Novartis AG/OS/Call [150]/MS
WKN MN25S4
ISIN DE000MN25S42
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.06.2026 | 09:52:29.146 | 0,115 G | - | - | 6.666,000 | 769,923 |
| 24.06.2026 | 09:51:41.604 | 0,116 BZ | 3.333 | 386,628 | 6.666,000 | 769,923 |
| 24.06.2026 | 09:51:20.099 | 0,115 BZ | 3.333 | 383,295 | 3.333,000 | 383,295 |
| 23.06.2026 | 18:34:12.184 | 0,127 BZ | 3.000 | 381,000 | 6.000,000 | 765,000 |
| 23.06.2026 | 18:34:12.184 | 0,127 BZ | 3.000 | 381,000 | 6.000,000 | 765,000 |
| 23.06.2026 | 18:34:07.872 | 0,128 BZ | 3.000 | 384,000 | 3.000,000 | 384,000 |
| 23.06.2026 | 18:31:22.126 | 0,115 G | - | - | - | - |
| 23.06.2026 | 16:21:04.320 | 0,106 G | - | - | - | - |
| 23.06.2026 | 16:14:23.847 | 0,107 G | - | - | - | - |
| 23.06.2026 | 12:03:36.103 | 0,105 G | - | - | - | - |
| 23.06.2026 | 09:34:24.929 | 0,106 G | - | - | - | - |
| 22.06.2026 | 20:52:08.181 | 0,090 G | - | - | 54.640,000 | 4.505,240 |
| 22.06.2026 | 20:52:08.181 | 0,090 G | - | - | 54.640,000 | 4.505,240 |
| 22.06.2026 | 18:33:06.266 | 0,090 G | - | - | 54.640,000 | 4.505,240 |
| 22.06.2026 | 16:05:57.413 | 0,086 G | - | - | 54.640,000 | 4.505,240 |
| 22.06.2026 | 15:25:10.034 | 0,085 BZ | 18.000 | 1.530,000 | 54.640,000 | 4.505,240 |
| 22.06.2026 | 15:15:59.378 | 0,084 BZ | 18.000 | 1.512,000 | 36.640,000 | 2.975,240 |
| 22.06.2026 | 12:54:19.980 | 0,077 G | - | - | 18.640,000 | 1.463,240 |
| 22.06.2026 | 11:25:14.802 | 0,079 BZ | 4.300 | 339,700 | 18.640,000 | 1.463,240 |
| 22.06.2026 | 11:23:04.266 | 0,078 BZ | 4.300 | 335,400 | 14.340,000 | 1.123,540 |
| 22.06.2026 | 10:20:27.574 | 0,079 BZ | 5.020 | 396,580 | 10.040,000 | 788,140 |
| 22.06.2026 | 10:19:48.111 | 0,078 BZ | 5.020 | 391,560 | 5.020,000 | 391,560 |
| 22.06.2026 | 10:05:46.566 | 0,079 G | - | - | - | - |
| 19.06.2026 | 15:36:41.613 | 0,087 G | - | - | 259.136,000 | 23.351,058 |
| 19.06.2026 | 15:36:41.613 | 0,087 G | - | - | 259.136,000 | 23.351,058 |
| 19.06.2026 | 14:18:13.245 | 0,090 BZ | 1.318 | 118,620 | 259.136,000 | 23.351,058 |
| 19.06.2026 | 14:18:00.968 | 0,091 BZ | 1.318 | 119,938 | 257.818,000 | 23.232,438 |
| 19.06.2026 | 13:13:45.607 | 0,090 BZ | 100.000 | 9.000,000 | 256.500,000 | 23.112,500 |
| 19.06.2026 | 12:38:43.870 | 0,091 BZ | 16.000 | 1.456,000 | 156.500,000 | 14.112,500 |
| 19.06.2026 | 12:28:27.815 | 0,092 BZ | 16.000 | 1.472,000 | 140.500,000 | 12.656,500 |
| 19.06.2026 | 11:31:59.120 | 0,092 BZ | 100.000 | 9.200,000 | 124.500,000 | 11.184,500 |
| 19.06.2026 | 11:31:54.926 | 0,092 G | - | - | 24.500,000 | 1.984,500 |
| 19.06.2026 | 11:31:25.563 | 0,092 G | - | - | 24.500,000 | 1.984,500 |
| 19.06.2026 | 11:29:47.414 | 0,092 G | - | - | 24.500,000 | 1.984,500 |
