Apple Inc./OS/Call [305]/MS
WKN MN286P
ISIN DE000MN286P3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 10.09.2026 | 11:47:15.134 | 1,180 BZ | 500 | 590,000 | 47.626,000 | 55.622,270 |
| 10.09.2026 | 11:28:40.508 | 1,170 BZ | 8.400 | 9.828,000 | 47.126,000 | 55.032,270 |
| 10.09.2026 | 11:28:34.857 | 1,180 BZ | 3.400 | 4.012,000 | 38.726,000 | 45.204,270 |
| 10.09.2026 | 11:27:54.344 | 1,180 BZ | 1.000 | 1.180,000 | 35.326,000 | 41.192,270 |
| 10.09.2026 | 11:21:20.105 | 1,180 BZ | 4.000 | 4.720,000 | 34.326,000 | 40.012,270 |
| 10.09.2026 | 11:07:10.220 | 1,180 BZ | 4.000 | 4.720,000 | 30.326,000 | 35.292,270 |
| 10.09.2026 | 10:58:00.131 | 1,190 BZ | 4.000 | 4.760,000 | 26.326,000 | 30.572,270 |
| 10.09.2026 | 10:46:15.237 | 1,180 BZ | 3.400 | 4.012,000 | 22.326,000 | 25.812,270 |
| 10.09.2026 | 10:41:48.339 | 1,180 BZ | 300 | 354,000 | 18.926,000 | 21.800,270 |
| 10.09.2026 | 10:37:33.258 | 1,170 BZ | 4.600 | 5.382,000 | 18.626,000 | 21.446,270 |
| 10.09.2026 | 10:08:08.233 | 1,150 G | - | - | 14.026,000 | 16.064,270 |
| 10.09.2026 | 09:58:14.122 | 1,150 BZ | 500 | 575,000 | 14.026,000 | 16.064,270 |
| 10.09.2026 | 09:21:30.456 | 1,150 BZ | 400 | 460,000 | 13.526,000 | 15.489,270 |
| 10.09.2026 | 09:13:36.659 | 1,140 BZ | 500 | 570,000 | 13.126,000 | 15.029,270 |
| 10.09.2026 | 08:29:24.500 | 1,150 BZ | 500 | 575,000 | 12.626,000 | 14.459,270 |
| 10.09.2026 | 08:13:47.627 | 1,140 BZ | 6.063 | 6.911,820 | 12.126,000 | 13.884,270 |
| 10.09.2026 | 08:00:32.755 | 1,150 BZ | 4.000 | 4.600,000 | 6.063,000 | 6.972,450 |
| 10.09.2026 | 08:00:01.492 | 1,150 BZ | 2.063 | 2.372,450 | 2.063,000 | 2.372,450 |
| 09.09.2026 | 21:58:13.355 | 1,110 BZ | 3.700 | 4.107,000 | 452.722,000 | 502.026,520 |
| 09.09.2026 | 21:58:13.355 | 1,110 BZ | 3.700 | 4.107,000 | 452.722,000 | 502.026,520 |
| 09.09.2026 | 21:58:03.841 | 1,120 BZ | 1.700 | 1.904,000 | 449.022,000 | 497.919,520 |
| 09.09.2026 | 21:56:19.790 | 1,120 BZ | 2.000 | 2.240,000 | 447.322,000 | 496.015,520 |
| 09.09.2026 | 21:53:26.877 | 1,120 BZ | 2.500 | 2.800,000 | 445.322,000 | 493.775,520 |
| 09.09.2026 | 21:52:49.248 | 1,120 BZ | 2.500 | 2.800,000 | 442.822,000 | 490.975,520 |
| 09.09.2026 | 21:50:30.781 | 1,110 BZ | 3.600 | 3.996,000 | 440.322,000 | 488.175,520 |
| 09.09.2026 | 21:48:55.795 | 1,120 BZ | 500 | 560,000 | 436.722,000 | 484.179,520 |
| 09.09.2026 | 21:45:43.432 | 1,120 BZ | 100 | 112,000 | 436.222,000 | 483.619,520 |
| 09.09.2026 | 21:40:33.729 | 1,110 BZ | 3.000 | 3.330,000 | 436.122,000 | 483.507,520 |
| 09.09.2026 | 21:36:38.556 | 1,110 BZ | 2.500 | 2.775,000 | 433.122,000 | 480.177,520 |
| 09.09.2026 | 21:36:32.732 | 1,120 BZ | 2.500 | 2.800,000 | 430.622,000 | 477.402,520 |
| 09.09.2026 | 21:20:57.936 | 1,120 BZ | 1.000 | 1.120,000 | 428.122,000 | 474.602,520 |
| 09.09.2026 | 21:17:33.083 | 1,130 BZ | 1.000 | 1.130,000 | 427.122,000 | 473.482,520 |
| 09.09.2026 | 21:03:20.807 | 1,130 BZ | 9.423 | 10.647,990 | 426.122,000 | 472.352,520 |
