8.413,360 |
| 10.09.2026 | 15:32:45.657 | 7,710 BZ | 25 | 192,750 | 50,000 | 386,000 |
| 10.09.2026 | 15:32:39.674 | 7,730 BZ | 25 | 193,250 | 25,000 | 193,250 |
| 10.09.2026 | 15:24:57.863 | 7,640 G | - | - | - | - |
| 10.09.2026 | 10:43:48.310 | 8,170 G | - | - | - | - |
| 10.09.2026 | 08:52:53.529 | 8,280 G | - | - | - | - |
| 09.09.2026 | 20:47:45.102 | 8,290 G | - | - | - | - |
| 09.09.2026 | 20:47:45.102 | 8,290 G | - | - | - | - |
| 09.09.2026 | 18:30:18.566 | 8,230 G | - | - | - | - |
| 09.09.2026 | 15:01:37.334 | 8,350 G | - | - | - | - |
| 09.09.2026 | 10:39:32.239 | 8,730 G | - | - | - | - |
| 09.09.2026 | 08:44:52.688 | 8,790 G | - | - | - | - |
| 08.09.2026 | 18:59:45.812 | 8,460 G | - | - | - | - |
| 08.09.2026 | 18:59:45.812 | 8,460 G | - | - | - | - |
| 08.09.2026 | 15:51:39.917 | 8,170 G | - | - | - | - |
| 08.09.2026 | 10:43:58.096 | 7,800 G | - | - | - | - |
| 08.09.2026 | 08:51:53.588 | 8,110 G | - | - | - | - |
| 07.09.2026 | 20:38:06.934 | 8,030 G | - | - | - | - |
| 07.09.2026 | 20:38:06.934 | 8,030 G | - | - | - | - |
| 07.09.2026 | 18:48:18.004 | 7,980 G | - | - | - | - |
| 07.09.2026 | 15:29:24.562 | 7,690 G | - | - | - | - |
| 07.09.2026 | 10:37:41.308 | 7,900 G | - | - | - | - |
| 07.09.2026 | 08:48:00.305 | 7,690 G | - | - | - | - |
| 04.09.2026 | 20:46:03.539 | 7,500 G | - | - | - | - |
| 04.09.2026 | 20:46:03.539 | 7,500 G | - | - | - | - |
| 04.09.2026 | 18:30:47.390 | 7,450 G | - | - | - | - |
| 04.09.2026 | 15:24:05.892 | 7,160 G | - | - | - | - |
| 04.09.2026 | 10:38:50.452 | 7,120 G | - | - | - | - |
| 04.09.2026 | 08:48:09.892 | 6,980 G | - | - | - | - |