| 19.06.2026 | 09:51:40.454 | 0,087 G | - | - | 24.500,000 | 1.984,500 |
| 19.06.2026 | 09:05:31.502 | 0,081 BZ | 24.500 | 1.984,500 | 24.500,000 | 1.984,500 |
| 18.06.2026 | 19:24:47.433 | 0,075 G | - | - | 194.440,000 | 16.185,020 |
| 18.06.2026 | 19:24:47.433 | 0,075 G | - | - | 194.440,000 | 16.185,020 |
| 18.06.2026 | 18:25:08.611 | 0,074 BZ | 9.000 | 666,000 | 194.440,000 | 16.185,020 |
| 18.06.2026 | 17:53:09.302 | 0,073 BZ | 16.000 | 1.168,000 | 185.440,000 | 15.519,020 |
| 18.06.2026 | 17:31:26.370 | 0,071 BZ | 2.500 | 177,500 | 169.440,000 | 14.351,020 |
| 18.06.2026 | 17:29:56.667 | 0,070 BZ | 2.500 | 175,000 | 166.940,000 | 14.173,520 |
| 18.06.2026 | 17:23:05.547 | 0,074 G | - | - | 164.440,000 | 13.998,520 |
| 18.06.2026 | 16:37:54.125 | 0,082 BZ | 50.000 | 4.100,000 | 164.440,000 | 13.998,520 |
| 18.06.2026 | 16:22:23.315 | 0,079 BZ | 5.000 | 395,000 | 114.440,000 | 9.898,520 |
| 18.06.2026 | 16:22:19.351 | 0,078 BZ | 5.000 | 390,000 | 109.440,000 | 9.503,520 |
| 18.06.2026 | 16:19:49.394 | 0,083 BZ | 50.000 | 4.150,000 | 104.440,000 | 9.113,520 |
| 18.06.2026 | 16:14:56.188 | 0,084 G | - | - | 54.440,000 | 4.963,520 |
| 18.06.2026 | 16:13:51.436 | 0,084 G | - | - | 54.440,000 | 4.963,520 |
| 18.06.2026 | 15:55:55.159 | 0,083 BZ | 10.000 | 830,000 | 54.440,000 | 4.963,520 |
| 18.06.2026 | 15:38:16.570 | 0,090 BZ | 4.000 | 360,000 | 40.440,000 | 3.777,520 |
| 18.06.2026 | 14:44:37.044 | 0,088 G | - | - | 36.440,000 | 3.417,520 |
| 18.06.2026 | 14:24:50.084 | 0,093 BZ | 25.000 | 2.325,000 | 36.440,000 | 3.417,520 |
| 18.06.2026 | 12:16:42.851 | 0,095 BZ | 700 | 66,500 | 11.440,000 | 1.092,520 |
| 18.06.2026 | 12:14:15.458 | 0,096 BZ | 700 | 67,200 | 10.740,000 | 1.026,020 |
| 18.06.2026 | 12:13:34.322 | 0,095 BZ | 5.020 | 476,900 | 10.040,000 | 958,820 |
| 18.06.2026 | 12:11:27.585 | 0,096 BZ | 5.020 | 481,920 | 5.020,000 | 481,920 |
| 18.06.2026 | 10:28:09.799 | 0,092 G | - | - | - | - |
| 17.06.2026 | 20:24:49.883 | 0,094 G | - | - | 363.490,000 | 34.736,480 |
| 17.06.2026 | 20:24:49.883 | 0,094 G | - | - | 363.490,000 | 34.736,480 |
| 17.06.2026 | 20:04:53.789 | 0,098 BZ | 15.000 | 1.470,000 | 363.490,000 | 34.736,480 |
| 17.06.2026 | 20:04:32.349 | 0,099 BZ | 15.000 | 1.485,000 | 348.490,000 | 33.266,480 |
| 17.06.2026 | 19:35:09.414 | 0,099 BZ | 50.000 | 4.950,000 | 333.490,000 | 31.781,480 |
| 17.06.2026 | 18:47:27.289 | 0,101 BZ | 100 | 10,100 | 283.490,000 | 26.831,480 |
| 17.06.2026 | 18:44:15.003 | 0,102 BZ | 100 | 10,200 | 283.390,000 | 26.821,380 |
| 17.06.2026 | 18:05:31.798 | 0,094 G | - | - | 283.290,000 | 26.811,180 |
| 17.06.2026 | 16:32:10.601 | 0,096 BZ | 100.000 | 9.600,000 | 283.290,000 | 26.811,180 |
| 17.06.2026 | 16:19:16.997 | 0,097 BZ | 5.000 | 485,000 | 183.290,000 | 17.211,180 |