| 09.09.2026 | 20:58:44.032 | 1,140 BZ | 884 | 1.007,760 | 416.699,000 | 461.704,530 |
| 09.09.2026 | 20:53:06.738 | 1,170 BZ | 1.770 | 2.070,900 | 415.815,000 | 460.696,770 |
| 09.09.2026 | 20:49:29.385 | 1,130 BZ | 600 | 678,000 | 414.045,000 | 458.625,870 |
| 09.09.2026 | 20:49:18.004 | 1,130 BZ | 400 | 452,000 | 413.445,000 | 457.947,870 |
| 09.09.2026 | 20:46:16.930 | 1,100 BZ | 19 | 20,900 | 413.045,000 | 457.495,870 |
| 09.09.2026 | 20:40:14.978 | 1,070 BZ | 1.750 | 1.872,500 | 413.026,000 | 457.474,970 |
| 09.09.2026 | 20:36:46.950 | 1,070 BZ | 4.000 | 4.280,000 | 411.276,000 | 455.602,470 |
| 09.09.2026 | 20:27:06.206 | 1,070 BZ | 2.000 | 2.140,000 | 407.276,000 | 451.322,470 |
| 09.09.2026 | 20:16:39.736 | 1,020 BZ | 2.000 | 2.040,000 | 405.276,000 | 449.182,470 |
| 09.09.2026 | 20:01:09.470 | 1,060 BZ | 4.500 | 4.770,000 | 403.276,000 | 447.142,470 |
| 09.09.2026 | 19:55:07.029 | 1,070 BZ | 1.500 | 1.605,000 | 398.776,000 | 442.372,470 |
| 09.09.2026 | 19:53:22.743 | 1,070 BZ | 3.000 | 3.210,000 | 397.276,000 | 440.767,470 |
| 09.09.2026 | 19:52:57.007 | 1,060 BZ | 250 | 265,000 | 394.276,000 | 437.557,470 |
| 09.09.2026 | 19:52:49.290 | 1,070 BZ | 250 | 267,500 | 394.026,000 | 437.292,470 |
| 09.09.2026 | 19:29:28.602 | 1,030 BZ | 250 | 257,500 | 393.776,000 | 437.024,970 |
| 09.09.2026 | 19:29:18.499 | 1,040 BZ | 250 | 260,000 | 393.526,000 | 436.767,470 |
| 09.09.2026 | 19:18:04.099 | 1,040 BZ | 3.740 | 3.889,600 | 393.276,000 | 436.507,470 |
| 09.09.2026 | 19:16:43.282 | 1,050 BZ | 3.740 | 3.927,000 | 389.536,000 | 432.617,870 |
| 09.09.2026 | 19:16:35.098 | 1,060 BZ | 345 | 365,700 | 385.796,000 | 428.690,870 |
| 09.09.2026 | 19:15:04.079 | 1,070 BZ | 345 | 369,150 | 385.451,000 | 428.325,170 |
| 09.09.2026 | 19:08:46.743 | 1,060 BZ | 2.750 | 2.915,000 | 385.106,000 | 427.956,020 |
| 09.09.2026 | 19:08:04.433 | 1,070 BZ | 600 | 642,000 | 382.356,000 | 425.041,020 |
| 09.09.2026 | 19:07:36.402 | 1,060 BZ | 2.150 | 2.279,000 | 381.756,000 | 424.399,020 |
| 09.09.2026 | 19:03:54.222 | 1,080 BZ | 5.000 | 5.400,000 | 379.606,000 | 422.120,020 |
| 09.09.2026 | 19:01:00.417 | 1,090 G | - | - | 374.606,000 | 416.720,020 |
| 09.09.2026 | 18:56:01.254 | 1,090 BZ | 5.000 | 5.450,000 | 374.606,000 | 416.720,020 |
| 09.09.2026 | 18:54:50.715 | 1,090 BZ | 800 | 872,000 | 369.606,000 | 411.270,020 |
| 09.09.2026 | 18:49:51.867 | 1,090 BZ | 800 | 872,000 | 368.806,000 | 410.398,020 |
| 09.09.2026 | 18:49:46.948 | 1,080 BZ | 3.500 | 3.780,000 | 368.006,000 | 409.526,020 |
| 09.09.2026 | 18:45:36.879 | 1,090 BZ | 1.000 | 1.090,000 | 364.506,000 | 405.746,020 |
| 09.09.2026 | 18:42:37.525 | 1,090 BZ | 1.000 | 1.090,000 | 363.506,000 | 404.656,020 |
| 09.09.2026 | 18:36:00.210 | 1,080 BZ | 500 | 540,000 | 362.506,000 | 403.566,020 |
| 09.09.2026 | 18:35:17.993 | 1,080 BZ | 1.000 | 1.080,000 | 362.006,000 | 403.026,020 |
| 09.09.2026 | 18:34:56.926 | 1,080 BZ | 220 | 237,600 | 361.006,000 | 401.946,020 |
