Applied Materials Inc./OS/Call [520]/MS
WKN MN1HG1
ISIN DE000MN1HG15
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.07.2026 | 20:52:39.991 | 17,290 G | - | - | 8.856,000 | 162.515,180 |
| 16.07.2026 | 18:53:08.680 | 17,570 G | - | - | 8.856,000 | 162.515,180 |
| 16.07.2026 | 15:24:44.409 | 17,300 G | - | - | 8.856,000 | 162.515,180 |
| 16.07.2026 | 10:42:48.067 | 17,860 G | - | - | 8.856,000 | 162.515,180 |
| 16.07.2026 | 10:34:50.465 | 17,920 BZ | 70 | 1.254,400 | 8.856,000 | 162.515,180 |
| 16.07.2026 | 08:55:21.315 | 18,720 G | - | - | 8.786,000 | 161.260,780 |
| 16.07.2026 | 08:12:45.662 | 18,650 BZ | 2.184 | 40.731,600 | 8.786,000 | 161.260,780 |
| 16.07.2026 | 08:12:29.073 | 18,310 BZ | 2.184 | 39.989,040 | 6.602,000 | 120.529,180 |
| 16.07.2026 | 08:10:41.809 | 18,360 BZ | 2.209 | 40.557,240 | 4.418,000 | 80.540,140 |
| 16.07.2026 | 08:09:38.649 | 18,100 BZ | 2.209 | 39.982,900 | 2.209,000 | 39.982,900 |
| 15.07.2026 | 19:16:01.344 | 17,700 G | - | - | - | - |
| 15.07.2026 | 19:16:01.344 | 17,700 G | - | - | - | - |
| 13.07.2026 | 16:00:46.275 | 18,770 G | - | - | 4.312,000 | 80.030,720 |
| 13.07.2026 | 13:22:46.650 | 18,570 BZ | 2.156 | 40.036,920 | 4.312,000 | 80.030,720 |
| 13.07.2026 | 13:22:06.782 | 18,550 BZ | 2.156 | 39.993,800 | 2.156,000 | 39.993,800 |
| 13.07.2026 | 10:52:55.138 | 18,820 G | - | - | - | - |
| 13.07.2026 | 08:42:31.821 | 18,320 G | - | - | - | - |
| 10.07.2026 | 20:07:50.591 | 20,400 G | - | - | - | - |
| 10.07.2026 | 20:07:50.591 | 20,400 G | - | - | - | - |
| 10.07.2026 | 19:55:55.186 | 20,430 G | - | - | - | - |
| 10.07.2026 | 17:59:40.023 | 19,880 G | - | - | - | - |
| 10.07.2026 | 14:59:49.838 | 18,020 G | - | - | - | - |
| 10.07.2026 | 08:47:11.737 | 18,970 G | - | - | - | - |
| 09.07.2026 | 19:26:51.689 | 20,390 G | - | - | - | - |
| 09.07.2026 | 19:26:51.689 | 20,390 G | - | - | - | - |
| 09.07.2026 | 17:29:42.812 | 20,300 G | - | - | - | - |
| 09.07.2026 | 14:22:53.859 | 20,210 G | - | - | - | - |
| 09.07.2026 | 08:54:24.636 | 19,080 G | - | - | - | - |
| 08.07.2026 | 20:17:43.660 | 18,260 G | - | - | - | - |
| 08.07.2026 | 20:17:43.660 | 18,260 G | - | - | - | - |
| 08.07.2026 | 20:11:16.489 | 18,330 G | - | - | - | - |
| 08.07.2026 | 18:24:51.631 | 18,000 G | - | - | - | - |
| 08.07.2026 | 15:01:09.867 | 16,520 G | - | - | - | - |
| 08.07.2026 | 10:33:34.368 | 16,240 G | - | - | - | - |
| 08.07.2026 | 08:46:40.121 | 16,760 G | - | - | - | - |
| 07.07.2026 | 20:20:35.627 | 17,080 G | - | - | - | - |
| 07.07.2026 | 20:20:35.627 | 17,080 G | - | - | - | - |
| 07.07.2026 | 18:27:36.963 | 17,180 G | - | - | - | - |
| 07.07.2026 | 15:03:03.677 | 17,240 G | - | - | - | - |
| 07.07.2026 | 10:41:18.221 | 17,980 G | - | - | - | - |
| 07.07.2026 | 08:52:25.350 | 18,420 G | - | - | - | - |
| 06.07.2026 | 20:11:16.901 | 20,070 G | - | - | - | - |
| 06.07.2026 | 20:11:16.901 | 20,070 G | - | - | - | - |
| 06.07.2026 | 19:59:37.098 | 19,810 G | - | - | - | - |
| 06.07.2026 | 17:38:12.521 | 20,140 G | - | - | - | - |
| 06.07.2026 | 12:05:50.535 | 21,530 G | - | - | - | - |
| 06.07.2026 | 08:58:33.057 | 21,710 G | - | - | - | - |
| 03.07.2026 | 20:24:11.934 | 22,380 G | - | - | - | - |
| 03.07.2026 | 20:24:11.934 | 22,380 G | - | - | - | - |
| 03.07.2026 | 20:14:16.523 | 22,380 G | - | - | - | - |