| 17.06.2026 | 14:48:32.234 | 0,095 BZ | 32.545 | 3.091,775 | 173.290,000 | 16.271,180 |
| 17.06.2026 | 14:32:01.699 | 0,090 G | - | - | 140.745,000 | 13.179,405 |
| 17.06.2026 | 14:08:22.631 | 0,095 BZ | 4.000 | 380,000 | 140.745,000 | 13.179,405 |
| 17.06.2026 | 13:41:42.955 | 0,092 BZ | 5.200 | 478,400 | 136.745,000 | 12.799,405 |
| 17.06.2026 | 12:43:52.629 | 0,089 BZ | 11.000 | 979,000 | 131.545,000 | 12.321,005 |
| 17.06.2026 | 12:37:30.966 | 0,089 BZ | 12.345 | 1.098,705 | 120.545,000 | 11.342,005 |
| 17.06.2026 | 10:14:41.578 | 0,087 G | - | - | 108.200,000 | 10.243,300 |
| 17.06.2026 | 10:13:41.369 | 0,088 G | - | - | 108.200,000 | 10.243,300 |
| 17.06.2026 | 09:25:26.169 | 0,094 BZ | 28.000 | 2.632,000 | 108.200,000 | 10.243,300 |
| 17.06.2026 | 09:20:23.770 | 0,095 BZ | 18.000 | 1.710,000 | 80.200,000 | 7.611,300 |
| 17.06.2026 | 09:14:30.689 | 0,095 BZ | 50.000 | 4.750,000 | 62.200,000 | 5.901,300 |
| 17.06.2026 | 09:13:37.538 | 0,095 BZ | 10.000 | 950,000 | 12.200,000 | 1.151,300 |
| 17.06.2026 | 09:01:58.557 | 0,091 BZ | 1.100 | 100,100 | 2.200,000 | 201,300 |
| 17.06.2026 | 09:01:53.386 | 0,092 BZ | 1.100 | 101,200 | 1.100,000 | 101,200 |
| 16.06.2026 | 19:36:03.601 | 0,088 G | - | - | 768.268,000 | 71.377,338 |
| 16.06.2026 | 19:36:03.601 | 0,088 G | - | - | 768.268,000 | 71.377,338 |
| 16.06.2026 | 18:27:45.477 | 0,088 BZ | 15.384 | 1.353,792 | 768.268,000 | 71.377,338 |
| 16.06.2026 | 18:21:29.173 | 0,088 BZ | 15.384 | 1.353,792 | 752.884,000 | 70.023,546 |
| 16.06.2026 | 17:30:46.864 | 0,086 G | - | - | 737.500,000 | 68.669,754 |
| 16.06.2026 | 17:11:38.102 | 0,092 BZ | 300 | 27,600 | 737.500,000 | 68.669,754 |
| 16.06.2026 | 16:51:45.627 | 0,090 BZ | 300 | 27,000 | 737.200,000 | 68.642,154 |
| 16.06.2026 | 16:39:58.306 | 0,094 BZ | 2.500 | 235,000 | 736.900,000 | 68.615,154 |
| 16.06.2026 | 16:38:55.216 | 0,095 BZ | 2.500 | 237,500 | 734.400,000 | 68.380,154 |
| 16.06.2026 | 16:11:07.405 | 0,088 BZ | 6.818 | 599,984 | 731.900,000 | 68.142,654 |
| 16.06.2026 | 16:10:59.003 | 0,089 BZ | 6.818 | 606,802 | 725.082,000 | 67.542,670 |
| 16.06.2026 | 15:52:25.300 | 0,081 BZ | 50.000 | 4.050,000 | 718.264,000 | 66.935,868 |
| 16.06.2026 | 15:48:48.425 | 0,080 BZ | 50.000 | 4.000,000 | 668.264,000 | 62.885,868 |
| 16.06.2026 | 15:43:28.471 | 0,084 BZ | 20.000 | 1.680,000 | 618.264,000 | 58.885,868 |
| 16.06.2026 | 15:42:31.553 | 0,083 BZ | 20.000 | 1.660,000 | 598.264,000 | 57.205,868 |
| 16.06.2026 | 15:31:21.309 | 0,093 BZ | 5.000 | 465,000 | 578.264,000 | 55.545,868 |
| 16.06.2026 | 14:44:34.047 | 0,094 BZ | 2.000 | 188,000 | 568.264,000 | 54.610,868 |
| 16.06.2026 | 14:37:10.366 | 0,095 BZ | 2.000 | 190,000 | 566.264,000 | 54.422,868 |