| 09.09.2026 | 18:32:22.377 | 1,090 BZ | 220 | 239,800 | 360.786,000 | 401.708,420 |
| 09.09.2026 | 18:20:33.805 | 1,080 BZ | 2.120 | 2.289,600 | 360.566,000 | 401.468,620 |
| 09.09.2026 | 18:20:27.870 | 1,090 BZ | 1.000 | 1.090,000 | 358.446,000 | 399.179,020 |
| 09.09.2026 | 18:15:13.344 | 1,080 BZ | 750 | 810,000 | 357.446,000 | 398.089,020 |
| 09.09.2026 | 18:11:59.864 | 1,080 BZ | 370 | 399,600 | 356.696,000 | 397.279,020 |
| 09.09.2026 | 18:10:05.160 | 1,070 BZ | 1.500 | 1.605,000 | 356.326,000 | 396.879,420 |
| 09.09.2026 | 18:09:09.568 | 1,080 BZ | 1.500 | 1.620,000 | 354.826,000 | 395.274,420 |
| 09.09.2026 | 18:08:05.477 | 1,070 BZ | 2.500 | 2.675,000 | 353.326,000 | 393.654,420 |
| 09.09.2026 | 18:06:53.770 | 1,080 BZ | 2.500 | 2.700,000 | 350.826,000 | 390.979,420 |
| 09.09.2026 | 18:00:38.818 | 1,070 BZ | 4.000 | 4.280,000 | 348.326,000 | 388.279,420 |
| 09.09.2026 | 18:00:33.588 | 1,070 BZ | 10.000 | 10.700,000 | 344.326,000 | 383.999,420 |
| 09.09.2026 | 17:59:07.939 | 1,070 G | - | - | 334.326,000 | 373.299,420 |
| 09.09.2026 | 17:53:32.357 | 1,080 BZ | 1.000 | 1.080,000 | 334.326,000 | 373.299,420 |
| 09.09.2026 | 17:49:46.823 | 1,080 BZ | 1.500 | 1.620,000 | 333.326,000 | 372.219,420 |
| 09.09.2026 | 17:45:40.635 | 1,080 BZ | 1.500 | 1.620,000 | 331.826,000 | 370.599,420 |
| 09.09.2026 | 17:37:23.401 | 1,080 BZ | 7.400 | 7.992,000 | 330.326,000 | 368.979,420 |
| 09.09.2026 | 17:30:23.554 | 1,060 BZ | 3.000 | 3.180,000 | 322.926,000 | 360.987,420 |
| 09.09.2026 | 17:28:38.917 | 1,060 BZ | 2.000 | 2.120,000 | 319.926,000 | 357.807,420 |
| 09.09.2026 | 17:15:01.977 | 1,060 BZ | 2.000 | 2.120,000 | 317.926,000 | 355.687,420 |
| 09.09.2026 | 17:14:57.059 | 1,060 BZ | 400 | 424,000 | 315.926,000 | 353.567,420 |
| 09.09.2026 | 17:09:27.662 | 1,060 BZ | 4.600 | 4.876,000 | 315.526,000 | 353.143,420 |
| 09.09.2026 | 17:07:53.033 | 1,070 BZ | 4.600 | 4.922,000 | 310.926,000 | 348.267,420 |
| 09.09.2026 | 16:54:37.606 | 1,080 BZ | 7.346 | 7.933,680 | 302.326,000 | 339.085,420 |
| 09.09.2026 | 16:54:32.533 | 1,090 BZ | 1.000 | 1.090,000 | 294.980,000 | 331.151,740 |
| 09.09.2026 | 16:47:44.645 | 1,080 BZ | 700 | 756,000 | 293.980,000 | 330.061,740 |
| 09.09.2026 | 16:47:25.444 | 1,080 BZ | 200 | 216,000 | 293.280,000 | 329.305,740 |
| 09.09.2026 | 16:46:43.113 | 1,080 BZ | 1.851 | 1.999,080 | 293.080,000 | 329.089,740 |
| 09.09.2026 | 16:46:01.022 | 1,080 BZ | 1.250 | 1.350,000 | 291.229,000 | 327.090,660 |
| 09.09.2026 | 16:40:03.962 | 1,080 BZ | 1.800 | 1.944,000 | 289.979,000 | 325.740,660 |
| 09.09.2026 | 16:37:23.535 | 1,080 BZ | 545 | 588,600 | 288.179,000 | 323.796,660 |
| 09.09.2026 | 16:31:54.157 | 1,100 BZ | 1.500 | 1.650,000 | 287.634,000 | 323.208,060 |
| 09.09.2026 | 16:31:42.430 | 1,100 BZ | 1.500 | 1.650,000 | 286.134,000 | 321.558,060 |
| 09.09.2026 | 16:25:12.763 | 1,100 BZ | 4.670 | 5.137,000 | 284.634,000 | 319.908,060 |