| 03.07.2026 | 18:29:21.127 | 22,430 G | - | - | - | - |
| 03.07.2026 | 15:03:35.690 | 22,700 G | - | - | - | - |
| 03.07.2026 | 10:37:13.349 | 21,570 G | - | - | - | - |
| 03.07.2026 | 08:42:07.679 | 22,690 G | - | - | - | - |
| 02.07.2026 | 15:19:34.166 | 24,670 G | - | - | 7.068,000 | 160.741,040 |
| 02.07.2026 | 15:19:34.166 | 24,670 G | - | - | 7.068,000 | 160.741,040 |
| 02.07.2026 | 15:10:27.300 | 24,320 G | - | - | 7.068,000 | 160.741,040 |
| 02.07.2026 | 10:51:19.877 | 23,580 G | - | - | 7.068,000 | 160.741,040 |
| 02.07.2026 | 09:25:02.008 | 22,340 BZ | 1.804 | 40.301,360 | 7.068,000 | 160.741,040 |
| 02.07.2026 | 09:18:20.541 | 22,170 BZ | 1.804 | 39.994,680 | 5.264,000 | 120.439,680 |
| 02.07.2026 | 08:54:24.308 | 22,560 G | - | - | 3.460,000 | 80.445,000 |
| 02.07.2026 | 08:31:58.872 | 23,390 BZ | 1.730 | 40.464,700 | 3.460,000 | 80.445,000 |
| 02.07.2026 | 08:31:53.068 | 23,110 BZ | 1.730 | 39.980,300 | 1.730,000 | 39.980,300 |
| 01.07.2026 | 20:28:43.645 | 22,790 G | - | - | 2.996,000 | 82.467,080 |
| 01.07.2026 | 20:28:43.645 | 22,790 G | - | - | 2.996,000 | 82.467,080 |
| 01.07.2026 | 18:28:58.772 | 24,080 G | - | - | 2.996,000 | 82.467,080 |
| 01.07.2026 | 15:23:41.079 | 26,290 G | - | - | 2.996,000 | 82.467,080 |
| 01.07.2026 | 10:51:48.424 | 27,700 G | - | - | 2.996,000 | 82.467,080 |
| 01.07.2026 | 09:09:45.754 | 27,640 BZ | 1.459 | 40.326,760 | 2.996,000 | 82.467,080 |
| 01.07.2026 | 09:05:40.101 | 27,400 BZ | 1.459 | 39.976,600 | 1.537,000 | 42.140,320 |
| 01.07.2026 | 09:01:45.454 | 27,740 BZ | 78 | 2.163,720 | 78,000 | 2.163,720 |
| 01.07.2026 | 08:53:34.573 | 27,970 G | - | - | - | - |
| 30.06.2026 | 18:32:19.888 | 29,360 BZ | 800 | 23.488,000 | 1.600,000 | 46.960,000 |
| 30.06.2026 | 18:32:19.888 | 29,360 BZ | 800 | 23.488,000 | 1.600,000 | 46.960,000 |
| 30.06.2026 | 18:32:14.385 | 29,340 BZ | 800 | 23.472,000 | 800,000 | 23.472,000 |
| 30.06.2026 | 18:30:57.053 | 29,290 G | - | - | - | - |
| 30.06.2026 | 15:41:57.038 | 27,480 G | - | - | - | - |
| 30.06.2026 | 14:53:37.983 | 27,260 G | - | - | - | - |
| 29.06.2026 | 15:04:02.030 | 22,560 G | - | - | - | - |
| 29.06.2026 | 15:04:02.030 | 22,560 G | - | - | - | - |
| 29.06.2026 | 10:37:00.167 | 23,280 G | - | - | - | - |
| 29.06.2026 | 08:46:21.319 | 22,300 G | - | - | - | - |
| 26.06.2026 | 19:24:42.760 | 22,870 G | - | - | - | - |
| 26.06.2026 | 19:24:42.760 | 22,870 G | - | - | - | - |
| 26.06.2026 | 17:28:12.601 | 21,730 G | - | - | - | - |
| 26.06.2026 | 14:59:40.946 | 22,700 G | - | - | - | - |
| 26.06.2026 | 10:36:53.983 | 23,130 G | - | - | - | - |
| 26.06.2026 | 08:43:22.388 | 23,140 G | - | - | - | - |
| 25.06.2026 | 20:25:26.188 | 22,940 G | - | - | - | - |
| 25.06.2026 | 20:25:26.188 | 22,940 G | - | - | - | - |
| 25.06.2026 | 18:28:11.062 | 22,500 G | - | - | - | - |
| 25.06.2026 | 14:57:31.150 | 21,280 G | - | - | - | - |
| 25.06.2026 | 11:09:52.653 | 20,740 G | - | - | - | - |
| 24.06.2026 | 19:29:15.584 | 17,340 G | - | - | - | - |
| 24.06.2026 | 19:29:15.584 | 17,340 G | - | - | - | - |
| 24.06.2026 | 17:31:54.191 | 18,060 G | - | - | - | - |
| 24.06.2026 | 15:03:30.690 | 18,510 G | - | - | - | - |
| 24.06.2026 | 10:37:36.225 | 18,820 G | - | - | - | - |
| 24.06.2026 | 08:55:09.776 | 18,600 G | - | - | - | - |